{"symbol":"GANX","url":"https://intraalpha.com/companies/GANX","capturedAt":"2026-10-22T16:37:54.331Z","state":"ready","quote":{"symbol":"GANX","last_price":1.2499,"prev_close":1.19,"regular_close":1.25,"change":0.0599,"change_pct":5.0336,"regular_change":0.06,"regular_change_pct":5.042,"extended_change":-0.0001,"extended_change_pct":-0.008,"bid":1.24,"ask":1.25,"bid_size":400,"ask_size":600,"volume":1495235,"vwap":1.239671,"open":1.18,"high":1.28,"low":1.16,"close":1.25,"trade_count":2718,"last_trade_at":"2026-10-22T16:37:52.666793213Z","last_quote_at":"2026-10-22T16:37:32.472014449Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:47.33162156-04:00","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":"GANX","fetched_at":"2026-10-22T16:37:53.860174+00:00","name":"Gain Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Gain Therapeutics, Inc., a developing biotechnology company, is dedicated to developing a variety of therapies to treat diseases caused by protein misfolding. The company is headquartered in Bethesda, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":51936000,"ebitda":-19247876,"pe_ratio":null,"peg_ratio":null,"book_value":0.261,"dividend_per_share":null,"dividend_yield":null,"eps":-0.5,"revenue_ttm":0,"gross_profit_ttm":-9986011,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.955,"return_on_equity_ttm":-2.683,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":7.2,"analyst_number":1,"beta":0.194,"fifty_two_week_high":4.34,"fifty_two_week_low":1.15,"fifty_day_ma":1.745,"two_hundred_day_ma":1.899,"shares_outstanding":43643600,"forward_pe":null,"price_to_sales":255.5,"price_to_book":7.13,"ev_to_revenue":138.33,"ev_to_ebitda":-1.549},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:53.860174+00:00"},"optionObservedAt":"2026-10-22T16:24:51.336Z","bars":[{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-15T10:00:00Z","v":285,"vw":1.29},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-15T11:50:00Z","v":270,"vw":1.32},{"c":1.33,"h":1.3399,"l":1.32,"n":31,"o":1.32,"t":"2026-10-15T13:30:00Z","v":15998,"vw":1.328532},{"c":1.33,"h":1.338,"l":1.33,"n":44,"o":1.338,"t":"2026-10-15T13:35:00Z","v":4420,"vw":1.33292},{"c":1.355,"h":1.355,"l":1.33,"n":26,"o":1.33,"t":"2026-10-15T13:40:00Z","v":4896,"vw":1.340311},{"c":1.41,"h":1.41,"l":1.36,"n":87,"o":1.3699,"t":"2026-10-15T13:45:00Z","v":69797,"vw":1.387648},{"c":1.38,"h":1.4,"l":1.38,"n":24,"o":1.395,"t":"2026-10-15T13:50:00Z","v":20714,"vw":1.393934},{"c":1.38,"h":1.38,"l":1.37,"n":24,"o":1.37,"t":"2026-10-15T13:55:00Z","v":3131,"vw":1.372143},{"c":1.39,"h":1.4,"l":1.38,"n":16,"o":1.385,"t":"2026-10-15T14:00:00Z","v":11598,"vw":1.385931},{"c":1.39,"h":1.4,"l":1.385,"n":33,"o":1.39,"t":"2026-10-15T14:05:00Z","v":6372,"vw":1.389744},{"c":1.3702,"h":1.395,"l":1.3702,"n":46,"o":1.385,"t":"2026-10-15T14:10:00Z","v":7709,"vw":1.374701},{"c":1.3799,"h":1.39,"l":1.3799,"n":19,"o":1.3887,"t":"2026-10-15T14:15:00Z","v":2820,"vw":1.384853},{"c":1.37,"h":1.375,"l":1.37,"n":24,"o":1.375,"t":"2026-10-15T14:20:00Z","v":13620,"vw":1.371435},{"c":1.37,"h":1.37,"l":1.35,"n":95,"o":1.3615,"t":"2026-10-15T14:25:00Z","v":17809,"vw":1.353782},{"c":1.3603,"h":1.3603,"l":1.36,"n":10,"o":1.36,"t":"2026-10-15T14:30:00Z","v":2970,"vw":1.3602},{"c":1.36,"h":1.36,"l":1.3301,"n":21,"o":1.35,"t":"2026-10-15T14:35:00Z","v":29534,"vw":1.349992},{"c":1.365,"h":1.365,"l":1.35,"n":24,"o":1.36,"t":"2026-10-15T14:40:00Z","v":4449,"vw":1.357857},{"c":1.3501,"h":1.365,"l":1.3501,"n":19,"o":1.365,"t":"2026-10-15T14:45:00Z","v":5125,"vw":1.363813},{"c":1.365,"h":1.365,"l":1.36,"n":6,"o":1.36,"t":"2026-10-15T14:50:00Z","v":950,"vw":1.361053},{"c":1.355,"h":1.365,"l":1.35,"n":18,"o":1.36,"t":"2026-10-15T14:55:00Z","v":8782,"vw":1.35553},{"c":1.3569,"h":1.36,"l":1.3569,"n":8,"o":1.36,"t":"2026-10-15T15:00:00Z","v":1677,"vw":1.359419},{"c":1.3581,"h":1.3581,"l":1.35,"n":7,"o":1.355,"t":"2026-10-15T15:05:00Z","v":1660,"vw":1.356},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T15:10:00Z","v":550,"vw":1.36},{"c":1.3501,"h":1.3501,"l":1.3501,"n":1,"o":1.3501,"t":"2026-10-15T15:15:00Z","v":166,"vw":1.3501},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T15:20:00Z","v":1003,"vw":1.36},{"c":1.3699,"h":1.3699,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T15:25:00Z","v":850,"vw":1.365824},{"c":1.355,"h":1.36,"l":1.355,"n":6,"o":1.36,"t":"2026-10-15T15:30:00Z","v":7552,"vw":1.35832},{"c":1.34,"h":1.355,"l":1.34,"n":23,"o":1.3501,"t":"2026-10-15T15:35:00Z","v":27712,"vw":1.343431},{"c":1.34,"h":1.35,"l":1.34,"n":22,"o":1.34,"t":"2026-10-15T15:40:00Z","v":6019,"vw":1.342013},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-15T15:45:00Z","v":276,"vw":1.33},{"c":1.33,"h":1.34,"l":1.33,"n":30,"o":1.34,"t":"2026-10-15T15:50:00Z","v":2760,"vw":1.333397},{"c":1.33,"h":1.335,"l":1.33,"n":5,"o":1.33,"t":"2026-10-15T15:55:00Z","v":5253,"vw":1.330962},{"c":1.33,"h":1.335,"l":1.33,"n":10,"o":1.335,"t":"2026-10-15T16:00:00Z","v":740,"vw":1.331},{"c":1.3201,"h":1.325,"l":1.32,"n":10,"o":1.3201,"t":"2026-10-15T16:05:00Z","v":15857,"vw":1.322658},{"c":1.325,"h":1.3299,"l":1.32,"n":10,"o":1.32,"t":"2026-10-15T16:10:00Z","v":2591,"vw":1.326},{"c":1.325,"h":1.325,"l":1.3201,"n":8,"o":1.325,"t":"2026-10-15T16:15:00Z","v":6906,"vw":1.32464},{"c":1.3259,"h":1.3299,"l":1.325,"n":5,"o":1.3299,"t":"2026-10-15T16:20:00Z","v":1083,"vw":1.327004},{"c":1.31,"h":1.33,"l":1.31,"n":49,"o":1.3201,"t":"2026-10-15T16:25:00Z","v":13907,"vw":1.322348},{"c":1.315,"h":1.315,"l":1.315,"n":3,"o":1.315,"t":"2026-10-15T16:35:00Z","v":700,"vw":1.315},{"c":1.325,"h":1.33,"l":1.31,"n":17,"o":1.31,"t":"2026-10-15T16:40:00Z","v":8601,"vw":1.321339},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-15T16:45:00Z","v":200,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-15T16:50:00Z","v":205,"vw":1.33},{"c":1.3278,"h":1.33,"l":1.32,"n":11,"o":1.33,"t":"2026-10-15T16:55:00Z","v":1080,"vw":1.325182},{"c":1.3249,"h":1.33,"l":1.32,"n":9,"o":1.33,"t":"2026-10-15T17:00:00Z","v":3294,"vw":1.326016},{"c":1.33,"h":1.33,"l":1.3201,"n":6,"o":1.33,"t":"2026-10-15T17:05:00Z","v":2778,"vw":1.326333},{"c":1.33,"h":1.33,"l":1.325,"n":19,"o":1.33,"t":"2026-10-15T17:10:00Z","v":1720,"vw":1.329118},{"c":1.33,"h":1.3399,"l":1.33,"n":4,"o":1.33,"t":"2026-10-15T17:15:00Z","v":500,"vw":1.3355},{"c":1.33,"h":1.335,"l":1.33,"n":6,"o":1.335,"t":"2026-10-15T17:20:00Z","v":531,"vw":1.333925},{"c":1.33,"h":1.335,"l":1.33,"n":7,"o":1.33,"t":"2026-10-15T17:25:00Z","v":5067,"vw":1.3301},{"c":1.34,"h":1.34,"l":1.325,"n":25,"o":1.325,"t":"2026-10-15T17:30:00Z","v":10000,"vw":1.337021},{"c":1.33,"h":1.335,"l":1.33,"n":5,"o":1.335,"t":"2026-10-15T17:45:00Z","v":390,"vw":1.333333},{"c":1.33,"h":1.335,"l":1.33,"n":6,"o":1.335,"t":"2026-10-15T17:50:00Z","v":465,"vw":1.33375},{"c":1.335,"h":1.335,"l":1.335,"n":4,"o":1.335,"t":"2026-10-15T17:55:00Z","v":317,"vw":1.335},{"c":1.3339,"h":1.34,"l":1.33,"n":17,"o":1.34,"t":"2026-10-15T18:00:00Z","v":2931,"vw":1.331272},{"c":1.32,"h":1.325,"l":1.32,"n":4,"o":1.325,"t":"2026-10-15T18:05:00Z","v":323,"vw":1.321815},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-15T18:15:00Z","v":200,"vw":1.32},{"c":1.32,"h":1.325,"l":1.32,"n":8,"o":1.32,"t":"2026-10-15T18:20:00Z","v":629,"vw":1.321},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-15T18:25:00Z","v":200,"vw":1.32},{"c":1.325,"h":1.325,"l":1.325,"n":4,"o":1.325,"t":"2026-10-15T18:30:00Z","v":705,"vw":1.325},{"c":1.325,"h":1.3299,"l":1.325,"n":9,"o":1.325,"t":"2026-10-15T18:40:00Z","v":954,"vw":1.326927},{"c":1.3299,"h":1.33,"l":1.325,"n":9,"o":1.33,"t":"2026-10-15T18:45:00Z","v":3187,"vw":1.327161},{"c":1.325,"h":1.3299,"l":1.325,"n":3,"o":1.3299,"t":"2026-10-15T18:50:00Z","v":737,"vw":1.3285},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-15T18:55:00Z","v":200,"vw":1.325},{"c":1.335,"h":1.335,"l":1.33,"n":20,"o":1.33,"t":"2026-10-15T19:00:00Z","v":2471,"vw":1.331202},{"c":1.335,"h":1.335,"l":1.3341,"n":5,"o":1.335,"t":"2026-10-15T19:05:00Z","v":5679,"vw":1.334968},{"c":1.335,"h":1.335,"l":1.335,"n":1,"o":1.335,"t":"2026-10-15T19:10:00Z","v":400,"vw":1.335},{"c":1.32,"h":1.335,"l":1.32,"n":41,"o":1.335,"t":"2026-10-15T19:15:00Z","v":22172,"vw":1.325791},{"c":1.31,"h":1.325,"l":1.31,"n":24,"o":1.3201,"t":"2026-10-15T19:20:00Z","v":11784,"vw":1.321215},{"c":1.3199,"h":1.3199,"l":1.31,"n":11,"o":1.315,"t":"2026-10-15T19:25:00Z","v":5886,"vw":1.314637},{"c":1.315,"h":1.32,"l":1.31,"n":12,"o":1.3199,"t":"2026-10-15T19:35:00Z","v":3607,"vw":1.315283},{"c":1.3146,"h":1.315,"l":1.31,"n":10,"o":1.31,"t":"2026-10-15T19:40:00Z","v":12432,"vw":1.313766},{"c":1.31,"h":1.3199,"l":1.31,"n":54,"o":1.31,"t":"2026-10-15T19:45:00Z","v":36992,"vw":1.310919},{"c":1.315,"h":1.315,"l":1.315,"n":6,"o":1.315,"t":"2026-10-15T19:50:00Z","v":859,"vw":1.315},{"c":1.325,"h":1.325,"l":1.31,"n":108,"o":1.31,"t":"2026-10-15T19:55:00Z","v":15564,"vw":1.315534},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-15T20:00:00Z","v":6738,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-15T22:30:00Z","v":221,"vw":1.35},{"c":1.38,"h":1.38,"l":1.37,"n":8,"o":1.37,"t":"2026-10-15T22:35:00Z","v":1066,"vw":1.373902},{"c":1.3791,"h":1.3791,"l":1.3791,"n":1,"o":1.3791,"t":"2026-10-15T22:40:00Z","v":500,"vw":1.3791},{"c":1.38,"h":1.38,"l":1.3778,"n":7,"o":1.38,"t":"2026-10-15T23:00:00Z","v":7600,"vw":1.379691},{"c":1.4,"h":1.4,"l":1.33,"n":18,"o":1.33,"t":"2026-10-16T13:25:00Z","v":1972,"vw":1.336749},{"c":1.32,"h":1.377,"l":1.32,"n":17,"o":1.32,"t":"2026-10-16T13:30:00Z","v":8870,"vw":1.327886},{"c":1.29,"h":1.3556,"l":1.27,"n":74,"o":1.32,"t":"2026-10-16T13:35:00Z","v":15615,"vw":1.302674},{"c":1.3,"h":1.3175,"l":1.29,"n":14,"o":1.3,"t":"2026-10-16T13:40:00Z","v":2227,"vw":1.299298},{"c":1.295,"h":1.295,"l":1.295,"n":4,"o":1.295,"t":"2026-10-16T13:45:00Z","v":350,"vw":1.295},{"c":1.27,"h":1.2902,"l":1.27,"n":8,"o":1.28,"t":"2026-10-16T13:50:00Z","v":1077,"vw":1.279581},{"c":1.2899,"h":1.2899,"l":1.26,"n":14,"o":1.28,"t":"2026-10-16T13:55:00Z","v":6125,"vw":1.268864},{"c":1.29,"h":1.29,"l":1.27,"n":3,"o":1.27,"t":"2026-10-16T14:00:00Z","v":223,"vw":1.280909},{"c":1.28,"h":1.29,"l":1.275,"n":206,"o":1.28,"t":"2026-10-16T14:05:00Z","v":16567,"vw":1.280263},{"c":1.28,"h":1.2892,"l":1.28,"n":19,"o":1.28,"t":"2026-10-16T14:10:00Z","v":2951,"vw":1.283286},{"c":1.28,"h":1.29,"l":1.2784,"n":24,"o":1.2784,"t":"2026-10-16T14:15:00Z","v":4557,"vw":1.285229},{"c":1.281,"h":1.3,"l":1.27,"n":212,"o":1.285,"t":"2026-10-16T14:20:00Z","v":21208,"vw":1.27569},{"c":1.28,"h":1.285,"l":1.27,"n":48,"o":1.28,"t":"2026-10-16T14:25:00Z","v":31353,"vw":1.270717},{"c":1.29,"h":1.29,"l":1.28,"n":5,"o":1.28,"t":"2026-10-16T14:30:00Z","v":5527,"vw":1.283909},{"c":1.3,"h":1.3,"l":1.285,"n":4,"o":1.29,"t":"2026-10-16T14:35:00Z","v":400,"vw":1.29375},{"c":1.3,"h":1.3,"l":1.285,"n":8,"o":1.3,"t":"2026-10-16T14:40:00Z","v":824,"vw":1.293876},{"c":1.285,"h":1.3,"l":1.27,"n":10,"o":1.3,"t":"2026-10-16T14:45:00Z","v":5610,"vw":1.274018},{"c":1.29,"h":1.3,"l":1.285,"n":13,"o":1.3,"t":"2026-10-16T14:50:00Z","v":912,"vw":1.290714},{"c":1.29,"h":1.29,"l":1.285,"n":6,"o":1.29,"t":"2026-10-16T14:55:00Z","v":810,"vw":1.287488},{"c":1.29,"h":1.29,"l":1.285,"n":8,"o":1.285,"t":"2026-10-16T15:00:00Z","v":461,"vw":1.28875},{"c":1.285,"h":1.29,"l":1.275,"n":40,"o":1.29,"t":"2026-10-16T15:05:00Z","v":12296,"vw":1.282848},{"c":1.28,"h":1.28,"l":1.28,"n":21,"o":1.28,"t":"2026-10-16T15:10:00Z","v":1218,"vw":1.28},{"c":1.2764,"h":1.2764,"l":1.27,"n":40,"o":1.27,"t":"2026-10-16T15:15:00Z","v":12316,"vw":1.27312},{"c":1.265,"h":1.28,"l":1.265,"n":38,"o":1.28,"t":"2026-10-16T15:20:00Z","v":9408,"vw":1.2742},{"c":1.2745,"h":1.2761,"l":1.264,"n":33,"o":1.265,"t":"2026-10-16T15:25:00Z","v":4875,"vw":1.271375},{"c":1.27,"h":1.28,"l":1.27,"n":3,"o":1.28,"t":"2026-10-16T15:35:00Z","v":1608,"vw":1.270625},{"c":1.275,"h":1.28,"l":1.2701,"n":8,"o":1.2701,"t":"2026-10-16T15:40:00Z","v":1508,"vw":1.272606},{"c":1.28,"h":1.28,"l":1.28,"n":23,"o":1.28,"t":"2026-10-16T15:45:00Z","v":1152,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":5,"o":1.28,"t":"2026-10-16T15:50:00Z","v":745,"vw":1.28},{"c":1.2778,"h":1.2899,"l":1.27,"n":57,"o":1.2899,"t":"2026-10-16T15:55:00Z","v":13816,"vw":1.27518},{"c":1.28,"h":1.28,"l":1.275,"n":5,"o":1.275,"t":"2026-10-16T16:00:00Z","v":8100,"vw":1.275489},{"c":1.28,"h":1.28,"l":1.2797,"n":4,"o":1.2797,"t":"2026-10-16T16:05:00Z","v":3641,"vw":1.279708},{"c":1.275,"h":1.28,"l":1.275,"n":13,"o":1.28,"t":"2026-10-16T16:10:00Z","v":5296,"vw":1.275098},{"c":1.29,"h":1.29,"l":1.2799,"n":21,"o":1.28,"t":"2026-10-16T16:15:00Z","v":7795,"vw":1.283541},{"c":1.28,"h":1.29,"l":1.28,"n":46,"o":1.29,"t":"2026-10-16T16:20:00Z","v":6004,"vw":1.282632},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-16T16:25:00Z","v":109,"vw":1.28},{"c":1.285,"h":1.285,"l":1.28,"n":8,"o":1.28,"t":"2026-10-16T16:30:00Z","v":4800,"vw":1.284674},{"c":1.28,"h":1.29,"l":1.28,"n":16,"o":1.29,"t":"2026-10-16T16:35:00Z","v":700,"vw":1.2825},{"c":1.27,"h":1.28,"l":1.27,"n":46,"o":1.28,"t":"2026-10-16T16:40:00Z","v":3250,"vw":1.272208},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-16T16:50:00Z","v":200,"vw":1.28},{"c":1.28,"h":1.28,"l":1.27,"n":73,"o":1.28,"t":"2026-10-16T16:55:00Z","v":10432,"vw":1.271783},{"c":1.275,"h":1.275,"l":1.275,"n":3,"o":1.275,"t":"2026-10-16T17:00:00Z","v":5020,"vw":1.275},{"c":1.265,"h":1.275,"l":1.265,"n":50,"o":1.275,"t":"2026-10-16T17:05:00Z","v":6300,"vw":1.27156},{"c":1.265,"h":1.265,"l":1.265,"n":7,"o":1.265,"t":"2026-10-16T17:10:00Z","v":982,"vw":1.265},{"c":1.265,"h":1.27,"l":1.2601,"n":7,"o":1.265,"t":"2026-10-16T17:15:00Z","v":1842,"vw":1.265061},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-16T17:20:00Z","v":225,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":15,"o":1.27,"t":"2026-10-16T17:25:00Z","v":557,"vw":1.27},{"c":1.2701,"h":1.2701,"l":1.265,"n":26,"o":1.27,"t":"2026-10-16T17:30:00Z","v":2511,"vw":1.268789},{"c":1.275,"h":1.2751,"l":1.27,"n":6,"o":1.2701,"t":"2026-10-16T17:35:00Z","v":1474,"vw":1.274144},{"c":1.265,"h":1.27,"l":1.265,"n":29,"o":1.27,"t":"2026-10-16T17:40:00Z","v":9073,"vw":1.266812},{"c":1.26,"h":1.2698,"l":1.26,"n":6,"o":1.26,"t":"2026-10-16T17:45:00Z","v":1724,"vw":1.265247},{"c":1.27,"h":1.27,"l":1.26,"n":8,"o":1.26,"t":"2026-10-16T17:50:00Z","v":5508,"vw":1.264909},{"c":1.27,"h":1.28,"l":1.26,"n":48,"o":1.265,"t":"2026-10-16T17:55:00Z","v":16103,"vw":1.271059},{"c":1.27,"h":1.28,"l":1.27,"n":22,"o":1.27,"t":"2026-10-16T18:00:00Z","v":4953,"vw":1.270213},{"c":1.265,"h":1.265,"l":1.265,"n":7,"o":1.265,"t":"2026-10-16T18:05:00Z","v":445,"vw":1.265},{"c":1.26,"h":1.265,"l":1.26,"n":8,"o":1.265,"t":"2026-10-16T18:10:00Z","v":714,"vw":1.263288},{"c":1.26,"h":1.27,"l":1.26,"n":11,"o":1.26,"t":"2026-10-16T18:15:00Z","v":861,"vw":1.264167},{"c":1.265,"h":1.27,"l":1.255,"n":138,"o":1.265,"t":"2026-10-16T18:20:00Z","v":23125,"vw":1.25903},{"c":1.2639,"h":1.265,"l":1.2639,"n":3,"o":1.265,"t":"2026-10-16T18:25:00Z","v":2050,"vw":1.26445},{"c":1.2699,"h":1.27,"l":1.26,"n":11,"o":1.26,"t":"2026-10-16T18:30:00Z","v":1253,"vw":1.266032},{"c":1.26,"h":1.27,"l":1.26,"n":21,"o":1.265,"t":"2026-10-16T18:35:00Z","v":2085,"vw":1.26446},{"c":1.26,"h":1.27,"l":1.26,"n":11,"o":1.27,"t":"2026-10-16T18:40:00Z","v":909,"vw":1.267143},{"c":1.26,"h":1.27,"l":1.26,"n":12,"o":1.26,"t":"2026-10-16T18:45:00Z","v":1506,"vw":1.263831},{"c":1.26,"h":1.27,"l":1.26,"n":21,"o":1.27,"t":"2026-10-16T18:50:00Z","v":2550,"vw":1.267891},{"c":1.2601,"h":1.27,"l":1.26,"n":8,"o":1.27,"t":"2026-10-16T18:55:00Z","v":819,"vw":1.261709},{"c":1.27,"h":1.27,"l":1.26,"n":8,"o":1.265,"t":"2026-10-16T19:00:00Z","v":847,"vw":1.26375},{"c":1.26,"h":1.26,"l":1.26,"n":7,"o":1.26,"t":"2026-10-16T19:05:00Z","v":647,"vw":1.26},{"c":1.26,"h":1.27,"l":1.26,"n":109,"o":1.27,"t":"2026-10-16T19:10:00Z","v":3636,"vw":1.261092},{"c":1.26,"h":1.27,"l":1.26,"n":14,"o":1.26,"t":"2026-10-16T19:15:00Z","v":849,"vw":1.263334},{"c":1.2597,"h":1.26,"l":1.25,"n":41,"o":1.26,"t":"2026-10-16T19:20:00Z","v":3393,"vw":1.257385},{"c":1.25,"h":1.255,"l":1.25,"n":17,"o":1.25,"t":"2026-10-16T19:25:00Z","v":1523,"vw":1.251623},{"c":1.26,"h":1.26,"l":1.25,"n":12,"o":1.2545,"t":"2026-10-16T19:30:00Z","v":1684,"vw":1.254615},{"c":1.26,"h":1.26,"l":1.25,"n":14,"o":1.255,"t":"2026-10-16T19:35:00Z","v":881,"vw":1.255},{"c":1.25,"h":1.26,"l":1.25,"n":31,"o":1.255,"t":"2026-10-16T19:40:00Z","v":16382,"vw":1.25467},{"c":1.2401,"h":1.255,"l":1.235,"n":145,"o":1.25,"t":"2026-10-16T19:45:00Z","v":55750,"vw":1.247933},{"c":1.245,"h":1.25,"l":1.245,"n":36,"o":1.245,"t":"2026-10-16T19:50:00Z","v":12326,"vw":1.249138},{"c":1.265,"h":1.265,"l":1.245,"n":68,"o":1.25,"t":"2026-10-16T19:55:00Z","v":16032,"vw":1.253624},{"c":1.26,"h":1.26,"l":1.26,"n":4,"o":1.26,"t":"2026-10-16T20:00:00Z","v":5299,"vw":1.26},{"c":1.33,"h":1.47,"l":1.28,"n":9,"o":1.47,"t":"2026-10-16T20:10:00Z","v":1704,"vw":1.368056},{"c":1.336,"h":1.35,"l":1.28,"n":15,"o":1.35,"t":"2026-10-16T20:15:00Z","v":4885,"vw":1.345481},{"c":1.27,"h":1.28,"l":1.27,"n":11,"o":1.28,"t":"2026-10-16T20:20:00Z","v":4862,"vw":1.271449},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-16T20:25:00Z","v":441,"vw":1.27},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-16T22:15:00Z","v":2500,"vw":1.25},{"c":1.2744,"h":1.2744,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T22:50:00Z","v":405,"vw":1.262953},{"c":1.26,"h":1.26,"l":1.25,"n":5,"o":1.25,"t":"2026-10-19T11:00:00Z","v":365,"vw":1.254975},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-19T11:30:00Z","v":1768,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-19T11:35:00Z","v":500,"vw":1.24},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T11:40:00Z","v":401,"vw":1.26},{"c":1.28,"h":1.29,"l":1.28,"n":3,"o":1.29,"t":"2026-10-19T13:05:00Z","v":266,"vw":1.283945},{"c":1.3426,"h":1.3426,"l":1.3426,"n":1,"o":1.3426,"t":"2026-10-19T13:10:00Z","v":1000,"vw":1.3426},{"c":1.3426,"h":1.3426,"l":1.3411,"n":2,"o":1.3411,"t":"2026-10-19T13:15:00Z","v":1500,"vw":1.3421},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-19T13:20:00Z","v":375,"vw":1.28},{"c":1.332,"h":1.332,"l":1.33,"n":5,"o":1.33,"t":"2026-10-19T13:25:00Z","v":2071,"vw":1.3305},{"c":1.2899,"h":1.2899,"l":1.26,"n":17,"o":1.26,"t":"2026-10-19T13:30:00Z","v":6281,"vw":1.261366},{"c":1.27,"h":1.28,"l":1.27,"n":24,"o":1.27,"t":"2026-10-19T13:35:00Z","v":18095,"vw":1.270905},{"c":1.2401,"h":1.27,"l":1.2401,"n":53,"o":1.27,"t":"2026-10-19T13:40:00Z","v":26101,"vw":1.255632},{"c":1.245,"h":1.255,"l":1.23,"n":35,"o":1.24,"t":"2026-10-19T13:45:00Z","v":15092,"vw":1.245234},{"c":1.2499,"h":1.2499,"l":1.23,"n":14,"o":1.245,"t":"2026-10-19T13:50:00Z","v":1491,"vw":1.243758},{"c":1.23,"h":1.235,"l":1.22,"n":165,"o":1.23,"t":"2026-10-19T13:55:00Z","v":20625,"vw":1.227285},{"c":1.221,"h":1.24,"l":1.21,"n":61,"o":1.22,"t":"2026-10-19T14:00:00Z","v":27166,"vw":1.231933},{"c":1.2254,"h":1.232,"l":1.22,"n":12,"o":1.22,"t":"2026-10-19T14:05:00Z","v":9959,"vw":1.229426},{"c":1.23,"h":1.25,"l":1.22,"n":25,"o":1.22,"t":"2026-10-19T14:10:00Z","v":12510,"vw":1.234145},{"c":1.255,"h":1.27,"l":1.24,"n":42,"o":1.24,"t":"2026-10-19T14:15:00Z","v":36016,"vw":1.254451},{"c":1.27,"h":1.27,"l":1.255,"n":17,"o":1.255,"t":"2026-10-19T14:20:00Z","v":1958,"vw":1.262811},{"c":1.27,"h":1.27,"l":1.26,"n":21,"o":1.26,"t":"2026-10-19T14:25:00Z","v":8911,"vw":1.260225},{"c":1.26,"h":1.26,"l":1.255,"n":27,"o":1.255,"t":"2026-10-19T14:30:00Z","v":4035,"vw":1.257637},{"c":1.255,"h":1.265,"l":1.255,"n":36,"o":1.26,"t":"2026-10-19T14:35:00Z","v":9259,"vw":1.262384},{"c":1.26,"h":1.27,"l":1.25,"n":24,"o":1.25,"t":"2026-10-19T14:40:00Z","v":6426,"vw":1.251774},{"c":1.23,"h":1.24,"l":1.22,"n":60,"o":1.24,"t":"2026-10-19T14:50:00Z","v":37066,"vw":1.224685},{"c":1.23,"h":1.23,"l":1.23,"n":21,"o":1.23,"t":"2026-10-19T14:55:00Z","v":1554,"vw":1.23},{"c":1.225,"h":1.2299,"l":1.225,"n":2,"o":1.2299,"t":"2026-10-19T15:00:00Z","v":3090,"vw":1.225159},{"c":1.2257,"h":1.2257,"l":1.225,"n":3,"o":1.225,"t":"2026-10-19T15:05:00Z","v":596,"vw":1.225562},{"c":1.23,"h":1.23,"l":1.22,"n":12,"o":1.22,"t":"2026-10-19T15:10:00Z","v":474,"vw":1.227468},{"c":1.24,"h":1.24,"l":1.2297,"n":13,"o":1.2297,"t":"2026-10-19T15:15:00Z","v":7918,"vw":1.230186},{"c":1.2395,"h":1.24,"l":1.235,"n":7,"o":1.235,"t":"2026-10-19T15:25:00Z","v":411,"vw":1.2379},{"c":1.24,"h":1.25,"l":1.235,"n":24,"o":1.235,"t":"2026-10-19T15:30:00Z","v":9138,"vw":1.23983},{"c":1.245,"h":1.25,"l":1.245,"n":6,"o":1.25,"t":"2026-10-19T15:35:00Z","v":1148,"vw":1.245455},{"c":1.2453,"h":1.2499,"l":1.24,"n":7,"o":1.24,"t":"2026-10-19T15:40:00Z","v":1724,"vw":1.245538},{"c":1.255,"h":1.2599,"l":1.25,"n":15,"o":1.25,"t":"2026-10-19T15:45:00Z","v":4430,"vw":1.255228},{"c":1.26,"h":1.26,"l":1.26,"n":7,"o":1.26,"t":"2026-10-19T15:50:00Z","v":109,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-19T15:55:00Z","v":105,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":35,"o":1.25,"t":"2026-10-19T16:00:00Z","v":4998,"vw":1.25},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-19T16:05:00Z","v":500,"vw":1.245},{"c":1.25,"h":1.255,"l":1.25,"n":9,"o":1.255,"t":"2026-10-19T16:10:00Z","v":2549,"vw":1.250625},{"c":1.2511,"h":1.2511,"l":1.2511,"n":2,"o":1.2511,"t":"2026-10-19T16:20:00Z","v":1010,"vw":1.2511},{"c":1.26,"h":1.26,"l":1.2401,"n":3,"o":1.2401,"t":"2026-10-19T16:25:00Z","v":203,"vw":1.25005},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T16:30:00Z","v":100,"vw":1.26},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-19T16:35:00Z","v":1107,"vw":1.255},{"c":1.255,"h":1.26,"l":1.255,"n":4,"o":1.2599,"t":"2026-10-19T16:40:00Z","v":1442,"vw":1.256408},{"c":1.26,"h":1.26,"l":1.26,"n":10,"o":1.26,"t":"2026-10-19T16:45:00Z","v":733,"vw":1.26},{"c":1.265,"h":1.265,"l":1.26,"n":51,"o":1.26,"t":"2026-10-19T16:50:00Z","v":20118,"vw":1.260958},{"c":1.265,"h":1.265,"l":1.265,"n":5,"o":1.265,"t":"2026-10-19T16:55:00Z","v":1261,"vw":1.265},{"c":1.27,"h":1.27,"l":1.2601,"n":5,"o":1.27,"t":"2026-10-19T17:00:00Z","v":6613,"vw":1.261},{"c":1.265,"h":1.265,"l":1.265,"n":9,"o":1.265,"t":"2026-10-19T17:05:00Z","v":607,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":9,"o":1.265,"t":"2026-10-19T17:10:00Z","v":1266,"vw":1.265471},{"c":1.265,"h":1.2699,"l":1.265,"n":5,"o":1.2699,"t":"2026-10-19T17:15:00Z","v":2108,"vw":1.265233},{"c":1.2699,"h":1.27,"l":1.2699,"n":2,"o":1.27,"t":"2026-10-19T17:20:00Z","v":1100,"vw":1.269909},{"c":1.27,"h":1.27,"l":1.265,"n":4,"o":1.265,"t":"2026-10-19T17:25:00Z","v":4134,"vw":1.265122},{"c":1.265,"h":1.265,"l":1.2601,"n":23,"o":1.265,"t":"2026-10-19T17:30:00Z","v":3694,"vw":1.264047},{"c":1.265,"h":1.265,"l":1.265,"n":7,"o":1.265,"t":"2026-10-19T17:35:00Z","v":109,"vw":1.265},{"c":1.265,"h":1.265,"l":1.26,"n":21,"o":1.26,"t":"2026-10-19T17:40:00Z","v":1043,"vw":1.260725},{"c":1.25,"h":1.265,"l":1.25,"n":42,"o":1.265,"t":"2026-10-19T17:45:00Z","v":10592,"vw":1.253393},{"c":1.255,"h":1.255,"l":1.255,"n":14,"o":1.255,"t":"2026-10-19T17:50:00Z","v":9371,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":2,"o":1.255,"t":"2026-10-19T17:55:00Z","v":252,"vw":1.255},{"c":1.2457,"h":1.2501,"l":1.24,"n":29,"o":1.2501,"t":"2026-10-19T18:00:00Z","v":11935,"vw":1.244945},{"c":1.245,"h":1.2499,"l":1.23,"n":48,"o":1.24,"t":"2026-10-19T18:05:00Z","v":3779,"vw":1.241749},{"c":1.245,"h":1.245,"l":1.245,"n":8,"o":1.245,"t":"2026-10-19T18:10:00Z","v":425,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":3,"o":1.245,"t":"2026-10-19T18:15:00Z","v":203,"vw":1.245},{"c":1.245,"h":1.25,"l":1.245,"n":4,"o":1.25,"t":"2026-10-19T18:20:00Z","v":602,"vw":1.245833},{"c":1.245,"h":1.245,"l":1.245,"n":6,"o":1.245,"t":"2026-10-19T18:25:00Z","v":669,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":7,"o":1.245,"t":"2026-10-19T18:30:00Z","v":508,"vw":1.245},{"c":1.24,"h":1.25,"l":1.24,"n":14,"o":1.245,"t":"2026-10-19T18:35:00Z","v":4239,"vw":1.243927},{"c":1.25,"h":1.25,"l":1.24,"n":12,"o":1.245,"t":"2026-10-19T18:40:00Z","v":1108,"vw":1.242},{"c":1.24,"h":1.24,"l":1.24,"n":8,"o":1.24,"t":"2026-10-19T18:45:00Z","v":1054,"vw":1.24},{"c":1.24,"h":1.245,"l":1.24,"n":22,"o":1.2438,"t":"2026-10-19T18:50:00Z","v":2666,"vw":1.242978},{"c":1.245,"h":1.25,"l":1.245,"n":5,"o":1.25,"t":"2026-10-19T18:55:00Z","v":253,"vw":1.247008},{"c":1.245,"h":1.245,"l":1.245,"n":3,"o":1.245,"t":"2026-10-19T19:00:00Z","v":1511,"vw":1.245},{"c":1.26,"h":1.26,"l":1.245,"n":51,"o":1.25,"t":"2026-10-19T19:05:00Z","v":4702,"vw":1.251876},{"c":1.252,"h":1.26,"l":1.25,"n":28,"o":1.2537,"t":"2026-10-19T19:10:00Z","v":9250,"vw":1.250937},{"c":1.2599,"h":1.2599,"l":1.25,"n":15,"o":1.25,"t":"2026-10-19T19:15:00Z","v":9556,"vw":1.251701},{"c":1.255,"h":1.26,"l":1.25,"n":34,"o":1.2547,"t":"2026-10-19T19:20:00Z","v":10302,"vw":1.254149},{"c":1.2598,"h":1.26,"l":1.255,"n":21,"o":1.255,"t":"2026-10-19T19:25:00Z","v":9432,"vw":1.256428},{"c":1.265,"h":1.2699,"l":1.255,"n":36,"o":1.255,"t":"2026-10-19T19:30:00Z","v":10392,"vw":1.261942},{"c":1.265,"h":1.27,"l":1.265,"n":19,"o":1.265,"t":"2026-10-19T19:35:00Z","v":11013,"vw":1.265463},{"c":1.265,"h":1.27,"l":1.26,"n":44,"o":1.265,"t":"2026-10-19T19:40:00Z","v":14074,"vw":1.264125},{"c":1.25,"h":1.265,"l":1.25,"n":59,"o":1.2631,"t":"2026-10-19T19:45:00Z","v":8671,"vw":1.262245},{"c":1.25,"h":1.2599,"l":1.25,"n":26,"o":1.2599,"t":"2026-10-19T19:50:00Z","v":6412,"vw":1.255209},{"c":1.26,"h":1.265,"l":1.25,"n":171,"o":1.255,"t":"2026-10-19T19:55:00Z","v":20917,"vw":1.258347},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-19T20:00:00Z","v":4098,"vw":1.25},{"c":1.2601,"h":1.2601,"l":1.2501,"n":9,"o":1.2577,"t":"2026-10-19T20:15:00Z","v":24002,"vw":1.255406},{"c":1.28,"h":1.2944,"l":1.28,"n":8,"o":1.28,"t":"2026-10-19T20:25:00Z","v":1770,"vw":1.282932},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-20T11:35:00Z","v":2000,"vw":1.3},{"c":1.256,"h":1.256,"l":1.25,"n":8,"o":1.25,"t":"2026-10-20T12:20:00Z","v":16699,"vw":1.252436},{"c":1.2119,"h":1.256,"l":1.2106,"n":9,"o":1.25,"t":"2026-10-20T12:25:00Z","v":19204,"vw":1.240218},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T13:25:00Z","v":500,"vw":1.23},{"c":1.25,"h":1.25,"l":1.23,"n":8,"o":1.23,"t":"2026-10-20T13:30:00Z","v":12938,"vw":1.230372},{"c":1.255,"h":1.2795,"l":1.23,"n":36,"o":1.25,"t":"2026-10-20T13:40:00Z","v":17771,"vw":1.24564},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-20T13:45:00Z","v":200,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":4,"o":1.25,"t":"2026-10-20T13:50:00Z","v":660,"vw":1.25},{"c":1.2553,"h":1.2553,"l":1.2553,"n":1,"o":1.2553,"t":"2026-10-20T13:55:00Z","v":200,"vw":1.2553},{"c":1.27,"h":1.28,"l":1.27,"n":23,"o":1.27,"t":"2026-10-20T14:00:00Z","v":6286,"vw":1.270861},{"c":1.27,"h":1.275,"l":1.27,"n":11,"o":1.27,"t":"2026-10-20T14:05:00Z","v":5207,"vw":1.270986},{"c":1.27,"h":1.275,"l":1.27,"n":38,"o":1.27,"t":"2026-10-20T14:10:00Z","v":12817,"vw":1.270921},{"c":1.28,"h":1.285,"l":1.28,"n":13,"o":1.28,"t":"2026-10-20T14:15:00Z","v":5710,"vw":1.280094},{"c":1.29,"h":1.29,"l":1.28,"n":15,"o":1.28,"t":"2026-10-20T14:20:00Z","v":5840,"vw":1.289218},{"c":1.28,"h":1.28,"l":1.2701,"n":3,"o":1.2701,"t":"2026-10-20T14:25:00Z","v":265,"vw":1.27625},{"c":1.2808,"h":1.2808,"l":1.2808,"n":1,"o":1.2808,"t":"2026-10-20T14:30:00Z","v":200,"vw":1.2808},{"c":1.28,"h":1.29,"l":1.28,"n":7,"o":1.28,"t":"2026-10-20T14:35:00Z","v":3443,"vw":1.283795},{"c":1.285,"h":1.295,"l":1.28,"n":74,"o":1.285,"t":"2026-10-20T14:40:00Z","v":11996,"vw":1.284277},{"c":1.28,"h":1.285,"l":1.27,"n":31,"o":1.285,"t":"2026-10-20T14:45:00Z","v":7748,"vw":1.278408},{"c":1.26,"h":1.29,"l":1.26,"n":36,"o":1.275,"t":"2026-10-20T14:50:00Z","v":35048,"vw":1.285789},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.275,"t":"2026-10-20T14:55:00Z","v":2736,"vw":1.27173},{"c":1.27,"h":1.28,"l":1.27,"n":19,"o":1.28,"t":"2026-10-20T15:00:00Z","v":2191,"vw":1.275438},{"c":1.2601,"h":1.27,"l":1.2601,"n":12,"o":1.27,"t":"2026-10-20T15:05:00Z","v":4403,"vw":1.265023},{"c":1.26,"h":1.27,"l":1.255,"n":21,"o":1.27,"t":"2026-10-20T15:10:00Z","v":7728,"vw":1.261484},{"c":1.265,"h":1.27,"l":1.26,"n":17,"o":1.26,"t":"2026-10-20T15:15:00Z","v":1524,"vw":1.264834},{"c":1.265,"h":1.265,"l":1.26,"n":5,"o":1.26,"t":"2026-10-20T15:20:00Z","v":1189,"vw":1.264545},{"c":1.26,"h":1.265,"l":1.25,"n":38,"o":1.2601,"t":"2026-10-20T15:25:00Z","v":23412,"vw":1.25408},{"c":1.25,"h":1.255,"l":1.25,"n":22,"o":1.255,"t":"2026-10-20T15:35:00Z","v":12233,"vw":1.25054},{"c":1.25,"h":1.255,"l":1.25,"n":8,"o":1.255,"t":"2026-10-20T15:40:00Z","v":5900,"vw":1.25196},{"c":1.235,"h":1.26,"l":1.235,"n":33,"o":1.26,"t":"2026-10-20T15:45:00Z","v":8305,"vw":1.247182},{"c":1.235,"h":1.235,"l":1.235,"n":2,"o":1.235,"t":"2026-10-20T15:50:00Z","v":1350,"vw":1.235},{"c":1.23,"h":1.23,"l":1.225,"n":15,"o":1.23,"t":"2026-10-20T15:55:00Z","v":1633,"vw":1.229611},{"c":1.2399,"h":1.2399,"l":1.2399,"n":1,"o":1.2399,"t":"2026-10-20T16:00:00Z","v":198,"vw":1.2399},{"c":1.2299,"h":1.23,"l":1.225,"n":11,"o":1.225,"t":"2026-10-20T16:05:00Z","v":6843,"vw":1.229026},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-20T16:10:00Z","v":1050,"vw":1.225},{"c":1.22,"h":1.2232,"l":1.22,"n":17,"o":1.2232,"t":"2026-10-20T16:15:00Z","v":10307,"vw":1.22097},{"c":1.22,"h":1.22,"l":1.215,"n":8,"o":1.215,"t":"2026-10-20T16:20:00Z","v":617,"vw":1.218592},{"c":1.225,"h":1.225,"l":1.225,"n":6,"o":1.225,"t":"2026-10-20T16:25:00Z","v":300,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-20T16:30:00Z","v":2010,"vw":1.225},{"c":1.2299,"h":1.23,"l":1.225,"n":4,"o":1.225,"t":"2026-10-20T16:35:00Z","v":519,"vw":1.22894},{"c":1.22,"h":1.225,"l":1.22,"n":20,"o":1.225,"t":"2026-10-20T16:40:00Z","v":11199,"vw":1.224532},{"c":1.22,"h":1.23,"l":1.22,"n":13,"o":1.22,"t":"2026-10-20T16:45:00Z","v":7259,"vw":1.226377},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-20T16:50:00Z","v":122,"vw":1.225},{"c":1.23,"h":1.23,"l":1.22,"n":8,"o":1.22,"t":"2026-10-20T16:55:00Z","v":1272,"vw":1.221043},{"c":1.2226,"h":1.2226,"l":1.21,"n":4,"o":1.21,"t":"2026-10-20T17:00:00Z","v":467,"vw":1.212739},{"c":1.2296,"h":1.2296,"l":1.2296,"n":3,"o":1.2296,"t":"2026-10-20T17:05:00Z","v":200,"vw":1.2296},{"c":1.22,"h":1.22,"l":1.22,"n":3,"o":1.22,"t":"2026-10-20T17:20:00Z","v":1100,"vw":1.22},{"c":1.2224,"h":1.23,"l":1.2224,"n":5,"o":1.2299,"t":"2026-10-20T17:25:00Z","v":7894,"vw":1.227333},{"c":1.22,"h":1.22,"l":1.22,"n":13,"o":1.22,"t":"2026-10-20T17:30:00Z","v":1148,"vw":1.22},{"c":1.22,"h":1.235,"l":1.22,"n":25,"o":1.22,"t":"2026-10-20T17:35:00Z","v":73670,"vw":1.220422},{"c":1.22,"h":1.24,"l":1.22,"n":50,"o":1.23,"t":"2026-10-20T17:40:00Z","v":3494,"vw":1.229108},{"c":1.23,"h":1.23,"l":1.225,"n":4,"o":1.23,"t":"2026-10-20T17:45:00Z","v":1050,"vw":1.227},{"c":1.23,"h":1.23,"l":1.23,"n":8,"o":1.23,"t":"2026-10-20T17:50:00Z","v":1001,"vw":1.23},{"c":1.23,"h":1.23,"l":1.22,"n":29,"o":1.22,"t":"2026-10-20T17:55:00Z","v":3745,"vw":1.225082},{"c":1.2303,"h":1.24,"l":1.23,"n":17,"o":1.23,"t":"2026-10-20T18:00:00Z","v":7752,"vw":1.23205},{"c":1.235,"h":1.24,"l":1.225,"n":17,"o":1.2299,"t":"2026-10-20T18:05:00Z","v":12255,"vw":1.22991},{"c":1.235,"h":1.235,"l":1.23,"n":13,"o":1.235,"t":"2026-10-20T18:10:00Z","v":933,"vw":1.231875},{"c":1.235,"h":1.235,"l":1.23,"n":9,"o":1.235,"t":"2026-10-20T18:15:00Z","v":749,"vw":1.232981},{"c":1.23,"h":1.235,"l":1.23,"n":10,"o":1.235,"t":"2026-10-20T18:20:00Z","v":1735,"vw":1.230602},{"c":1.215,"h":1.22,"l":1.215,"n":12,"o":1.22,"t":"2026-10-20T18:30:00Z","v":3963,"vw":1.219868},{"c":1.215,"h":1.215,"l":1.214,"n":3,"o":1.214,"t":"2026-10-20T18:35:00Z","v":5300,"vw":1.214057},{"c":1.21,"h":1.211,"l":1.21,"n":6,"o":1.211,"t":"2026-10-20T18:40:00Z","v":575,"vw":1.210596},{"c":1.215,"h":1.22,"l":1.215,"n":3,"o":1.22,"t":"2026-10-20T18:45:00Z","v":400,"vw":1.21625},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T18:50:00Z","v":100,"vw":1.22},{"c":1.23,"h":1.23,"l":1.22,"n":13,"o":1.22,"t":"2026-10-20T18:55:00Z","v":1070,"vw":1.222829},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-10-20T19:00:00Z","v":421,"vw":1.23},{"c":1.225,"h":1.23,"l":1.225,"n":4,"o":1.225,"t":"2026-10-20T19:05:00Z","v":400,"vw":1.2275},{"c":1.225,"h":1.23,"l":1.22,"n":11,"o":1.225,"t":"2026-10-20T19:10:00Z","v":1000,"vw":1.224398},{"c":1.21,"h":1.22,"l":1.21,"n":24,"o":1.22,"t":"2026-10-20T19:15:00Z","v":2574,"vw":1.216515},{"c":1.215,"h":1.215,"l":1.21,"n":6,"o":1.21,"t":"2026-10-20T19:20:00Z","v":457,"vw":1.212918},{"c":1.215,"h":1.215,"l":1.215,"n":7,"o":1.215,"t":"2026-10-20T19:25:00Z","v":863,"vw":1.215},{"c":1.215,"h":1.22,"l":1.215,"n":11,"o":1.22,"t":"2026-10-20T19:30:00Z","v":3594,"vw":1.215146},{"c":1.215,"h":1.215,"l":1.215,"n":15,"o":1.215,"t":"2026-10-20T19:35:00Z","v":2318,"vw":1.215},{"c":1.215,"h":1.215,"l":1.21,"n":15,"o":1.215,"t":"2026-10-20T19:40:00Z","v":995,"vw":1.214375},{"c":1.21,"h":1.215,"l":1.21,"n":40,"o":1.215,"t":"2026-10-20T19:45:00Z","v":9533,"vw":1.213032},{"c":1.21,"h":1.22,"l":1.21,"n":54,"o":1.21,"t":"2026-10-20T19:50:00Z","v":9130,"vw":1.211413},{"c":1.19,"h":1.2058,"l":1.17,"n":170,"o":1.205,"t":"2026-10-20T19:55:00Z","v":46285,"vw":1.190962},{"c":1.2193,"h":1.2193,"l":1.19,"n":4,"o":1.19,"t":"2026-10-20T20:00:00Z","v":8080,"vw":1.190363},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T20:10:00Z","v":200,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T20:15:00Z","v":301,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T20:25:00Z","v":504,"vw":1.19},{"c":1.1962,"h":1.1962,"l":1.1962,"n":2,"o":1.1962,"t":"2026-10-20T20:30:00Z","v":201,"vw":1.1962},{"c":1.201,"h":1.201,"l":1.2,"n":6,"o":1.2,"t":"2026-10-20T20:55:00Z","v":450,"vw":1.2005},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T21:00:00Z","v":12936,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T21:05:00Z","v":175,"vw":1.19},{"c":1.19,"h":1.21,"l":1.19,"n":2,"o":1.21,"t":"2026-10-20T21:25:00Z","v":400,"vw":1.1975},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T21:30:00Z","v":201,"vw":1.19},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T21:40:00Z","v":200,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-20T22:00:00Z","v":200,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":10,"o":1.19,"t":"2026-10-20T22:15:00Z","v":3900,"vw":1.19},{"c":1.2093,"h":1.2093,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T22:20:00Z","v":1350,"vw":1.193574},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T23:55:00Z","v":121,"vw":1.21},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T11:05:00Z","v":2000,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-21T11:30:00Z","v":10135,"vw":1.19},{"c":1.19,"h":1.21,"l":1.19,"n":18,"o":1.2,"t":"2026-10-21T13:30:00Z","v":10215,"vw":1.194476},{"c":1.19,"h":1.2099,"l":1.18,"n":20,"o":1.18,"t":"2026-10-21T13:35:00Z","v":2858,"vw":1.193878},{"c":1.2,"h":1.2,"l":1.19,"n":5,"o":1.19,"t":"2026-10-21T13:40:00Z","v":524,"vw":1.191938},{"c":1.195,"h":1.2,"l":1.19,"n":27,"o":1.195,"t":"2026-10-21T13:45:00Z","v":9306,"vw":1.192446},{"c":1.18,"h":1.19,"l":1.18,"n":44,"o":1.19,"t":"2026-10-21T13:50:00Z","v":3657,"vw":1.187846},{"c":1.18,"h":1.18,"l":1.175,"n":14,"o":1.175,"t":"2026-10-21T13:55:00Z","v":4669,"vw":1.176644},{"c":1.17,"h":1.175,"l":1.16,"n":205,"o":1.175,"t":"2026-10-21T14:00:00Z","v":71630,"vw":1.167382},{"c":1.17,"h":1.1799,"l":1.17,"n":26,"o":1.1799,"t":"2026-10-21T14:05:00Z","v":6144,"vw":1.171826},{"c":1.16,"h":1.1799,"l":1.15,"n":27,"o":1.1799,"t":"2026-10-21T14:10:00Z","v":48089,"vw":1.156539},{"c":1.155,"h":1.16,"l":1.1533,"n":11,"o":1.1533,"t":"2026-10-21T14:15:00Z","v":5055,"vw":1.154741},{"c":1.155,"h":1.16,"l":1.155,"n":4,"o":1.16,"t":"2026-10-21T14:20:00Z","v":394,"vw":1.156429},{"c":1.175,"h":1.175,"l":1.16,"n":63,"o":1.16,"t":"2026-10-21T14:25:00Z","v":20936,"vw":1.16971},{"c":1.16,"h":1.17,"l":1.16,"n":20,"o":1.17,"t":"2026-10-21T14:30:00Z","v":4362,"vw":1.167624},{"c":1.165,"h":1.17,"l":1.165,"n":20,"o":1.17,"t":"2026-10-21T14:35:00Z","v":2158,"vw":1.16821},{"c":1.17,"h":1.17,"l":1.16,"n":16,"o":1.17,"t":"2026-10-21T14:40:00Z","v":4855,"vw":1.164039},{"c":1.17,"h":1.17,"l":1.165,"n":15,"o":1.165,"t":"2026-10-21T14:45:00Z","v":4511,"vw":1.165889},{"c":1.17,"h":1.17,"l":1.165,"n":8,"o":1.17,"t":"2026-10-21T14:50:00Z","v":703,"vw":1.169286},{"c":1.175,"h":1.175,"l":1.165,"n":22,"o":1.17,"t":"2026-10-21T14:55:00Z","v":2804,"vw":1.169414},{"c":1.16,"h":1.175,"l":1.16,"n":13,"o":1.1724,"t":"2026-10-21T15:00:00Z","v":3711,"vw":1.170108},{"c":1.165,"h":1.165,"l":1.165,"n":2,"o":1.165,"t":"2026-10-21T15:05:00Z","v":4000,"vw":1.165},{"c":1.165,"h":1.165,"l":1.1601,"n":10,"o":1.165,"t":"2026-10-21T15:10:00Z","v":1183,"vw":1.163587},{"c":1.165,"h":1.1699,"l":1.165,"n":4,"o":1.1699,"t":"2026-10-21T15:15:00Z","v":1401,"vw":1.1685},{"c":1.165,"h":1.1699,"l":1.165,"n":4,"o":1.1699,"t":"2026-10-21T15:20:00Z","v":1477,"vw":1.168984},{"c":1.17,"h":1.17,"l":1.165,"n":11,"o":1.1699,"t":"2026-10-21T15:25:00Z","v":7123,"vw":1.166106},{"c":1.1699,"h":1.1699,"l":1.165,"n":5,"o":1.165,"t":"2026-10-21T15:30:00Z","v":1700,"vw":1.167594},{"c":1.1604,"h":1.161,"l":1.1604,"n":6,"o":1.161,"t":"2026-10-21T15:35:00Z","v":1292,"vw":1.160921},{"c":1.16,"h":1.165,"l":1.16,"n":28,"o":1.16,"t":"2026-10-21T15:40:00Z","v":15004,"vw":1.162065},{"c":1.165,"h":1.165,"l":1.165,"n":6,"o":1.165,"t":"2026-10-21T15:45:00Z","v":1581,"vw":1.165},{"c":1.165,"h":1.165,"l":1.1603,"n":12,"o":1.165,"t":"2026-10-21T15:50:00Z","v":6485,"vw":1.16128},{"c":1.165,"h":1.17,"l":1.165,"n":11,"o":1.165,"t":"2026-10-21T15:55:00Z","v":6899,"vw":1.165447},{"c":1.1577,"h":1.165,"l":1.15,"n":43,"o":1.165,"t":"2026-10-21T16:00:00Z","v":26933,"vw":1.162767},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-10-21T16:05:00Z","v":250,"vw":1.155},{"c":1.165,"h":1.17,"l":1.155,"n":22,"o":1.155,"t":"2026-10-21T16:10:00Z","v":11815,"vw":1.160957},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T16:15:00Z","v":100,"vw":1.17},{"c":1.1655,"h":1.17,"l":1.1655,"n":4,"o":1.17,"t":"2026-10-21T16:20:00Z","v":306,"vw":1.1685},{"c":1.175,"h":1.175,"l":1.17,"n":8,"o":1.17,"t":"2026-10-21T16:25:00Z","v":647,"vw":1.173334},{"c":1.175,"h":1.175,"l":1.175,"n":3,"o":1.175,"t":"2026-10-21T16:30:00Z","v":904,"vw":1.175},{"c":1.19,"h":1.19,"l":1.175,"n":11,"o":1.175,"t":"2026-10-21T16:35:00Z","v":5576,"vw":1.17573},{"c":1.18,"h":1.185,"l":1.18,"n":15,"o":1.185,"t":"2026-10-21T16:40:00Z","v":1788,"vw":1.181241},{"c":1.18,"h":1.19,"l":1.18,"n":5,"o":1.18,"t":"2026-10-21T16:45:00Z","v":463,"vw":1.185122},{"c":1.18,"h":1.19,"l":1.1703,"n":9,"o":1.18,"t":"2026-10-21T16:50:00Z","v":4229,"vw":1.176109},{"c":1.19,"h":1.19,"l":1.1792,"n":12,"o":1.19,"t":"2026-10-21T16:55:00Z","v":8456,"vw":1.18626},{"c":1.19,"h":1.19,"l":1.18,"n":9,"o":1.19,"t":"2026-10-21T17:00:00Z","v":800,"vw":1.188571},{"c":1.18,"h":1.19,"l":1.18,"n":8,"o":1.19,"t":"2026-10-21T17:05:00Z","v":1528,"vw":1.182667},{"c":1.19,"h":1.19,"l":1.175,"n":11,"o":1.18,"t":"2026-10-21T17:10:00Z","v":8300,"vw":1.18335},{"c":1.18,"h":1.18,"l":1.17,"n":11,"o":1.18,"t":"2026-10-21T17:15:00Z","v":5304,"vw":1.175283},{"c":1.1661,"h":1.18,"l":1.1647,"n":16,"o":1.18,"t":"2026-10-21T17:20:00Z","v":12301,"vw":1.165907},{"c":1.19,"h":1.19,"l":1.17,"n":47,"o":1.17,"t":"2026-10-21T17:25:00Z","v":10991,"vw":1.179181},{"c":1.19,"h":1.19,"l":1.185,"n":14,"o":1.19,"t":"2026-10-21T17:30:00Z","v":6988,"vw":1.186269},{"c":1.2,"h":1.2,"l":1.1802,"n":22,"o":1.19,"t":"2026-10-21T17:35:00Z","v":6537,"vw":1.195977},{"c":1.2,"h":1.2,"l":1.1802,"n":11,"o":1.1802,"t":"2026-10-21T17:40:00Z","v":2760,"vw":1.189323},{"c":1.22,"h":1.22,"l":1.195,"n":64,"o":1.195,"t":"2026-10-21T17:45:00Z","v":43874,"vw":1.206851},{"c":1.22,"h":1.22,"l":1.215,"n":20,"o":1.2189,"t":"2026-10-21T17:50:00Z","v":10777,"vw":1.21768},{"c":1.205,"h":1.215,"l":1.205,"n":39,"o":1.215,"t":"2026-10-21T17:55:00Z","v":9413,"vw":1.209902},{"c":1.21,"h":1.21,"l":1.205,"n":11,"o":1.21,"t":"2026-10-21T18:00:00Z","v":1279,"vw":1.207947},{"c":1.205,"h":1.21,"l":1.2,"n":20,"o":1.21,"t":"2026-10-21T18:05:00Z","v":1998,"vw":1.208792},{"c":1.215,"h":1.215,"l":1.205,"n":23,"o":1.205,"t":"2026-10-21T18:10:00Z","v":2910,"vw":1.212422},{"c":1.215,"h":1.215,"l":1.21,"n":12,"o":1.215,"t":"2026-10-21T18:15:00Z","v":2452,"vw":1.213604},{"c":1.215,"h":1.215,"l":1.215,"n":8,"o":1.215,"t":"2026-10-21T18:20:00Z","v":9303,"vw":1.215},{"c":1.215,"h":1.23,"l":1.2102,"n":71,"o":1.22,"t":"2026-10-21T18:25:00Z","v":19030,"vw":1.22166},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-21T18:30:00Z","v":500,"vw":1.215},{"c":1.22,"h":1.22,"l":1.215,"n":13,"o":1.22,"t":"2026-10-21T18:35:00Z","v":1030,"vw":1.219458},{"c":1.22,"h":1.22,"l":1.215,"n":19,"o":1.215,"t":"2026-10-21T18:40:00Z","v":897,"vw":1.218636},{"c":1.22,"h":1.22,"l":1.21,"n":12,"o":1.22,"t":"2026-10-21T18:45:00Z","v":2803,"vw":1.211748},{"c":1.21,"h":1.22,"l":1.205,"n":27,"o":1.22,"t":"2026-10-21T18:50:00Z","v":3008,"vw":1.209271},{"c":1.22,"h":1.22,"l":1.21,"n":19,"o":1.22,"t":"2026-10-21T18:55:00Z","v":1602,"vw":1.213856},{"c":1.215,"h":1.22,"l":1.215,"n":6,"o":1.22,"t":"2026-10-21T19:00:00Z","v":516,"vw":1.216031},{"c":1.215,"h":1.22,"l":1.215,"n":3,"o":1.215,"t":"2026-10-21T19:05:00Z","v":1200,"vw":1.215417},{"c":1.205,"h":1.215,"l":1.2,"n":93,"o":1.215,"t":"2026-10-21T19:10:00Z","v":5528,"vw":1.20851},{"c":1.21,"h":1.21,"l":1.2,"n":17,"o":1.2003,"t":"2026-10-21T19:15:00Z","v":11010,"vw":1.200852},{"c":1.195,"h":1.21,"l":1.19,"n":81,"o":1.21,"t":"2026-10-21T19:20:00Z","v":37475,"vw":1.199401},{"c":1.205,"h":1.205,"l":1.2,"n":19,"o":1.2,"t":"2026-10-21T19:25:00Z","v":3450,"vw":1.204185},{"c":1.21,"h":1.21,"l":1.205,"n":4,"o":1.205,"t":"2026-10-21T19:30:00Z","v":500,"vw":1.207},{"c":1.205,"h":1.21,"l":1.2,"n":28,"o":1.21,"t":"2026-10-21T19:35:00Z","v":8762,"vw":1.203502},{"c":1.195,"h":1.2001,"l":1.195,"n":41,"o":1.2,"t":"2026-10-21T19:40:00Z","v":4847,"vw":1.198649},{"c":1.19,"h":1.195,"l":1.185,"n":11,"o":1.195,"t":"2026-10-21T19:45:00Z","v":1259,"vw":1.189583},{"c":1.185,"h":1.19,"l":1.185,"n":46,"o":1.19,"t":"2026-10-21T19:50:00Z","v":11247,"vw":1.189089},{"c":1.2,"h":1.2,"l":1.18,"n":120,"o":1.19,"t":"2026-10-21T19:55:00Z","v":17462,"vw":1.192014},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-21T20:00:00Z","v":5447,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":2,"o":1.17,"t":"2026-10-21T20:20:00Z","v":1539,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-10-21T20:25:00Z","v":328,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T20:30:00Z","v":2000,"vw":1.18},{"c":1.1978,"h":1.1978,"l":1.1978,"n":1,"o":1.1978,"t":"2026-10-21T21:30:00Z","v":200,"vw":1.1978},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T21:50:00Z","v":300,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T22:45:00Z","v":300,"vw":1.2},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-22T08:00:00Z","v":126,"vw":1.14},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-22T11:25:00Z","v":2900,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-22T12:35:00Z","v":2125,"vw":1.19},{"c":1.18,"h":1.18,"l":1.18,"n":7,"o":1.18,"t":"2026-10-22T13:30:00Z","v":512,"vw":1.18},{"c":1.185,"h":1.185,"l":1.185,"n":4,"o":1.185,"t":"2026-10-22T13:40:00Z","v":5087,"vw":1.185},{"c":1.185,"h":1.19,"l":1.18,"n":19,"o":1.19,"t":"2026-10-22T13:45:00Z","v":4834,"vw":1.183551},{"c":1.2,"h":1.2,"l":1.19,"n":13,"o":1.19,"t":"2026-10-22T13:55:00Z","v":837,"vw":1.194381},{"c":1.195,"h":1.21,"l":1.195,"n":20,"o":1.1999,"t":"2026-10-22T14:00:00Z","v":6304,"vw":1.199984},{"c":1.185,"h":1.19,"l":1.185,"n":4,"o":1.185,"t":"2026-10-22T14:05:00Z","v":4982,"vw":1.188315},{"c":1.1898,"h":1.19,"l":1.18,"n":8,"o":1.18,"t":"2026-10-22T14:15:00Z","v":788,"vw":1.185308},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-22T14:20:00Z","v":400,"vw":1.19},{"c":1.18,"h":1.19,"l":1.18,"n":11,"o":1.19,"t":"2026-10-22T14:25:00Z","v":1000,"vw":1.181357},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-22T14:30:00Z","v":554,"vw":1.16},{"c":1.18,"h":1.18,"l":1.17,"n":24,"o":1.17,"t":"2026-10-22T14:35:00Z","v":13450,"vw":1.179174},{"c":1.18,"h":1.18,"l":1.18,"n":6,"o":1.18,"t":"2026-10-22T14:40:00Z","v":372,"vw":1.18},{"c":1.17,"h":1.19,"l":1.17,"n":37,"o":1.19,"t":"2026-10-22T14:45:00Z","v":1854,"vw":1.174615},{"c":1.175,"h":1.1799,"l":1.175,"n":5,"o":1.175,"t":"2026-10-22T14:55:00Z","v":3100,"vw":1.179426},{"c":1.175,"h":1.175,"l":1.175,"n":1,"o":1.175,"t":"2026-10-22T15:00:00Z","v":100,"vw":1.175},{"c":1.165,"h":1.165,"l":1.165,"n":3,"o":1.165,"t":"2026-10-22T15:05:00Z","v":302,"vw":1.165},{"c":1.1699,"h":1.1699,"l":1.1699,"n":1,"o":1.1699,"t":"2026-10-22T15:10:00Z","v":250,"vw":1.1699},{"c":1.18,"h":1.18,"l":1.17,"n":39,"o":1.17,"t":"2026-10-22T15:15:00Z","v":1763,"vw":1.178728},{"c":1.235,"h":1.2599,"l":1.165,"n":472,"o":1.165,"t":"2026-10-22T15:25:00Z","v":282538,"vw":1.222539},{"c":1.245,"h":1.27,"l":1.21,"n":318,"o":1.2301,"t":"2026-10-22T15:30:00Z","v":432719,"vw":1.247905},{"c":1.228,"h":1.26,"l":1.225,"n":254,"o":1.245,"t":"2026-10-22T15:35:00Z","v":125338,"vw":1.241435},{"c":1.235,"h":1.25,"l":1.21,"n":324,"o":1.225,"t":"2026-10-22T15:40:00Z","v":118130,"vw":1.226774},{"c":1.2599,"h":1.26,"l":1.2345,"n":170,"o":1.2345,"t":"2026-10-22T15:45:00Z","v":99055,"vw":1.248473},{"c":1.26,"h":1.28,"l":1.259,"n":185,"o":1.2598,"t":"2026-10-22T15:50:00Z","v":81687,"vw":1.266113},{"c":1.25,"h":1.26,"l":1.25,"n":128,"o":1.2549,"t":"2026-10-22T15:55:00Z","v":67898,"vw":1.254155},{"c":1.2499,"h":1.25,"l":1.23,"n":84,"o":1.25,"t":"2026-10-22T16:00:00Z","v":42423,"vw":1.24235},{"c":1.2374,"h":1.25,"l":1.23,"n":59,"o":1.245,"t":"2026-10-22T16:05:00Z","v":25214,"vw":1.242986},{"c":1.234,"h":1.24,"l":1.23,"n":65,"o":1.2399,"t":"2026-10-22T16:10:00Z","v":38224,"vw":1.234484},{"c":1.235,"h":1.24,"l":1.23,"n":52,"o":1.235,"t":"2026-10-22T16:15:00Z","v":31118,"vw":1.234586},{"c":1.245,"h":1.25,"l":1.23,"n":80,"o":1.235,"t":"2026-10-22T16:20:00Z","v":22132,"vw":1.238612},{"c":1.2554,"h":1.26,"l":1.24,"n":113,"o":1.24,"t":"2026-10-22T16:25:00Z","v":49158,"vw":1.253057},{"c":1.26,"h":1.27,"l":1.25,"n":118,"o":1.255,"t":"2026-10-22T16:30:00Z","v":16344,"vw":1.258767},{"c":1.25,"h":1.26,"l":1.25,"n":30,"o":1.255,"t":"2026-10-22T16:35:00Z","v":10016,"vw":1.253435}],"history":[{"c":2.79,"h":2.8237,"l":2.63,"n":940,"o":2.71,"t":"2024-10-21T04:00:00Z","v":218233,"vw":2.743161},{"c":2.69,"h":2.81,"l":2.53,"n":869,"o":2.8,"t":"2024-10-22T04:00:00Z","v":230135,"vw":2.661393},{"c":2.68,"h":2.8,"l":2.55,"n":928,"o":2.8,"t":"2024-10-23T04:00:00Z","v":219552,"vw":2.650443},{"c":2.68,"h":2.75,"l":2.6,"n":689,"o":2.75,"t":"2024-10-24T04:00:00Z","v":239699,"vw":2.692015},{"c":2.65,"h":2.735,"l":2.57,"n":995,"o":2.66,"t":"2024-10-25T04:00:00Z","v":259072,"vw":2.660382},{"c":2.65,"h":2.7492,"l":2.6001,"n":722,"o":2.68,"t":"2024-10-28T04:00:00Z","v":140503,"vw":2.641433},{"c":2.57,"h":2.67,"l":2.27,"n":1274,"o":2.63,"t":"2024-10-29T04:00:00Z","v":359437,"vw":2.477949},{"c":2.18,"h":2.58,"l":2.12,"n":1398,"o":2.55,"t":"2024-10-30T04:00:00Z","v":500180,"vw":2.319758},{"c":2.5,"h":2.56,"l":2.15,"n":1509,"o":2.15,"t":"2024-10-31T04:00:00Z","v":479025,"vw":2.36049},{"c":2.32,"h":2.5522,"l":2.3,"n":1925,"o":2.53,"t":"2024-11-01T04:00:00Z","v":351319,"vw":2.382537},{"c":2.07,"h":2.3899,"l":2.07,"n":2053,"o":2.29,"t":"2024-11-04T05:00:00Z","v":398533,"vw":2.173536},{"c":2.22,"h":2.3,"l":2.0201,"n":1018,"o":2.06,"t":"2024-11-05T05:00:00Z","v":191973,"vw":2.184409},{"c":2.27,"h":2.31,"l":2.2,"n":1089,"o":2.24,"t":"2024-11-06T05:00:00Z","v":224176,"vw":2.266104},{"c":2.23,"h":2.34,"l":2.19,"n":724,"o":2.29,"t":"2024-11-07T05:00:00Z","v":165108,"vw":2.268306},{"c":2.215,"h":2.28,"l":2.1,"n":691,"o":2.23,"t":"2024-11-08T05:00:00Z","v":156005,"vw":2.1853},{"c":2.17,"h":2.25,"l":2.05,"n":1033,"o":2.2,"t":"2024-11-11T05:00:00Z","v":198019,"vw":2.164039},{"c":2.08,"h":2.1899,"l":2.02,"n":842,"o":2.14,"t":"2024-11-12T05:00:00Z","v":192367,"vw":2.087512},{"c":2.03,"h":2.19,"l":1.94,"n":819,"o":2.1,"t":"2024-11-13T05:00:00Z","v":223740,"vw":2.035496},{"c":1.745,"h":2.03,"l":1.64,"n":1688,"o":2.03,"t":"2024-11-14T05:00:00Z","v":438485,"vw":1.836463},{"c":1.845,"h":1.9,"l":1.66,"n":1580,"o":1.66,"t":"2024-11-15T05:00:00Z","v":450962,"vw":1.796114},{"c":1.69,"h":2,"l":1.625,"n":1528,"o":1.87,"t":"2024-11-18T05:00:00Z","v":407484,"vw":1.731367},{"c":1.72,"h":1.77,"l":1.63,"n":856,"o":1.69,"t":"2024-11-19T05:00:00Z","v":190383,"vw":1.697528},{"c":1.66,"h":1.75,"l":1.61,"n":770,"o":1.68,"t":"2024-11-20T05:00:00Z","v":141822,"vw":1.682377},{"c":1.62,"h":1.75,"l":1.56,"n":717,"o":1.65,"t":"2024-11-21T05:00:00Z","v":194627,"vw":1.639166},{"c":1.72,"h":1.78,"l":1.5609,"n":908,"o":1.6,"t":"2024-11-22T05:00:00Z","v":205127,"vw":1.692038},{"c":1.82,"h":1.895,"l":1.76,"n":1053,"o":1.79,"t":"2024-11-25T05:00:00Z","v":239451,"vw":1.841349},{"c":1.73,"h":1.85,"l":1.72,"n":573,"o":1.83,"t":"2024-11-26T05:00:00Z","v":76788,"vw":1.778774},{"c":1.74,"h":1.8616,"l":1.71,"n":626,"o":1.79,"t":"2024-11-27T05:00:00Z","v":258523,"vw":1.766215},{"c":1.86,"h":1.8787,"l":1.68,"n":495,"o":1.85,"t":"2024-11-29T05:00:00Z","v":213516,"vw":1.78325},{"c":1.75,"h":1.85,"l":1.68,"n":1321,"o":1.84,"t":"2024-12-02T05:00:00Z","v":333291,"vw":1.752318},{"c":1.585,"h":1.8199,"l":1.57,"n":959,"o":1.78,"t":"2024-12-03T05:00:00Z","v":356888,"vw":1.641843},{"c":1.84,"h":1.85,"l":1.59,"n":1778,"o":1.59,"t":"2024-12-04T05:00:00Z","v":524675,"vw":1.77728},{"c":1.71,"h":1.86,"l":1.68,"n":1166,"o":1.82,"t":"2024-12-05T05:00:00Z","v":241676,"vw":1.745602},{"c":1.79,"h":1.87,"l":1.66,"n":1245,"o":1.8,"t":"2024-12-06T05:00:00Z","v":226015,"vw":1.78075},{"c":1.83,"h":1.8485,"l":1.8,"n":758,"o":1.8,"t":"2024-12-09T05:00:00Z","v":141421,"vw":1.820991},{"c":1.7,"h":1.8281,"l":1.7,"n":667,"o":1.82,"t":"2024-12-10T05:00:00Z","v":91699,"vw":1.751475},{"c":1.76,"h":1.77,"l":1.7,"n":822,"o":1.71,"t":"2024-12-11T05:00:00Z","v":157208,"vw":1.73581},{"c":1.67,"h":1.8177,"l":1.66,"n":564,"o":1.78,"t":"2024-12-12T05:00:00Z","v":92931,"vw":1.722945},{"c":1.63,"h":1.7,"l":1.59,"n":820,"o":1.67,"t":"2024-12-13T05:00:00Z","v":182222,"vw":1.625178},{"c":1.66,"h":1.69,"l":1.6,"n":511,"o":1.62,"t":"2024-12-16T05:00:00Z","v":120984,"vw":1.642894},{"c":1.68,"h":1.7,"l":1.6089,"n":422,"o":1.64,"t":"2024-12-17T05:00:00Z","v":108908,"vw":1.653956},{"c":1.54,"h":1.67,"l":1.5017,"n":965,"o":1.64,"t":"2024-12-18T05:00:00Z","v":344497,"vw":1.588309},{"c":1.57,"h":1.73,"l":1.51,"n":903,"o":1.55,"t":"2024-12-19T05:00:00Z","v":230285,"vw":1.595654},{"c":1.56,"h":1.7,"l":1.5,"n":377,"o":1.55,"t":"2024-12-20T05:00:00Z","v":150758,"vw":1.592923},{"c":1.57,"h":1.64,"l":1.56,"n":403,"o":1.59,"t":"2024-12-23T05:00:00Z","v":116348,"vw":1.590987},{"c":1.59,"h":1.61,"l":1.54,"n":418,"o":1.59,"t":"2024-12-24T05:00:00Z","v":111397,"vw":1.576499},{"c":1.6,"h":1.6577,"l":1.571,"n":737,"o":1.6,"t":"2024-12-26T05:00:00Z","v":188368,"vw":1.599468},{"c":1.76,"h":1.88,"l":1.55,"n":1648,"o":1.58,"t":"2024-12-27T05:00:00Z","v":559830,"vw":1.731685},{"c":2.18,"h":2.19,"l":1.84,"n":1930,"o":1.86,"t":"2024-12-30T05:00:00Z","v":531274,"vw":2.009079},{"c":2.16,"h":2.2882,"l":1.97,"n":1557,"o":2.26,"t":"2024-12-31T05:00:00Z","v":443299,"vw":2.102362},{"c":2.32,"h":2.6496,"l":2.14,"n":2055,"o":2.15,"t":"2025-01-02T05:00:00Z","v":675068,"vw":2.396107},{"c":2.43,"h":2.53,"l":2.2523,"n":1090,"o":2.38,"t":"2025-01-03T05:00:00Z","v":360031,"vw":2.404112},{"c":2.44,"h":2.53,"l":2.2764,"n":920,"o":2.53,"t":"2025-01-06T05:00:00Z","v":183339,"vw":2.396741},{"c":2.27,"h":2.5,"l":2.13,"n":1008,"o":2.42,"t":"2025-01-07T05:00:00Z","v":208380,"vw":2.353144},{"c":2.44,"h":2.5,"l":2.2275,"n":1142,"o":2.4,"t":"2025-01-08T05:00:00Z","v":262588,"vw":2.372551},{"c":2.3,"h":2.4713,"l":2.16,"n":1512,"o":2.47,"t":"2025-01-10T05:00:00Z","v":235885,"vw":2.285158},{"c":2.19,"h":2.36,"l":2.15,"n":754,"o":2.36,"t":"2025-01-13T05:00:00Z","v":137506,"vw":2.218791},{"c":2.08,"h":2.28,"l":2.06,"n":869,"o":2.2,"t":"2025-01-14T05:00:00Z","v":87645,"vw":2.114012},{"c":2.14,"h":2.2,"l":2.09,"n":609,"o":2.15,"t":"2025-01-15T05:00:00Z","v":88793,"vw":2.149538},{"c":2.37,"h":2.39,"l":2.1501,"n":792,"o":2.19,"t":"2025-01-16T05:00:00Z","v":108482,"vw":2.290471},{"c":2.28,"h":2.47,"l":2.2,"n":1083,"o":2.44,"t":"2025-01-17T05:00:00Z","v":272752,"vw":2.34948},{"c":2.18,"h":2.25,"l":2.0339,"n":875,"o":2.25,"t":"2025-01-21T05:00:00Z","v":134278,"vw":2.16015},{"c":2.13,"h":2.25,"l":2.06,"n":605,"o":2.2,"t":"2025-01-22T05:00:00Z","v":119756,"vw":2.140617},{"c":2.23,"h":2.25,"l":2,"n":767,"o":2.14,"t":"2025-01-23T05:00:00Z","v":208799,"vw":2.105627},{"c":2.2,"h":2.3,"l":2.16,"n":574,"o":2.22,"t":"2025-01-24T05:00:00Z","v":71013,"vw":2.240105},{"c":2.14,"h":2.22,"l":1.96,"n":1542,"o":2.15,"t":"2025-01-27T05:00:00Z","v":317025,"vw":2.148539},{"c":2.08,"h":2.1699,"l":2.0334,"n":412,"o":2.12,"t":"2025-01-28T05:00:00Z","v":111600,"vw":2.090796},{"c":2.09,"h":2.14,"l":2.01,"n":878,"o":2.08,"t":"2025-01-29T05:00:00Z","v":192070,"vw":2.089773},{"c":2.2,"h":2.26,"l":2.045,"n":1015,"o":2.1,"t":"2025-01-30T05:00:00Z","v":266079,"vw":2.166441},{"c":2.13,"h":2.29,"l":2.1,"n":543,"o":2.19,"t":"2025-01-31T05:00:00Z","v":112407,"vw":2.200119},{"c":2.16,"h":2.169,"l":1.975,"n":1320,"o":2.06,"t":"2025-02-03T05:00:00Z","v":248918,"vw":2.071864},{"c":2.21,"h":2.25,"l":2.1,"n":524,"o":2.2,"t":"2025-02-04T05:00:00Z","v":109465,"vw":2.188293},{"c":2.44,"h":2.45,"l":2.2,"n":1317,"o":2.24,"t":"2025-02-05T05:00:00Z","v":255822,"vw":2.363317},{"c":2.64,"h":2.7025,"l":2.42,"n":1776,"o":2.53,"t":"2025-02-06T05:00:00Z","v":490724,"vw":2.601631},{"c":2.61,"h":2.75,"l":2.4346,"n":1573,"o":2.68,"t":"2025-02-07T05:00:00Z","v":357387,"vw":2.592067},{"c":2.51,"h":2.6,"l":2.4,"n":1236,"o":2.6,"t":"2025-02-10T05:00:00Z","v":200697,"vw":2.487843},{"c":2.41,"h":2.575,"l":2.385,"n":813,"o":2.52,"t":"2025-02-11T05:00:00Z","v":129980,"vw":2.44863},{"c":2.51,"h":2.52,"l":2.3,"n":793,"o":2.35,"t":"2025-02-12T05:00:00Z","v":116075,"vw":2.41246},{"c":2.56,"h":2.5704,"l":2.436,"n":688,"o":2.57,"t":"2025-02-13T05:00:00Z","v":121275,"vw":2.526378},{"c":2.73,"h":2.78,"l":2.545,"n":1306,"o":2.61,"t":"2025-02-14T05:00:00Z","v":257120,"vw":2.665213},{"c":2.51,"h":2.81,"l":2.47,"n":1328,"o":2.81,"t":"2025-02-18T05:00:00Z","v":350425,"vw":2.596818},{"c":2.42,"h":2.64,"l":2.3,"n":882,"o":2.49,"t":"2025-02-19T05:00:00Z","v":168669,"vw":2.429198},{"c":2.34,"h":2.48,"l":2.25,"n":1349,"o":2.4,"t":"2025-02-20T05:00:00Z","v":320127,"vw":2.337267},{"c":2.27,"h":2.599,"l":2.1601,"n":929,"o":2.599,"t":"2025-02-21T05:00:00Z","v":175792,"vw":2.24845},{"c":2.08,"h":2.4,"l":2,"n":1451,"o":2.28,"t":"2025-02-24T05:00:00Z","v":472217,"vw":2.200449},{"c":1.92,"h":2.1396,"l":1.84,"n":1530,"o":2.06,"t":"2025-02-25T05:00:00Z","v":496927,"vw":1.952323},{"c":2,"h":2.06,"l":1.89,"n":929,"o":1.94,"t":"2025-02-26T05:00:00Z","v":238828,"vw":1.98563},{"c":1.9,"h":2.05,"l":1.9,"n":917,"o":2,"t":"2025-02-27T05:00:00Z","v":258640,"vw":1.948354},{"c":2.13,"h":2.1452,"l":1.91,"n":365,"o":2,"t":"2025-02-28T05:00:00Z","v":109558,"vw":2.055709},{"c":1.95,"h":2.13,"l":1.92,"n":920,"o":2.12,"t":"2025-03-03T05:00:00Z","v":201861,"vw":1.974804},{"c":1.94,"h":2.05,"l":1.67,"n":1175,"o":1.86,"t":"2025-03-04T05:00:00Z","v":368422,"vw":1.84528},{"c":1.85,"h":1.9893,"l":1.5445,"n":830,"o":1.965,"t":"2025-03-05T05:00:00Z","v":310428,"vw":1.854991},{"c":1.8,"h":1.8893,"l":1.78,"n":445,"o":1.8,"t":"2025-03-06T05:00:00Z","v":114557,"vw":1.805969},{"c":1.88,"h":1.97,"l":1.81,"n":484,"o":1.97,"t":"2025-03-07T05:00:00Z","v":127820,"vw":1.887333},{"c":1.86,"h":1.9999,"l":1.78,"n":804,"o":1.9,"t":"2025-03-10T04:00:00Z","v":245556,"vw":1.873199},{"c":1.95,"h":1.95,"l":1.81,"n":742,"o":1.86,"t":"2025-03-11T04:00:00Z","v":162459,"vw":1.86876},{"c":2.11,"h":2.1646,"l":1.92,"n":1041,"o":1.95,"t":"2025-03-12T04:00:00Z","v":169514,"vw":2.060567},{"c":2.2,"h":2.21,"l":2.07,"n":1039,"o":2.14,"t":"2025-03-13T04:00:00Z","v":246017,"vw":2.15475},{"c":2.11,"h":2.2899,"l":2.1,"n":1308,"o":2.25,"t":"2025-03-14T04:00:00Z","v":333506,"vw":2.166166},{"c":2.4,"h":2.41,"l":2.1365,"n":1774,"o":2.14,"t":"2025-03-17T04:00:00Z","v":643864,"vw":2.30531},{"c":2.38,"h":2.44,"l":2.3,"n":661,"o":2.4,"t":"2025-03-18T04:00:00Z","v":193620,"vw":2.360649},{"c":2.47,"h":2.53,"l":2.3348,"n":1047,"o":2.45,"t":"2025-03-19T04:00:00Z","v":300975,"vw":2.435607},{"c":2.29,"h":2.44,"l":2.25,"n":1070,"o":2.44,"t":"2025-03-20T04:00:00Z","v":330835,"vw":2.326073},{"c":2.34,"h":2.43,"l":2.3,"n":443,"o":2.3,"t":"2025-03-21T04:00:00Z","v":126185,"vw":2.360811},{"c":2.32,"h":2.36,"l":2.23,"n":593,"o":2.36,"t":"2025-03-24T04:00:00Z","v":196809,"vw":2.288802},{"c":2.28,"h":2.4339,"l":2.25,"n":485,"o":2.31,"t":"2025-03-25T04:00:00Z","v":138526,"vw":2.310281},{"c":2.09,"h":2.27,"l":1.995,"n":1073,"o":2.23,"t":"2025-03-26T04:00:00Z","v":322358,"vw":2.133231},{"c":2.07,"h":2.13,"l":2,"n":825,"o":2.11,"t":"2025-03-27T04:00:00Z","v":159144,"vw":2.042761},{"c":1.89,"h":2.1,"l":1.86,"n":1398,"o":2.02,"t":"2025-03-28T04:00:00Z","v":405530,"vw":1.924799},{"c":1.91,"h":1.99,"l":1.82,"n":964,"o":1.95,"t":"2025-03-31T04:00:00Z","v":247764,"vw":1.901465},{"c":1.81,"h":1.9599,"l":1.8,"n":1361,"o":1.93,"t":"2025-04-01T04:00:00Z","v":303769,"vw":1.839165},{"c":1.89,"h":1.94,"l":1.765,"n":1486,"o":1.78,"t":"2025-04-02T04:00:00Z","v":270491,"vw":1.878206},{"c":1.79,"h":1.86,"l":1.735,"n":791,"o":1.83,"t":"2025-04-03T04:00:00Z","v":208004,"vw":1.782274},{"c":1.65,"h":1.8004,"l":1.56,"n":1444,"o":1.72,"t":"2025-04-04T04:00:00Z","v":455255,"vw":1.653826},{"c":1.65,"h":1.74,"l":1.575,"n":1335,"o":1.65,"t":"2025-04-07T04:00:00Z","v":326398,"vw":1.637346},{"c":1.58,"h":1.8,"l":1.56,"n":987,"o":1.79,"t":"2025-04-08T04:00:00Z","v":238005,"vw":1.675276},{"c":1.65,"h":1.75,"l":1.4801,"n":1499,"o":1.59,"t":"2025-04-09T04:00:00Z","v":329955,"vw":1.601598},{"c":1.58,"h":1.714,"l":1.53,"n":616,"o":1.68,"t":"2025-04-10T04:00:00Z","v":191940,"vw":1.593679},{"c":1.683,"h":1.71,"l":1.54,"n":942,"o":1.62,"t":"2025-04-11T04:00:00Z","v":317741,"vw":1.614511},{"c":1.87,"h":1.89,"l":1.69,"n":1691,"o":1.74,"t":"2025-04-14T04:00:00Z","v":497623,"vw":1.783252},{"c":1.8,"h":1.8895,"l":1.77,"n":665,"o":1.83,"t":"2025-04-15T04:00:00Z","v":193595,"vw":1.825057},{"c":1.74,"h":1.8168,"l":1.64,"n":782,"o":1.8,"t":"2025-04-16T04:00:00Z","v":176909,"vw":1.722826},{"c":1.8,"h":1.82,"l":1.7,"n":774,"o":1.75,"t":"2025-04-17T04:00:00Z","v":149571,"vw":1.78187},{"c":1.74,"h":1.81,"l":1.67,"n":736,"o":1.77,"t":"2025-04-21T04:00:00Z","v":205550,"vw":1.739216},{"c":1.85,"h":1.87,"l":1.72,"n":871,"o":1.78,"t":"2025-04-22T04:00:00Z","v":206520,"vw":1.809538},{"c":1.85,"h":1.9878,"l":1.81,"n":1067,"o":1.88,"t":"2025-04-23T04:00:00Z","v":287114,"vw":1.886418},{"c":1.88,"h":1.8949,"l":1.82,"n":940,"o":1.87,"t":"2025-04-24T04:00:00Z","v":188348,"vw":1.848963},{"c":1.895,"h":1.949,"l":1.8384,"n":619,"o":1.88,"t":"2025-04-25T04:00:00Z","v":247931,"vw":1.900339},{"c":1.91,"h":1.96,"l":1.84,"n":1355,"o":1.89,"t":"2025-04-28T04:00:00Z","v":310804,"vw":1.896035},{"c":1.88,"h":1.94,"l":1.88,"n":1067,"o":1.9,"t":"2025-04-29T04:00:00Z","v":440978,"vw":1.911543},{"c":2.05,"h":2.09,"l":1.838,"n":3275,"o":1.89,"t":"2025-04-30T04:00:00Z","v":599186,"vw":1.98523},{"c":2.18,"h":2.25,"l":2.0101,"n":3668,"o":2.1,"t":"2025-05-01T04:00:00Z","v":929482,"vw":2.157983},{"c":2.06,"h":2.27,"l":2.03,"n":1968,"o":2.25,"t":"2025-05-02T04:00:00Z","v":398670,"vw":2.119553},{"c":2.03,"h":2.17,"l":1.9974,"n":1115,"o":2.06,"t":"2025-05-05T04:00:00Z","v":257452,"vw":2.04169},{"c":1.89,"h":2.0491,"l":1.85,"n":1143,"o":2.03,"t":"2025-05-06T04:00:00Z","v":328958,"vw":1.929726},{"c":1.95,"h":1.985,"l":1.88,"n":791,"o":1.9,"t":"2025-05-07T04:00:00Z","v":163640,"vw":1.936189},{"c":2.025,"h":2.07,"l":1.94,"n":1090,"o":1.95,"t":"2025-05-08T04:00:00Z","v":220739,"vw":2.011664},{"c":1.94,"h":2.062,"l":1.92,"n":465,"o":2.02,"t":"2025-05-09T04:00:00Z","v":94601,"vw":1.97608},{"c":1.92,"h":1.9964,"l":1.88,"n":942,"o":1.99,"t":"2025-05-12T04:00:00Z","v":228993,"vw":1.933541},{"c":1.93,"h":2,"l":1.84,"n":665,"o":2,"t":"2025-05-13T04:00:00Z","v":137615,"vw":1.921363},{"c":1.86,"h":1.97,"l":1.8,"n":1424,"o":1.97,"t":"2025-05-14T04:00:00Z","v":431680,"vw":1.864207},{"c":1.81,"h":1.89,"l":1.735,"n":1001,"o":1.85,"t":"2025-05-15T04:00:00Z","v":360737,"vw":1.788001},{"c":2.01,"h":2.06,"l":1.7639,"n":1491,"o":1.83,"t":"2025-05-16T04:00:00Z","v":472289,"vw":1.929149},{"c":1.96,"h":2.0225,"l":1.83,"n":625,"o":1.95,"t":"2025-05-19T04:00:00Z","v":251447,"vw":1.957597},{"c":1.91,"h":1.96,"l":1.8,"n":799,"o":1.96,"t":"2025-05-20T04:00:00Z","v":173348,"vw":1.877033},{"c":1.81,"h":1.8981,"l":1.81,"n":653,"o":1.88,"t":"2025-05-21T04:00:00Z","v":225900,"vw":1.847845},{"c":1.795,"h":1.86,"l":1.7844,"n":534,"o":1.82,"t":"2025-05-22T04:00:00Z","v":124071,"vw":1.812356},{"c":1.8,"h":1.84,"l":1.74,"n":396,"o":1.801,"t":"2025-05-23T04:00:00Z","v":76491,"vw":1.787629},{"c":1.77,"h":1.845,"l":1.74,"n":399,"o":1.83,"t":"2025-05-27T04:00:00Z","v":157078,"vw":1.785854},{"c":1.8,"h":1.82,"l":1.75,"n":459,"o":1.78,"t":"2025-05-28T04:00:00Z","v":215798,"vw":1.79439},{"c":1.795,"h":1.85,"l":1.79,"n":341,"o":1.8,"t":"2025-05-29T04:00:00Z","v":82119,"vw":1.808828},{"c":1.77,"h":1.825,"l":1.76,"n":293,"o":1.78,"t":"2025-05-30T04:00:00Z","v":122318,"vw":1.782442},{"c":1.93,"h":1.93,"l":1.7592,"n":445,"o":1.78,"t":"2025-06-02T04:00:00Z","v":150385,"vw":1.841587},{"c":2.01,"h":2.08,"l":1.91,"n":1253,"o":1.96,"t":"2025-06-03T04:00:00Z","v":382364,"vw":2.002852},{"c":1.99,"h":2.047,"l":1.87,"n":809,"o":2.01,"t":"2025-06-04T04:00:00Z","v":194133,"vw":1.974064},{"c":1.885,"h":2.07,"l":1.86,"n":928,"o":1.98,"t":"2025-06-05T04:00:00Z","v":265876,"vw":1.931583},{"c":1.92,"h":2,"l":1.85,"n":1037,"o":1.9,"t":"2025-06-06T04:00:00Z","v":222826,"vw":1.915023},{"c":1.91,"h":1.9922,"l":1.86,"n":826,"o":1.95,"t":"2025-06-09T04:00:00Z","v":208757,"vw":1.912068},{"c":1.89,"h":1.95,"l":1.88,"n":934,"o":1.91,"t":"2025-06-10T04:00:00Z","v":271871,"vw":1.907991},{"c":1.79,"h":1.91,"l":1.75,"n":1100,"o":1.91,"t":"2025-06-11T04:00:00Z","v":491431,"vw":1.833591},{"c":1.8,"h":1.82,"l":1.75,"n":681,"o":1.77,"t":"2025-06-12T04:00:00Z","v":214583,"vw":1.793231},{"c":1.73,"h":1.7977,"l":1.66,"n":540,"o":1.78,"t":"2025-06-13T04:00:00Z","v":221052,"vw":1.728529},{"c":1.74,"h":1.81,"l":1.66,"n":505,"o":1.77,"t":"2025-06-16T04:00:00Z","v":111710,"vw":1.72486},{"c":1.71,"h":1.8,"l":1.66,"n":627,"o":1.72,"t":"2025-06-17T04:00:00Z","v":292751,"vw":1.716947},{"c":1.79,"h":1.82,"l":1.71,"n":850,"o":1.71,"t":"2025-06-18T04:00:00Z","v":356601,"vw":1.758401},{"c":1.77,"h":1.83,"l":1.62,"n":1282,"o":1.79,"t":"2025-06-20T04:00:00Z","v":784231,"vw":1.737301},{"c":1.69,"h":1.79,"l":1.67,"n":916,"o":1.72,"t":"2025-06-23T04:00:00Z","v":313127,"vw":1.7204},{"c":1.79,"h":1.79,"l":1.65,"n":813,"o":1.7,"t":"2025-06-24T04:00:00Z","v":184967,"vw":1.73553},{"c":1.95,"h":1.9758,"l":1.67,"n":1135,"o":1.82,"t":"2025-06-25T04:00:00Z","v":329075,"vw":1.879293},{"c":1.99,"h":2.044,"l":1.8903,"n":1189,"o":1.92,"t":"2025-06-26T04:00:00Z","v":377611,"vw":1.973744},{"c":1.97,"h":2.02,"l":1.85,"n":783,"o":1.95,"t":"2025-06-27T04:00:00Z","v":282981,"vw":1.965181},{"c":1.8,"h":1.966,"l":1.8,"n":1104,"o":1.94,"t":"2025-06-30T04:00:00Z","v":411717,"vw":1.878504},{"c":1.57,"h":1.75,"l":1.56,"n":1531,"o":1.75,"t":"2025-07-01T04:00:00Z","v":599981,"vw":1.607867},{"c":1.635,"h":1.6592,"l":1.55,"n":1113,"o":1.55,"t":"2025-07-02T04:00:00Z","v":302349,"vw":1.612382},{"c":1.69,"h":1.79,"l":1.62,"n":822,"o":1.66,"t":"2025-07-03T04:00:00Z","v":244351,"vw":1.728921},{"c":1.6,"h":1.7256,"l":1.6,"n":736,"o":1.71,"t":"2025-07-07T04:00:00Z","v":133628,"vw":1.648797},{"c":1.68,"h":1.72,"l":1.6,"n":742,"o":1.6,"t":"2025-07-08T04:00:00Z","v":246446,"vw":1.684706},{"c":1.77,"h":1.78,"l":1.66,"n":325,"o":1.69,"t":"2025-07-09T04:00:00Z","v":139143,"vw":1.745132},{"c":1.77,"h":1.84,"l":1.7195,"n":832,"o":1.79,"t":"2025-07-10T04:00:00Z","v":320627,"vw":1.801667},{"c":1.73,"h":1.8094,"l":1.7,"n":540,"o":1.78,"t":"2025-07-11T04:00:00Z","v":238097,"vw":1.737261},{"c":1.86,"h":1.9349,"l":1.7101,"n":1258,"o":1.73,"t":"2025-07-14T04:00:00Z","v":389921,"vw":1.843932},{"c":1.7,"h":1.86,"l":1.6501,"n":1129,"o":1.85,"t":"2025-07-15T04:00:00Z","v":438913,"vw":1.717523},{"c":1.62,"h":1.6723,"l":1.5251,"n":1696,"o":1.57,"t":"2025-07-16T04:00:00Z","v":937011,"vw":1.588668},{"c":1.61,"h":1.66,"l":1.59,"n":916,"o":1.62,"t":"2025-07-17T04:00:00Z","v":195630,"vw":1.628411},{"c":1.585,"h":1.64,"l":1.565,"n":668,"o":1.61,"t":"2025-07-18T04:00:00Z","v":209997,"vw":1.598262},{"c":1.58,"h":1.62,"l":1.55,"n":543,"o":1.62,"t":"2025-07-21T04:00:00Z","v":250414,"vw":1.588016},{"c":1.62,"h":1.9,"l":1.56,"n":1098,"o":1.59,"t":"2025-07-22T04:00:00Z","v":371744,"vw":1.650004},{"c":1.68,"h":1.6994,"l":1.6,"n":378,"o":1.61,"t":"2025-07-23T04:00:00Z","v":178927,"vw":1.666834},{"c":1.68,"h":1.72,"l":1.66,"n":318,"o":1.68,"t":"2025-07-24T04:00:00Z","v":134884,"vw":1.688894},{"c":1.69,"h":1.69,"l":1.65,"n":306,"o":1.69,"t":"2025-07-25T04:00:00Z","v":63727,"vw":1.674149},{"c":1.62,"h":1.69,"l":1.62,"n":370,"o":1.68,"t":"2025-07-28T04:00:00Z","v":162459,"vw":1.661805},{"c":1.57,"h":1.64,"l":1.55,"n":618,"o":1.64,"t":"2025-07-29T04:00:00Z","v":186962,"vw":1.587531},{"c":1.5,"h":1.6,"l":1.46,"n":663,"o":1.6,"t":"2025-07-30T04:00:00Z","v":341092,"vw":1.518284},{"c":1.46,"h":1.53,"l":1.43,"n":570,"o":1.5,"t":"2025-07-31T04:00:00Z","v":337886,"vw":1.48664},{"c":1.44,"h":1.52,"l":1.41,"n":492,"o":1.46,"t":"2025-08-01T04:00:00Z","v":246306,"vw":1.448775},{"c":1.47,"h":1.5,"l":1.4137,"n":438,"o":1.46,"t":"2025-08-04T04:00:00Z","v":171202,"vw":1.464096},{"c":1.67,"h":1.67,"l":1.43,"n":1310,"o":1.45,"t":"2025-08-05T04:00:00Z","v":366572,"vw":1.556289},{"c":1.545,"h":1.68,"l":1.535,"n":769,"o":1.68,"t":"2025-08-06T04:00:00Z","v":266207,"vw":1.577474},{"c":1.49,"h":1.56,"l":1.47,"n":737,"o":1.55,"t":"2025-08-07T04:00:00Z","v":285468,"vw":1.51655},{"c":1.48,"h":1.53,"l":1.4622,"n":455,"o":1.5,"t":"2025-08-08T04:00:00Z","v":133360,"vw":1.501706},{"c":1.46,"h":1.54,"l":1.45,"n":582,"o":1.48,"t":"2025-08-11T04:00:00Z","v":266773,"vw":1.479587},{"c":1.53,"h":1.54,"l":1.46,"n":564,"o":1.48,"t":"2025-08-12T04:00:00Z","v":224667,"vw":1.508031},{"c":1.55,"h":1.64,"l":1.48,"n":574,"o":1.48,"t":"2025-08-13T04:00:00Z","v":247488,"vw":1.56621},{"c":1.54,"h":1.58,"l":1.5,"n":325,"o":1.54,"t":"2025-08-14T04:00:00Z","v":104597,"vw":1.531978},{"c":1.73,"h":2.12,"l":1.51,"n":5106,"o":1.54,"t":"2025-08-15T04:00:00Z","v":1814585,"vw":1.807102},{"c":1.77,"h":1.9,"l":1.73,"n":1530,"o":1.76,"t":"2025-08-18T04:00:00Z","v":877609,"vw":1.818159},{"c":1.69,"h":1.8024,"l":1.66,"n":595,"o":1.77,"t":"2025-08-19T04:00:00Z","v":207499,"vw":1.728802},{"c":1.73,"h":1.7376,"l":1.65,"n":444,"o":1.7,"t":"2025-08-20T04:00:00Z","v":198221,"vw":1.692024},{"c":1.81,"h":1.85,"l":1.7,"n":333,"o":1.71,"t":"2025-08-21T04:00:00Z","v":137761,"vw":1.80245},{"c":1.97,"h":1.98,"l":1.81,"n":1688,"o":1.81,"t":"2025-08-22T04:00:00Z","v":471037,"vw":1.926692},{"c":1.84,"h":2.07,"l":1.825,"n":1571,"o":1.98,"t":"2025-08-25T04:00:00Z","v":740930,"vw":1.935878},{"c":1.92,"h":1.945,"l":1.85,"n":738,"o":1.87,"t":"2025-08-26T04:00:00Z","v":132444,"vw":1.905196},{"c":1.86,"h":1.96,"l":1.8001,"n":2148,"o":1.91,"t":"2025-08-27T04:00:00Z","v":378207,"vw":1.87593},{"c":1.88,"h":1.8975,"l":1.86,"n":423,"o":1.89,"t":"2025-08-28T04:00:00Z","v":184475,"vw":1.875815},{"c":1.99,"h":2.02,"l":1.89,"n":1577,"o":1.91,"t":"2025-08-29T04:00:00Z","v":599869,"vw":1.962505},{"c":1.91,"h":2.0474,"l":1.86,"n":1887,"o":1.95,"t":"2025-09-02T04:00:00Z","v":667361,"vw":1.944263},{"c":1.92,"h":2.0499,"l":1.84,"n":1278,"o":2.03,"t":"2025-09-03T04:00:00Z","v":483951,"vw":1.904012},{"c":1.74,"h":1.95,"l":1.55,"n":2972,"o":1.95,"t":"2025-09-04T04:00:00Z","v":2184699,"vw":1.687482},{"c":1.76,"h":1.82,"l":1.72,"n":1056,"o":1.77,"t":"2025-09-05T04:00:00Z","v":501284,"vw":1.763923},{"c":1.75,"h":1.805,"l":1.72,"n":1735,"o":1.77,"t":"2025-09-08T04:00:00Z","v":769525,"vw":1.760948},{"c":1.71,"h":1.77,"l":1.69,"n":1175,"o":1.76,"t":"2025-09-09T04:00:00Z","v":483119,"vw":1.725386},{"c":1.73,"h":1.7357,"l":1.69,"n":851,"o":1.72,"t":"2025-09-10T04:00:00Z","v":299290,"vw":1.708014},{"c":1.72,"h":1.78,"l":1.67,"n":1701,"o":1.75,"t":"2025-09-11T04:00:00Z","v":646338,"vw":1.712088},{"c":1.66,"h":1.7488,"l":1.65,"n":1817,"o":1.73,"t":"2025-09-12T04:00:00Z","v":508818,"vw":1.679292},{"c":1.64,"h":1.74,"l":1.61,"n":1169,"o":1.74,"t":"2025-09-15T04:00:00Z","v":506788,"vw":1.672095},{"c":1.63,"h":1.6999,"l":1.595,"n":1268,"o":1.68,"t":"2025-09-16T04:00:00Z","v":547991,"vw":1.632029},{"c":1.58,"h":1.67,"l":1.58,"n":1045,"o":1.63,"t":"2025-09-17T04:00:00Z","v":414292,"vw":1.61384},{"c":1.7,"h":1.739,"l":1.6,"n":2331,"o":1.64,"t":"2025-09-18T04:00:00Z","v":986041,"vw":1.692155},{"c":1.58,"h":1.75,"l":1.58,"n":1490,"o":1.73,"t":"2025-09-19T04:00:00Z","v":804377,"vw":1.626758},{"c":1.74,"h":1.75,"l":1.5613,"n":1568,"o":1.6,"t":"2025-09-22T04:00:00Z","v":864594,"vw":1.690938},{"c":1.75,"h":1.87,"l":1.73,"n":1208,"o":1.76,"t":"2025-09-23T04:00:00Z","v":654682,"vw":1.788939},{"c":1.74,"h":1.785,"l":1.68,"n":1313,"o":1.76,"t":"2025-09-24T04:00:00Z","v":579379,"vw":1.722327},{"c":1.73,"h":1.8,"l":1.68,"n":724,"o":1.71,"t":"2025-09-25T04:00:00Z","v":277759,"vw":1.728606},{"c":1.79,"h":1.7922,"l":1.69,"n":1148,"o":1.74,"t":"2025-09-26T04:00:00Z","v":459295,"vw":1.743061},{"c":1.81,"h":1.88,"l":1.78,"n":1402,"o":1.82,"t":"2025-09-29T04:00:00Z","v":595995,"vw":1.816505},{"c":1.77,"h":1.93,"l":1.74,"n":1671,"o":1.81,"t":"2025-09-30T04:00:00Z","v":924369,"vw":1.815212},{"c":1.82,"h":1.8663,"l":1.75,"n":1753,"o":1.77,"t":"2025-10-01T04:00:00Z","v":411531,"vw":1.793503},{"c":1.86,"h":1.94,"l":1.8,"n":1790,"o":1.83,"t":"2025-10-02T04:00:00Z","v":711858,"vw":1.867916},{"c":1.92,"h":1.9296,"l":1.8,"n":2045,"o":1.87,"t":"2025-10-03T04:00:00Z","v":644971,"vw":1.849501},{"c":2.22,"h":2.4,"l":1.9204,"n":7364,"o":1.94,"t":"2025-10-06T04:00:00Z","v":3027408,"vw":2.235786},{"c":2.02,"h":2.35,"l":1.929,"n":5263,"o":2.29,"t":"2025-10-07T04:00:00Z","v":2269929,"vw":2.052424},{"c":2.07,"h":2.2,"l":2,"n":2784,"o":2.1,"t":"2025-10-08T04:00:00Z","v":907930,"vw":2.077581},{"c":2.08,"h":2.15,"l":2.025,"n":2540,"o":2.04,"t":"2025-10-09T04:00:00Z","v":901140,"vw":2.100245},{"c":1.97,"h":2.13,"l":1.92,"n":3689,"o":2.12,"t":"2025-10-10T04:00:00Z","v":1128423,"vw":2.004177},{"c":1.9,"h":2.0379,"l":1.8999,"n":2322,"o":2.01,"t":"2025-10-13T04:00:00Z","v":510287,"vw":1.936507},{"c":2.04,"h":2.09,"l":1.8,"n":2879,"o":1.91,"t":"2025-10-14T04:00:00Z","v":933181,"vw":1.968887},{"c":1.87,"h":2.04,"l":1.84,"n":2252,"o":1.98,"t":"2025-10-15T04:00:00Z","v":1022591,"vw":1.91576},{"c":1.81,"h":1.9,"l":1.77,"n":2665,"o":1.86,"t":"2025-10-16T04:00:00Z","v":715196,"vw":1.82637},{"c":1.87,"h":1.895,"l":1.74,"n":3245,"o":1.8,"t":"2025-10-17T04:00:00Z","v":671179,"vw":1.809491},{"c":1.92,"h":1.96,"l":1.865,"n":2062,"o":1.9,"t":"2025-10-20T04:00:00Z","v":459059,"vw":1.919975},{"c":2.1,"h":2.12,"l":1.88,"n":3233,"o":1.94,"t":"2025-10-21T04:00:00Z","v":1188421,"vw":2.023151},{"c":2.01,"h":2.08,"l":1.89,"n":3018,"o":2.08,"t":"2025-10-22T04:00:00Z","v":908387,"vw":1.990253},{"c":1.97,"h":2.05,"l":1.96,"n":1259,"o":2.02,"t":"2025-10-23T04:00:00Z","v":440645,"vw":1.988137},{"c":1.98,"h":2.03,"l":1.965,"n":2204,"o":2,"t":"2025-10-24T04:00:00Z","v":440974,"vw":1.990816},{"c":1.95,"h":2.03,"l":1.905,"n":955,"o":2.02,"t":"2025-10-27T04:00:00Z","v":331915,"vw":1.943338},{"c":1.92,"h":2.08,"l":1.9,"n":2897,"o":1.95,"t":"2025-10-28T04:00:00Z","v":844891,"vw":1.997081},{"c":1.82,"h":1.94,"l":1.81,"n":1627,"o":1.93,"t":"2025-10-29T04:00:00Z","v":498134,"vw":1.85723},{"c":1.76,"h":1.8299,"l":1.74,"n":1773,"o":1.82,"t":"2025-10-30T04:00:00Z","v":389007,"vw":1.77466},{"c":1.96,"h":1.98,"l":1.775,"n":2997,"o":1.8,"t":"2025-10-31T04:00:00Z","v":1138823,"vw":1.914869},{"c":1.84,"h":2.04,"l":1.79,"n":2273,"o":1.99,"t":"2025-11-03T05:00:00Z","v":888569,"vw":1.912682},{"c":1.66,"h":1.81,"l":1.66,"n":1904,"o":1.81,"t":"2025-11-04T05:00:00Z","v":983574,"vw":1.71621},{"c":1.84,"h":1.87,"l":1.675,"n":2689,"o":1.68,"t":"2025-11-05T05:00:00Z","v":777648,"vw":1.76464},{"c":1.9,"h":1.92,"l":1.8,"n":1868,"o":1.83,"t":"2025-11-06T05:00:00Z","v":594554,"vw":1.864741},{"c":1.96,"h":1.97,"l":1.82,"n":2328,"o":1.91,"t":"2025-11-07T05:00:00Z","v":855042,"vw":1.906484},{"c":2.49,"h":2.54,"l":2,"n":9065,"o":2.1,"t":"2025-11-10T05:00:00Z","v":3244663,"vw":2.354988},{"c":2.68,"h":2.68,"l":2.35,"n":5830,"o":2.5,"t":"2025-11-11T05:00:00Z","v":1406276,"vw":2.55016},{"c":2.95,"h":3.03,"l":2.65,"n":16391,"o":2.96,"t":"2025-11-12T05:00:00Z","v":3642191,"vw":2.869417},{"c":2.99,"h":2.99,"l":2.53,"n":9145,"o":2.93,"t":"2025-11-13T05:00:00Z","v":1997301,"vw":2.788685},{"c":2.83,"h":3.06,"l":2.78,"n":5021,"o":2.92,"t":"2025-11-14T05:00:00Z","v":1192168,"vw":2.932316},{"c":2.82,"h":3.04,"l":2.78,"n":3147,"o":2.87,"t":"2025-11-17T05:00:00Z","v":469634,"vw":2.871019},{"c":2.85,"h":2.86,"l":2.66,"n":3852,"o":2.79,"t":"2025-11-18T05:00:00Z","v":1020596,"vw":2.750927},{"c":2.75,"h":2.9,"l":2.67,"n":4045,"o":2.83,"t":"2025-11-19T05:00:00Z","v":539755,"vw":2.769263},{"c":2.85,"h":3.05,"l":2.74,"n":6282,"o":2.75,"t":"2025-11-20T05:00:00Z","v":1522817,"vw":2.927061},{"c":2.66,"h":2.87,"l":2.6,"n":4475,"o":2.83,"t":"2025-11-21T05:00:00Z","v":971257,"vw":2.666064},{"c":2.83,"h":2.87,"l":2.66,"n":3322,"o":2.69,"t":"2025-11-24T05:00:00Z","v":643586,"vw":2.818391},{"c":2.92,"h":2.93,"l":2.72,"n":2958,"o":2.89,"t":"2025-11-25T05:00:00Z","v":447002,"vw":2.864859},{"c":3.14,"h":3.4,"l":2.8744,"n":8241,"o":2.95,"t":"2025-11-26T05:00:00Z","v":1938395,"vw":3.187667},{"c":3.5,"h":3.6487,"l":3.15,"n":5585,"o":3.2,"t":"2025-11-28T05:00:00Z","v":1425981,"vw":3.480643},{"c":3.24,"h":3.49,"l":3.15,"n":5782,"o":3.49,"t":"2025-12-01T05:00:00Z","v":1130358,"vw":3.292548},{"c":3.06,"h":3.35,"l":3.05,"n":4999,"o":3.28,"t":"2025-12-02T05:00:00Z","v":672829,"vw":3.200199},{"c":3.32,"h":3.37,"l":2.92,"n":5213,"o":3.05,"t":"2025-12-03T05:00:00Z","v":981433,"vw":3.224601},{"c":3.5,"h":3.5,"l":3.1724,"n":4480,"o":3.31,"t":"2025-12-04T05:00:00Z","v":879333,"vw":3.369644},{"c":3.85,"h":3.98,"l":3.47,"n":12908,"o":3.52,"t":"2025-12-05T05:00:00Z","v":2518839,"vw":3.795014},{"c":3.99,"h":4.1799,"l":3.6,"n":10778,"o":3.84,"t":"2025-12-08T05:00:00Z","v":1977238,"vw":3.918732},{"c":4.05,"h":4.2,"l":3.96,"n":8814,"o":3.99,"t":"2025-12-09T05:00:00Z","v":1430543,"vw":4.06373},{"c":4.18,"h":4.22,"l":3.9501,"n":5886,"o":4.01,"t":"2025-12-10T05:00:00Z","v":829534,"vw":4.07775},{"c":4.11,"h":4.34,"l":3.94,"n":7730,"o":4.17,"t":"2025-12-11T05:00:00Z","v":1368754,"vw":4.13399},{"c":4.14,"h":4.3,"l":4.03,"n":10080,"o":4.2,"t":"2025-12-12T05:00:00Z","v":1866306,"vw":4.168763},{"c":3.95,"h":4.28,"l":3.92,"n":7536,"o":4.21,"t":"2025-12-15T05:00:00Z","v":1616496,"vw":4.018981},{"c":3.86,"h":4.18,"l":3.81,"n":6009,"o":3.95,"t":"2025-12-16T05:00:00Z","v":1343203,"vw":3.948958},{"c":4.05,"h":4.08,"l":3.775,"n":5901,"o":3.85,"t":"2025-12-17T05:00:00Z","v":1285404,"vw":3.916606},{"c":2.25,"h":3.62,"l":2.14,"n":30095,"o":3.56,"t":"2025-12-18T05:00:00Z","v":6765384,"vw":2.687192},{"c":2.875,"h":3.22,"l":2.35,"n":48994,"o":2.38,"t":"2025-12-19T05:00:00Z","v":12562571,"vw":2.796249},{"c":3.19,"h":3.3,"l":2.75,"n":13051,"o":2.94,"t":"2025-12-22T05:00:00Z","v":2924565,"vw":3.09163},{"c":3.08,"h":3.45,"l":3.05,"n":6295,"o":3.13,"t":"2025-12-23T05:00:00Z","v":1178529,"vw":3.197161},{"c":3.22,"h":3.33,"l":2.9,"n":3548,"o":3.1,"t":"2025-12-24T05:00:00Z","v":793236,"vw":3.169658},{"c":3.15,"h":3.21,"l":3.05,"n":2791,"o":3.2,"t":"2025-12-26T05:00:00Z","v":576310,"vw":3.110157},{"c":3.16,"h":3.32,"l":2.98,"n":3204,"o":3.115,"t":"2025-12-29T05:00:00Z","v":905820,"vw":3.148181},{"c":3.05,"h":3.19,"l":3,"n":3499,"o":3.19,"t":"2025-12-30T05:00:00Z","v":891380,"vw":3.060534},{"c":3.22,"h":3.28,"l":3.01,"n":4104,"o":3.04,"t":"2025-12-31T05:00:00Z","v":688310,"vw":3.174786},{"c":3.18,"h":3.29,"l":3.11,"n":3134,"o":3.29,"t":"2026-01-02T05:00:00Z","v":560395,"vw":3.163022},{"c":2.97,"h":3.27,"l":2.83,"n":4938,"o":3.23,"t":"2026-01-05T05:00:00Z","v":1226153,"vw":2.960023},{"c":2.55,"h":3.13,"l":2.3,"n":11133,"o":2.98,"t":"2026-01-06T05:00:00Z","v":3211924,"vw":2.66676},{"c":2.41,"h":2.71,"l":2.34,"n":6932,"o":2.62,"t":"2026-01-07T05:00:00Z","v":1518800,"vw":2.470937},{"c":2.44,"h":2.53,"l":2.36,"n":4631,"o":2.44,"t":"2026-01-08T05:00:00Z","v":833653,"vw":2.430559},{"c":2.31,"h":2.51,"l":2.26,"n":4637,"o":2.44,"t":"2026-01-09T05:00:00Z","v":1151441,"vw":2.35708},{"c":2.14,"h":2.3,"l":2.04,"n":6657,"o":2.27,"t":"2026-01-12T05:00:00Z","v":1924680,"vw":2.121434},{"c":2.23,"h":2.24,"l":2.075,"n":4087,"o":2.14,"t":"2026-01-13T05:00:00Z","v":843052,"vw":2.155529},{"c":2.2,"h":2.255,"l":2.16,"n":3400,"o":2.21,"t":"2026-01-14T05:00:00Z","v":526640,"vw":2.203653},{"c":1.88,"h":2.23,"l":1.87,"n":6580,"o":2.21,"t":"2026-01-15T05:00:00Z","v":1916278,"vw":2.002866},{"c":1.81,"h":1.9783,"l":1.77,"n":7504,"o":1.95,"t":"2026-01-16T05:00:00Z","v":1857865,"vw":1.828825},{"c":1.99,"h":2.0638,"l":1.75,"n":5292,"o":1.81,"t":"2026-01-20T05:00:00Z","v":1131640,"vw":1.973884},{"c":1.97,"h":2.09,"l":1.9,"n":4034,"o":1.99,"t":"2026-01-21T05:00:00Z","v":957912,"vw":1.994221},{"c":2.08,"h":2.14,"l":1.92,"n":3680,"o":1.98,"t":"2026-01-22T05:00:00Z","v":708295,"vw":2.064928},{"c":2.05,"h":2.14,"l":2.02,"n":3423,"o":2.06,"t":"2026-01-23T05:00:00Z","v":619776,"vw":2.075501},{"c":1.95,"h":2.0398,"l":1.935,"n":4574,"o":2.03,"t":"2026-01-26T05:00:00Z","v":847940,"vw":1.963652},{"c":2.06,"h":2.07,"l":1.93,"n":1812,"o":1.97,"t":"2026-01-27T05:00:00Z","v":370391,"vw":2.02275},{"c":1.96,"h":2.065,"l":1.955,"n":3246,"o":2.06,"t":"2026-01-28T05:00:00Z","v":519638,"vw":1.980158},{"c":1.92,"h":1.98,"l":1.89,"n":2703,"o":1.96,"t":"2026-01-29T05:00:00Z","v":496965,"vw":1.929492},{"c":1.8,"h":1.95,"l":1.8,"n":2622,"o":1.91,"t":"2026-01-30T05:00:00Z","v":511611,"vw":1.853316},{"c":1.78,"h":1.9492,"l":1.77,"n":2952,"o":1.8,"t":"2026-02-02T05:00:00Z","v":387287,"vw":1.831439},{"c":1.81,"h":1.85,"l":1.7201,"n":3035,"o":1.79,"t":"2026-02-03T05:00:00Z","v":544371,"vw":1.770975},{"c":1.76,"h":1.8299,"l":1.71,"n":2910,"o":1.79,"t":"2026-02-04T05:00:00Z","v":531237,"vw":1.760459},{"c":1.62,"h":1.8197,"l":1.61,"n":3948,"o":1.75,"t":"2026-02-05T05:00:00Z","v":930998,"vw":1.669832},{"c":1.75,"h":1.82,"l":1.63,"n":2808,"o":1.63,"t":"2026-02-06T05:00:00Z","v":692373,"vw":1.745305},{"c":1.79,"h":1.815,"l":1.73,"n":2442,"o":1.78,"t":"2026-02-09T05:00:00Z","v":306941,"vw":1.781625},{"c":1.78,"h":1.86,"l":1.755,"n":2514,"o":1.8,"t":"2026-02-10T05:00:00Z","v":486817,"vw":1.80811},{"c":1.74,"h":1.82,"l":1.7,"n":2140,"o":1.77,"t":"2026-02-11T05:00:00Z","v":294317,"vw":1.743556},{"c":1.73,"h":1.7695,"l":1.67,"n":1574,"o":1.73,"t":"2026-02-12T05:00:00Z","v":345236,"vw":1.721722},{"c":1.81,"h":1.8499,"l":1.74,"n":3419,"o":1.74,"t":"2026-02-13T05:00:00Z","v":658904,"vw":1.810096},{"c":1.81,"h":1.87,"l":1.79,"n":2042,"o":1.83,"t":"2026-02-17T05:00:00Z","v":515843,"vw":1.8235},{"c":1.83,"h":1.89,"l":1.78,"n":3744,"o":1.78,"t":"2026-02-18T05:00:00Z","v":673825,"vw":1.838608},{"c":1.89,"h":1.92,"l":1.795,"n":1465,"o":1.81,"t":"2026-02-19T05:00:00Z","v":337266,"vw":1.862314},{"c":1.94,"h":1.9696,"l":1.9,"n":3221,"o":1.91,"t":"2026-02-20T05:00:00Z","v":464857,"vw":1.932159},{"c":2.09,"h":2.105,"l":1.94,"n":3149,"o":1.95,"t":"2026-02-23T05:00:00Z","v":593064,"vw":2.038453},{"c":2.74,"h":2.7871,"l":2.09,"n":15759,"o":2.1,"t":"2026-02-24T05:00:00Z","v":3092372,"vw":2.515363},{"c":2.52,"h":2.79,"l":2.495,"n":5522,"o":2.73,"t":"2026-02-25T05:00:00Z","v":1141911,"vw":2.638031},{"c":2.48,"h":2.51,"l":2.36,"n":3097,"o":2.51,"t":"2026-02-26T05:00:00Z","v":465810,"vw":2.44321},{"c":2.61,"h":2.62,"l":2.37,"n":3272,"o":2.39,"t":"2026-02-27T05:00:00Z","v":502000,"vw":2.54171},{"c":2.71,"h":2.74,"l":2.48,"n":3227,"o":2.6,"t":"2026-03-02T05:00:00Z","v":592129,"vw":2.649667},{"c":2.63,"h":2.72,"l":2.52,"n":2424,"o":2.67,"t":"2026-03-03T05:00:00Z","v":374222,"vw":2.631013},{"c":2.57,"h":2.68,"l":2.55,"n":2401,"o":2.68,"t":"2026-03-04T05:00:00Z","v":501349,"vw":2.60058},{"c":2.51,"h":2.55,"l":2.4367,"n":3468,"o":2.53,"t":"2026-03-05T05:00:00Z","v":628366,"vw":2.485827},{"c":3.05,"h":3.0699,"l":2.46,"n":5885,"o":2.48,"t":"2026-03-06T05:00:00Z","v":1530174,"vw":2.7941},{"c":2.93,"h":3.065,"l":2.9,"n":6053,"o":3.05,"t":"2026-03-09T04:00:00Z","v":1083842,"vw":2.982439},{"c":2.83,"h":2.96,"l":2.66,"n":3841,"o":2.93,"t":"2026-03-10T04:00:00Z","v":773378,"vw":2.776609},{"c":2.84,"h":2.91,"l":2.7,"n":3924,"o":2.8,"t":"2026-03-11T04:00:00Z","v":688107,"vw":2.811821},{"c":2.75,"h":2.885,"l":2.72,"n":3623,"o":2.84,"t":"2026-03-12T04:00:00Z","v":637136,"vw":2.78219},{"c":2.43,"h":2.87,"l":2.425,"n":6470,"o":2.79,"t":"2026-03-13T04:00:00Z","v":1263023,"vw":2.573566},{"c":2.52,"h":2.63,"l":2.44,"n":3355,"o":2.5,"t":"2026-03-16T04:00:00Z","v":566347,"vw":2.542562},{"c":2.62,"h":2.7,"l":2.53,"n":3643,"o":2.6,"t":"2026-03-17T04:00:00Z","v":732053,"vw":2.622628},{"c":1.95,"h":2.5499,"l":1.8501,"n":10400,"o":2.5,"t":"2026-03-18T04:00:00Z","v":3086409,"vw":2.017777},{"c":1.9,"h":1.98,"l":1.855,"n":3095,"o":1.93,"t":"2026-03-19T04:00:00Z","v":702203,"vw":1.915072},{"c":1.95,"h":1.9895,"l":1.87,"n":4585,"o":1.9,"t":"2026-03-20T04:00:00Z","v":760686,"vw":1.932447},{"c":1.89,"h":2.09,"l":1.885,"n":3244,"o":2,"t":"2026-03-23T04:00:00Z","v":811620,"vw":1.984168},{"c":1.86,"h":1.933,"l":1.79,"n":2973,"o":1.87,"t":"2026-03-24T04:00:00Z","v":563534,"vw":1.827487},{"c":1.96,"h":2.02,"l":1.8899,"n":2965,"o":1.89,"t":"2026-03-25T04:00:00Z","v":423767,"vw":1.965366},{"c":1.89,"h":2.07,"l":1.88,"n":3992,"o":1.95,"t":"2026-03-26T04:00:00Z","v":486721,"vw":1.963094},{"c":1.83,"h":1.94,"l":1.75,"n":3865,"o":1.9,"t":"2026-03-27T04:00:00Z","v":890939,"vw":1.80132},{"c":1.8,"h":1.84,"l":1.73,"n":3384,"o":1.84,"t":"2026-03-30T04:00:00Z","v":488693,"vw":1.77836},{"c":1.94,"h":1.955,"l":1.77,"n":3509,"o":1.82,"t":"2026-03-31T04:00:00Z","v":360973,"vw":1.90711},{"c":1.94,"h":2.03,"l":1.89,"n":3071,"o":1.95,"t":"2026-04-01T04:00:00Z","v":574740,"vw":1.957152},{"c":1.85,"h":1.96,"l":1.83,"n":3240,"o":1.89,"t":"2026-04-02T04:00:00Z","v":522957,"vw":1.898557},{"c":1.86,"h":1.95,"l":1.82,"n":3434,"o":1.86,"t":"2026-04-06T04:00:00Z","v":521180,"vw":1.870245},{"c":1.85,"h":1.8651,"l":1.72,"n":3853,"o":1.84,"t":"2026-04-07T04:00:00Z","v":688388,"vw":1.782711},{"c":1.8,"h":1.9394,"l":1.77,"n":3119,"o":1.91,"t":"2026-04-08T04:00:00Z","v":610588,"vw":1.808954},{"c":1.84,"h":1.88,"l":1.78,"n":2768,"o":1.8,"t":"2026-04-09T04:00:00Z","v":342393,"vw":1.829415},{"c":1.8,"h":1.87,"l":1.78,"n":2891,"o":1.83,"t":"2026-04-10T04:00:00Z","v":411061,"vw":1.799498},{"c":1.87,"h":1.9,"l":1.77,"n":2161,"o":1.77,"t":"2026-04-13T04:00:00Z","v":686195,"vw":1.857805},{"c":1.89,"h":1.995,"l":1.85,"n":3606,"o":1.89,"t":"2026-04-14T04:00:00Z","v":641456,"vw":1.914717},{"c":2.14,"h":2.15,"l":1.88,"n":3470,"o":1.91,"t":"2026-04-15T04:00:00Z","v":788151,"vw":2.050797},{"c":2.05,"h":2.15,"l":2.05,"n":2762,"o":2.15,"t":"2026-04-16T04:00:00Z","v":453886,"vw":2.099474},{"c":2.13,"h":2.1995,"l":2.0601,"n":3509,"o":2.1,"t":"2026-04-17T04:00:00Z","v":681713,"vw":2.139691},{"c":2.12,"h":2.179,"l":2.0901,"n":2834,"o":2.14,"t":"2026-04-20T04:00:00Z","v":525008,"vw":2.138381},{"c":2.09,"h":2.19,"l":2.07,"n":2906,"o":2.14,"t":"2026-04-21T04:00:00Z","v":457823,"vw":2.126431},{"c":2.04,"h":2.14,"l":2.015,"n":2131,"o":2.12,"t":"2026-04-22T04:00:00Z","v":337894,"vw":2.072978},{"c":1.89,"h":2.04,"l":1.89,"n":3044,"o":2,"t":"2026-04-23T04:00:00Z","v":583773,"vw":1.937045},{"c":1.97,"h":2.05,"l":1.88,"n":2656,"o":1.92,"t":"2026-04-24T04:00:00Z","v":664743,"vw":1.95266},{"c":1.95,"h":2.02,"l":1.93,"n":2569,"o":1.99,"t":"2026-04-27T04:00:00Z","v":495344,"vw":1.972898},{"c":1.85,"h":1.97,"l":1.85,"n":2400,"o":1.94,"t":"2026-04-28T04:00:00Z","v":456654,"vw":1.875703},{"c":1.76,"h":1.895,"l":1.71,"n":3428,"o":1.86,"t":"2026-04-29T04:00:00Z","v":919726,"vw":1.76198},{"c":1.89,"h":1.895,"l":1.78,"n":3050,"o":1.79,"t":"2026-04-30T04:00:00Z","v":476609,"vw":1.850988},{"c":1.88,"h":1.925,"l":1.83,"n":1838,"o":1.84,"t":"2026-05-01T04:00:00Z","v":424124,"vw":1.889161},{"c":1.9,"h":1.95,"l":1.87,"n":2564,"o":1.89,"t":"2026-05-04T04:00:00Z","v":561109,"vw":1.913294},{"c":1.87,"h":1.91,"l":1.8699,"n":1633,"o":1.9,"t":"2026-05-05T04:00:00Z","v":467899,"vw":1.894473},{"c":1.91,"h":1.93,"l":1.8613,"n":1843,"o":1.89,"t":"2026-05-06T04:00:00Z","v":434051,"vw":1.900813},{"c":1.87,"h":1.92,"l":1.815,"n":2053,"o":1.92,"t":"2026-05-07T04:00:00Z","v":347069,"vw":1.85688},{"c":1.82,"h":1.8894,"l":1.81,"n":2019,"o":1.85,"t":"2026-05-08T04:00:00Z","v":337992,"vw":1.826976},{"c":1.82,"h":1.85,"l":1.75,"n":2387,"o":1.85,"t":"2026-05-11T04:00:00Z","v":537296,"vw":1.806191},{"c":1.8,"h":1.86,"l":1.765,"n":1651,"o":1.8,"t":"2026-05-12T04:00:00Z","v":358751,"vw":1.802621},{"c":1.78,"h":1.83,"l":1.78,"n":1741,"o":1.82,"t":"2026-05-13T04:00:00Z","v":310270,"vw":1.806698},{"c":1.82,"h":1.855,"l":1.74,"n":2217,"o":1.77,"t":"2026-05-14T04:00:00Z","v":447121,"vw":1.814111},{"c":1.75,"h":1.8436,"l":1.75,"n":2821,"o":1.82,"t":"2026-05-15T04:00:00Z","v":603240,"vw":1.780886},{"c":1.62,"h":1.805,"l":1.585,"n":4132,"o":1.76,"t":"2026-05-18T04:00:00Z","v":1009394,"vw":1.670012},{"c":1.59,"h":1.64,"l":1.53,"n":3750,"o":1.6,"t":"2026-05-19T04:00:00Z","v":723468,"vw":1.600812},{"c":1.65,"h":1.69,"l":1.6,"n":2441,"o":1.6,"t":"2026-05-20T04:00:00Z","v":512064,"vw":1.654928},{"c":1.75,"h":1.7694,"l":1.62,"n":2443,"o":1.64,"t":"2026-05-21T04:00:00Z","v":544493,"vw":1.705923},{"c":1.78,"h":1.8319,"l":1.77,"n":1610,"o":1.78,"t":"2026-05-22T04:00:00Z","v":413160,"vw":1.798548},{"c":1.82,"h":1.95,"l":1.8,"n":4266,"o":1.89,"t":"2026-05-26T04:00:00Z","v":1158345,"vw":1.865619},{"c":1.77,"h":1.87,"l":1.75,"n":3853,"o":1.81,"t":"2026-05-27T04:00:00Z","v":697795,"vw":1.814869},{"c":2.02,"h":2.05,"l":1.79,"n":5428,"o":1.8,"t":"2026-05-28T04:00:00Z","v":1578076,"vw":1.953109},{"c":1.95,"h":2.04,"l":1.88,"n":3508,"o":2.04,"t":"2026-05-29T04:00:00Z","v":868811,"vw":1.936639},{"c":1.96,"h":2.03,"l":1.9,"n":4204,"o":1.96,"t":"2026-06-01T04:00:00Z","v":1154752,"vw":1.959182},{"c":1.83,"h":1.92,"l":1.82,"n":3448,"o":1.91,"t":"2026-06-02T04:00:00Z","v":887909,"vw":1.863107},{"c":1.79,"h":1.845,"l":1.76,"n":1898,"o":1.83,"t":"2026-06-03T04:00:00Z","v":374807,"vw":1.800241},{"c":1.86,"h":1.9,"l":1.79,"n":1719,"o":1.79,"t":"2026-06-04T04:00:00Z","v":369396,"vw":1.867406},{"c":1.7,"h":1.84,"l":1.68,"n":2383,"o":1.84,"t":"2026-06-05T04:00:00Z","v":616715,"vw":1.736954},{"c":1.69,"h":1.76,"l":1.66,"n":2535,"o":1.73,"t":"2026-06-08T04:00:00Z","v":545637,"vw":1.699847},{"c":1.65,"h":1.7,"l":1.56,"n":6749,"o":1.67,"t":"2026-06-09T04:00:00Z","v":1305697,"vw":1.621045},{"c":1.64,"h":1.7499,"l":1.62,"n":2385,"o":1.62,"t":"2026-06-10T04:00:00Z","v":362509,"vw":1.680255},{"c":1.69,"h":1.7,"l":1.6,"n":3645,"o":1.64,"t":"2026-06-11T04:00:00Z","v":533994,"vw":1.663775},{"c":1.68,"h":1.705,"l":1.64,"n":3277,"o":1.65,"t":"2026-06-12T04:00:00Z","v":482877,"vw":1.681851},{"c":1.75,"h":1.79,"l":1.7,"n":1505,"o":1.71,"t":"2026-06-15T04:00:00Z","v":447159,"vw":1.743348},{"c":1.79,"h":1.86,"l":1.77,"n":2205,"o":1.78,"t":"2026-06-16T04:00:00Z","v":601128,"vw":1.818649},{"c":1.78,"h":1.8791,"l":1.77,"n":1721,"o":1.79,"t":"2026-06-17T04:00:00Z","v":381749,"vw":1.817256},{"c":1.88,"h":1.895,"l":1.8,"n":1568,"o":1.81,"t":"2026-06-18T04:00:00Z","v":503941,"vw":1.847311},{"c":1.85,"h":1.95,"l":1.8422,"n":3038,"o":1.88,"t":"2026-06-22T04:00:00Z","v":798226,"vw":1.897673},{"c":1.77,"h":1.9,"l":1.77,"n":1993,"o":1.83,"t":"2026-06-23T04:00:00Z","v":378828,"vw":1.837519},{"c":1.74,"h":1.87,"l":1.74,"n":1515,"o":1.81,"t":"2026-06-24T04:00:00Z","v":272161,"vw":1.796616},{"c":1.72,"h":1.75,"l":1.71,"n":1343,"o":1.71,"t":"2026-06-25T04:00:00Z","v":284026,"vw":1.727362},{"c":1.75,"h":1.77,"l":1.68,"n":1601,"o":1.72,"t":"2026-06-26T04:00:00Z","v":550494,"vw":1.727325},{"c":1.98,"h":1.99,"l":1.75,"n":74732,"o":1.75,"t":"2026-06-29T04:00:00Z","v":12548234,"vw":1.901127},{"c":2.03,"h":2.24,"l":1.93,"n":21154,"o":1.95,"t":"2026-06-30T04:00:00Z","v":3781480,"vw":2.077841},{"c":1.99,"h":2.145,"l":1.92,"n":6590,"o":2,"t":"2026-07-01T04:00:00Z","v":1525462,"vw":2.007526},{"c":1.91,"h":2.03,"l":1.885,"n":3494,"o":1.97,"t":"2026-07-02T04:00:00Z","v":769135,"vw":1.943005},{"c":1.81,"h":1.9358,"l":1.8,"n":3080,"o":1.91,"t":"2026-07-06T04:00:00Z","v":621862,"vw":1.862874},{"c":1.81,"h":1.84,"l":1.7201,"n":2824,"o":1.81,"t":"2026-07-07T04:00:00Z","v":743484,"vw":1.789197},{"c":1.79,"h":1.859,"l":1.78,"n":2597,"o":1.78,"t":"2026-07-08T04:00:00Z","v":591161,"vw":1.811809},{"c":1.82,"h":1.87,"l":1.79,"n":2084,"o":1.82,"t":"2026-07-09T04:00:00Z","v":589402,"vw":1.828188},{"c":1.8,"h":1.82,"l":1.74,"n":2947,"o":1.82,"t":"2026-07-10T04:00:00Z","v":610329,"vw":1.770869},{"c":1.76,"h":1.85,"l":1.74,"n":3656,"o":1.79,"t":"2026-07-13T04:00:00Z","v":997412,"vw":1.777268},{"c":1.68,"h":1.855,"l":1.67,"n":5200,"o":1.78,"t":"2026-07-14T04:00:00Z","v":1468576,"vw":1.763715},{"c":1.68,"h":1.7,"l":1.59,"n":2872,"o":1.69,"t":"2026-07-15T04:00:00Z","v":995539,"vw":1.644587},{"c":1.66,"h":1.7,"l":1.625,"n":3403,"o":1.69,"t":"2026-07-16T04:00:00Z","v":845843,"vw":1.660591},{"c":1.71,"h":1.72,"l":1.6,"n":2514,"o":1.65,"t":"2026-07-17T04:00:00Z","v":503245,"vw":1.673546},{"c":1.63,"h":1.75,"l":1.625,"n":1893,"o":1.74,"t":"2026-07-20T04:00:00Z","v":339990,"vw":1.662688},{"c":1.84,"h":1.85,"l":1.63,"n":3033,"o":1.65,"t":"2026-07-21T04:00:00Z","v":682771,"vw":1.759518},{"c":1.84,"h":1.87,"l":1.79,"n":1915,"o":1.82,"t":"2026-07-22T04:00:00Z","v":370404,"vw":1.837444},{"c":1.82,"h":1.89,"l":1.79,"n":1967,"o":1.79,"t":"2026-07-23T04:00:00Z","v":431358,"vw":1.845147},{"c":1.75,"h":1.81,"l":1.7399,"n":1524,"o":1.81,"t":"2026-07-24T04:00:00Z","v":471975,"vw":1.766982},{"c":1.86,"h":1.89,"l":1.769,"n":1692,"o":1.79,"t":"2026-07-27T04:00:00Z","v":396229,"vw":1.828691},{"c":1.73,"h":1.85,"l":1.715,"n":1984,"o":1.85,"t":"2026-07-28T04:00:00Z","v":325187,"vw":1.754635},{"c":1.69,"h":1.765,"l":1.68,"n":2006,"o":1.74,"t":"2026-07-29T04:00:00Z","v":542617,"vw":1.711212},{"c":1.76,"h":1.79,"l":1.66,"n":2494,"o":1.7,"t":"2026-07-30T04:00:00Z","v":696297,"vw":1.716223},{"c":1.68,"h":1.78,"l":1.68,"n":1023,"o":1.76,"t":"2026-07-31T04:00:00Z","v":230685,"vw":1.707956},{"c":1.75,"h":1.77,"l":1.66,"n":2225,"o":1.67,"t":"2026-08-03T04:00:00Z","v":389687,"vw":1.713011},{"c":1.76,"h":1.8,"l":1.7,"n":2484,"o":1.74,"t":"2026-08-04T04:00:00Z","v":282574,"vw":1.74506},{"c":1.8,"h":1.8299,"l":1.76,"n":2142,"o":1.78,"t":"2026-08-05T04:00:00Z","v":297505,"vw":1.785356},{"c":1.78,"h":1.855,"l":1.73,"n":2338,"o":1.78,"t":"2026-08-06T04:00:00Z","v":370451,"vw":1.78748},{"c":1.82,"h":1.85,"l":1.78,"n":2939,"o":1.8,"t":"2026-08-07T04:00:00Z","v":342942,"vw":1.816393},{"c":1.77,"h":1.84,"l":1.76,"n":1800,"o":1.82,"t":"2026-08-10T04:00:00Z","v":282969,"vw":1.789209},{"c":2.06,"h":2.14,"l":1.78,"n":9722,"o":1.78,"t":"2026-08-11T04:00:00Z","v":1673861,"vw":2.012795},{"c":2.12,"h":2.17,"l":2.01,"n":3704,"o":2.01,"t":"2026-08-12T04:00:00Z","v":583870,"vw":2.106415},{"c":2.165,"h":2.37,"l":2.135,"n":6297,"o":2.15,"t":"2026-08-13T04:00:00Z","v":1309764,"vw":2.285499},{"c":2.12,"h":2.1863,"l":2.09,"n":3588,"o":2.16,"t":"2026-08-14T04:00:00Z","v":516182,"vw":2.123114},{"c":2.04,"h":2.15,"l":2.03,"n":2167,"o":2.11,"t":"2026-08-17T04:00:00Z","v":323099,"vw":2.067734},{"c":2.03,"h":2.06,"l":1.965,"n":1892,"o":2.02,"t":"2026-08-18T04:00:00Z","v":348528,"vw":1.999491},{"c":2.07,"h":2.085,"l":2.02,"n":2230,"o":2.02,"t":"2026-08-19T04:00:00Z","v":299750,"vw":2.054243},{"c":1.98,"h":2.035,"l":1.95,"n":1436,"o":2.03,"t":"2026-08-20T04:00:00Z","v":382548,"vw":1.976659},{"c":2.005,"h":2.045,"l":1.98,"n":1575,"o":2,"t":"2026-08-21T04:00:00Z","v":277484,"vw":2.015255},{"c":2,"h":2.03,"l":1.93,"n":1657,"o":2.01,"t":"2026-08-24T04:00:00Z","v":315113,"vw":1.987815},{"c":1.905,"h":2.05,"l":1.9,"n":2235,"o":2,"t":"2026-08-25T04:00:00Z","v":380730,"vw":1.969722},{"c":1.81,"h":1.92,"l":1.8,"n":3440,"o":1.91,"t":"2026-08-26T04:00:00Z","v":723037,"vw":1.842302},{"c":1.85,"h":1.9,"l":1.795,"n":1945,"o":1.85,"t":"2026-08-27T04:00:00Z","v":415555,"vw":1.851782},{"c":1.77,"h":1.855,"l":1.76,"n":1328,"o":1.84,"t":"2026-08-28T04:00:00Z","v":312241,"vw":1.792982},{"c":1.8,"h":1.84,"l":1.76,"n":1720,"o":1.77,"t":"2026-08-31T04:00:00Z","v":259904,"vw":1.800198},{"c":1.77,"h":1.83,"l":1.77,"n":1036,"o":1.83,"t":"2026-09-01T04:00:00Z","v":197919,"vw":1.781166},{"c":1.79,"h":1.846,"l":1.75,"n":1364,"o":1.78,"t":"2026-09-02T04:00:00Z","v":367695,"vw":1.787169},{"c":1.82,"h":1.825,"l":1.77,"n":1823,"o":1.8,"t":"2026-09-03T04:00:00Z","v":391223,"vw":1.796972},{"c":1.8,"h":1.83,"l":1.785,"n":936,"o":1.81,"t":"2026-09-04T04:00:00Z","v":204460,"vw":1.808857},{"c":1.83,"h":1.85,"l":1.77,"n":1235,"o":1.8,"t":"2026-09-08T04:00:00Z","v":292347,"vw":1.823933},{"c":1.72,"h":1.83,"l":1.72,"n":1898,"o":1.81,"t":"2026-09-09T04:00:00Z","v":512759,"vw":1.778452},{"c":1.71,"h":1.74,"l":1.69,"n":1378,"o":1.72,"t":"2026-09-10T04:00:00Z","v":505655,"vw":1.713896},{"c":1.75,"h":1.78,"l":1.72,"n":1534,"o":1.748,"t":"2026-09-11T04:00:00Z","v":223566,"vw":1.755921},{"c":1.74,"h":1.8,"l":1.73,"n":1597,"o":1.76,"t":"2026-09-14T04:00:00Z","v":360125,"vw":1.770524},{"c":1.71,"h":1.74,"l":1.69,"n":1617,"o":1.74,"t":"2026-09-15T04:00:00Z","v":215704,"vw":1.708328},{"c":1.72,"h":1.7895,"l":1.7,"n":1293,"o":1.73,"t":"2026-09-16T04:00:00Z","v":265734,"vw":1.723887},{"c":1.78,"h":1.785,"l":1.735,"n":1560,"o":1.77,"t":"2026-09-17T04:00:00Z","v":340836,"vw":1.769009},{"c":1.76,"h":1.805,"l":1.75,"n":1639,"o":1.79,"t":"2026-09-18T04:00:00Z","v":375136,"vw":1.78304},{"c":1.84,"h":1.85,"l":1.7799,"n":1632,"o":1.8,"t":"2026-09-21T04:00:00Z","v":335874,"vw":1.824093},{"c":1.95,"h":1.96,"l":1.825,"n":2915,"o":1.85,"t":"2026-09-22T04:00:00Z","v":691966,"vw":1.905076},{"c":1.84,"h":1.9733,"l":1.83,"n":1438,"o":1.91,"t":"2026-09-23T04:00:00Z","v":292799,"vw":1.876694},{"c":1.84,"h":1.855,"l":1.79,"n":2242,"o":1.84,"t":"2026-09-24T04:00:00Z","v":405800,"vw":1.815112},{"c":1.78,"h":1.8827,"l":1.775,"n":1701,"o":1.85,"t":"2026-09-25T04:00:00Z","v":382132,"vw":1.80882},{"c":1.77,"h":1.82,"l":1.72,"n":3314,"o":1.75,"t":"2026-09-28T04:00:00Z","v":547494,"vw":1.766688},{"c":1.68,"h":1.76,"l":1.6,"n":4634,"o":1.75,"t":"2026-09-29T04:00:00Z","v":1289924,"vw":1.660191},{"c":1.73,"h":1.8399,"l":1.69,"n":3293,"o":1.7,"t":"2026-09-30T04:00:00Z","v":787978,"vw":1.772092},{"c":1.72,"h":1.7734,"l":1.67,"n":2458,"o":1.725,"t":"2026-10-01T04:00:00Z","v":497423,"vw":1.711502},{"c":1.71,"h":1.78,"l":1.7,"n":1691,"o":1.75,"t":"2026-10-02T04:00:00Z","v":386107,"vw":1.734909},{"c":1.69,"h":1.77,"l":1.69,"n":1654,"o":1.75,"t":"2026-10-05T04:00:00Z","v":351063,"vw":1.725371},{"c":1.67,"h":1.75,"l":1.655,"n":2639,"o":1.7,"t":"2026-10-06T04:00:00Z","v":646572,"vw":1.700964},{"c":1.67,"h":1.69,"l":1.64,"n":1785,"o":1.66,"t":"2026-10-07T04:00:00Z","v":373942,"vw":1.67053},{"c":1.615,"h":1.675,"l":1.61,"n":1518,"o":1.66,"t":"2026-10-08T04:00:00Z","v":361876,"vw":1.625943},{"c":1.64,"h":1.66,"l":1.6099,"n":1321,"o":1.61,"t":"2026-10-09T04:00:00Z","v":328695,"vw":1.626871},{"c":1.57,"h":1.65,"l":1.565,"n":1449,"o":1.65,"t":"2026-10-12T04:00:00Z","v":319809,"vw":1.590986},{"c":1.41,"h":1.58,"l":1.4,"n":3111,"o":1.58,"t":"2026-10-13T04:00:00Z","v":799946,"vw":1.478024},{"c":1.32,"h":1.42,"l":1.295,"n":2224,"o":1.37,"t":"2026-10-14T04:00:00Z","v":851316,"vw":1.335669},{"c":1.33,"h":1.41,"l":1.31,"n":1382,"o":1.32,"t":"2026-10-15T04:00:00Z","v":510823,"vw":1.346765},{"c":1.26,"h":1.377,"l":1.235,"n":2449,"o":1.32,"t":"2026-10-16T04:00:00Z","v":467389,"vw":1.269596},{"c":1.25,"h":1.2899,"l":1.21,"n":2022,"o":1.26,"t":"2026-10-19T04:00:00Z","v":532177,"vw":1.249389},{"c":1.19,"h":1.295,"l":1.17,"n":1393,"o":1.23,"t":"2026-10-20T04:00:00Z","v":517012,"vw":1.236994},{"c":1.19,"h":1.23,"l":1.15,"n":1878,"o":1.2,"t":"2026-10-21T04:00:00Z","v":609778,"vw":1.18262},{"c":1.25,"h":1.28,"l":1.16,"n":2718,"o":1.18,"t":"2026-10-22T04:00:00Z","v":1495235,"vw":1.239671}],"volatilityBars":[{"c":1.77,"h":1.7954,"l":1.77,"n":2,"o":1.7954,"t":"2026-09-21T11:15:00Z","v":370,"vw":1.78373},{"c":1.7985,"h":1.8,"l":1.7954,"n":5,"o":1.7954,"t":"2026-09-21T12:30:00Z","v":5900,"vw":1.795922},{"c":1.8,"h":1.8,"l":1.785,"n":4,"o":1.785,"t":"2026-09-21T13:00:00Z","v":400,"vw":1.795677},{"c":1.79,"h":1.79,"l":1.79,"n":8,"o":1.79,"t":"2026-09-21T13:15:00Z","v":466,"vw":1.79},{"c":1.79,"h":1.8,"l":1.7799,"n":125,"o":1.8,"t":"2026-09-21T13:30:00Z","v":34702,"vw":1.791654},{"c":1.795,"h":1.7983,"l":1.79,"n":50,"o":1.795,"t":"2026-09-21T13:45:00Z","v":15275,"vw":1.792755},{"c":1.795,"h":1.8,"l":1.7912,"n":26,"o":1.8,"t":"2026-09-21T14:00:00Z","v":6437,"vw":1.798711},{"c":1.81,"h":1.81,"l":1.8,"n":53,"o":1.8,"t":"2026-09-21T14:15:00Z","v":8450,"vw":1.806247},{"c":1.815,"h":1.8199,"l":1.8077,"n":83,"o":1.8099,"t":"2026-09-21T14:30:00Z","v":16132,"vw":1.812251},{"c":1.83,"h":1.83,"l":1.81,"n":48,"o":1.815,"t":"2026-09-21T14:45:00Z","v":5279,"vw":1.82313},{"c":1.8231,"h":1.8299,"l":1.82,"n":26,"o":1.8279,"t":"2026-09-21T15:00:00Z","v":5080,"vw":1.825101},{"c":1.825,"h":1.83,"l":1.8213,"n":12,"o":1.8213,"t":"2026-09-21T15:15:00Z","v":4238,"vw":1.826815},{"c":1.8155,"h":1.825,"l":1.8155,"n":51,"o":1.825,"t":"2026-09-21T15:30:00Z","v":17924,"vw":1.820188},{"c":1.8199,"h":1.82,"l":1.8101,"n":49,"o":1.815,"t":"2026-09-21T15:45:00Z","v":5484,"vw":1.818186},{"c":1.81,"h":1.825,"l":1.81,"n":46,"o":1.82,"t":"2026-09-21T16:00:00Z","v":5025,"vw":1.820507},{"c":1.82,"h":1.82,"l":1.805,"n":33,"o":1.815,"t":"2026-09-21T16:15:00Z","v":4781,"vw":1.808327},{"c":1.8155,"h":1.82,"l":1.81,"n":22,"o":1.815,"t":"2026-09-21T16:30:00Z","v":3945,"vw":1.815687},{"c":1.8199,"h":1.82,"l":1.8101,"n":22,"o":1.8101,"t":"2026-09-21T16:45:00Z","v":7407,"vw":1.813699},{"c":1.82,"h":1.825,"l":1.815,"n":31,"o":1.825,"t":"2026-09-21T17:00:00Z","v":14532,"vw":1.818684},{"c":1.825,"h":1.83,"l":1.825,"n":23,"o":1.825,"t":"2026-09-21T17:15:00Z","v":1574,"vw":1.825435},{"c":1.8201,"h":1.83,"l":1.8201,"n":13,"o":1.8299,"t":"2026-09-21T17:30:00Z","v":4440,"vw":1.828272},{"c":1.835,"h":1.835,"l":1.825,"n":68,"o":1.8299,"t":"2026-09-21T17:45:00Z","v":6751,"vw":1.830307},{"c":1.838,"h":1.84,"l":1.83,"n":156,"o":1.835,"t":"2026-09-21T18:00:00Z","v":19345,"vw":1.835242},{"c":1.8454,"h":1.85,"l":1.84,"n":70,"o":1.84,"t":"2026-09-21T18:15:00Z","v":21881,"vw":1.847628},{"c":1.84,"h":1.845,"l":1.84,"n":20,"o":1.8403,"t":"2026-09-21T18:30:00Z","v":6132,"vw":1.841005},{"c":1.84,"h":1.85,"l":1.83,"n":109,"o":1.85,"t":"2026-09-21T18:45:00Z","v":35228,"vw":1.844767},{"c":1.835,"h":1.85,"l":1.83,"n":51,"o":1.845,"t":"2026-09-21T19:00:00Z","v":19573,"vw":1.835113},{"c":1.84,"h":1.84,"l":1.835,"n":53,"o":1.835,"t":"2026-09-21T19:15:00Z","v":9780,"vw":1.838498},{"c":1.845,"h":1.845,"l":1.835,"n":29,"o":1.835,"t":"2026-09-21T19:30:00Z","v":9334,"vw":1.838518},{"c":1.831,"h":1.85,"l":1.83,"n":133,"o":1.8499,"t":"2026-09-21T19:45:00Z","v":27371,"vw":1.837177},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-21T20:00:00Z","v":2314,"vw":1.84},{"c":1.8499,"h":1.8499,"l":1.8499,"n":1,"o":1.8499,"t":"2026-09-21T20:30:00Z","v":1500,"vw":1.8499},{"c":1.8496,"h":1.85,"l":1.8496,"n":2,"o":1.85,"t":"2026-09-21T21:00:00Z","v":3500,"vw":1.849943},{"c":1.8469,"h":1.8469,"l":1.8469,"n":1,"o":1.8469,"t":"2026-09-21T21:30:00Z","v":1000,"vw":1.8469},{"c":1.8458,"h":1.8458,"l":1.8458,"n":1,"o":1.8458,"t":"2026-09-22T08:00:00Z","v":100,"vw":1.8458},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-22T11:45:00Z","v":100,"vw":1.84},{"c":1.8497,"h":1.8497,"l":1.8497,"n":1,"o":1.8497,"t":"2026-09-22T13:15:00Z","v":200,"vw":1.8497},{"c":1.84,"h":1.85,"l":1.825,"n":116,"o":1.85,"t":"2026-09-22T13:30:00Z","v":30167,"vw":1.83673},{"c":1.8638,"h":1.87,"l":1.84,"n":114,"o":1.845,"t":"2026-09-22T13:45:00Z","v":33657,"vw":1.850704},{"c":1.87,"h":1.88,"l":1.8566,"n":123,"o":1.865,"t":"2026-09-22T14:00:00Z","v":38043,"vw":1.864887},{"c":1.8699,"h":1.8699,"l":1.855,"n":59,"o":1.865,"t":"2026-09-22T14:15:00Z","v":24663,"vw":1.861276},{"c":1.855,"h":1.865,"l":1.855,"n":26,"o":1.865,"t":"2026-09-22T14:30:00Z","v":10054,"vw":1.864388},{"c":1.875,"h":1.875,"l":1.85,"n":27,"o":1.85,"t":"2026-09-22T14:45:00Z","v":6475,"vw":1.864873},{"c":1.87,"h":1.88,"l":1.87,"n":22,"o":1.875,"t":"2026-09-22T15:00:00Z","v":14107,"vw":1.87513},{"c":1.8787,"h":1.89,"l":1.87,"n":100,"o":1.88,"t":"2026-09-22T15:15:00Z","v":68560,"vw":1.879069},{"c":1.8778,"h":1.8799,"l":1.87,"n":34,"o":1.87,"t":"2026-09-22T15:30:00Z","v":5232,"vw":1.871947},{"c":1.86,"h":1.875,"l":1.86,"n":32,"o":1.87,"t":"2026-09-22T15:45:00Z","v":9804,"vw":1.866737},{"c":1.85,"h":1.87,"l":1.85,"n":27,"o":1.8687,"t":"2026-09-22T16:00:00Z","v":7109,"vw":1.860767},{"c":1.855,"h":1.86,"l":1.85,"n":18,"o":1.85,"t":"2026-09-22T16:15:00Z","v":2359,"vw":1.854342},{"c":1.8567,"h":1.86,"l":1.85,"n":44,"o":1.855,"t":"2026-09-22T16:30:00Z","v":7704,"vw":1.857456},{"c":1.86,"h":1.875,"l":1.86,"n":64,"o":1.86,"t":"2026-09-22T16:45:00Z","v":17532,"vw":1.870702},{"c":1.875,"h":1.8799,"l":1.865,"n":29,"o":1.865,"t":"2026-09-22T17:00:00Z","v":7664,"vw":1.869844},{"c":1.874,"h":1.885,"l":1.8727,"n":39,"o":1.8727,"t":"2026-09-22T17:15:00Z","v":5795,"vw":1.87886},{"c":1.885,"h":1.89,"l":1.88,"n":14,"o":1.88,"t":"2026-09-22T17:30:00Z","v":3654,"vw":1.886926},{"c":1.885,"h":1.89,"l":1.885,"n":44,"o":1.89,"t":"2026-09-22T17:45:00Z","v":6436,"vw":1.887235},{"c":1.8992,"h":1.9,"l":1.885,"n":110,"o":1.885,"t":"2026-09-22T18:00:00Z","v":17986,"vw":1.890637},{"c":1.91,"h":1.915,"l":1.895,"n":168,"o":1.895,"t":"2026-09-22T18:15:00Z","v":45801,"vw":1.90136},{"c":1.905,"h":1.9054,"l":1.9,"n":30,"o":1.9054,"t":"2026-09-22T18:30:00Z","v":4224,"vw":1.904472},{"c":1.905,"h":1.91,"l":1.9,"n":100,"o":1.905,"t":"2026-09-22T18:45:00Z","v":7265,"vw":1.907392},{"c":1.95,"h":1.96,"l":1.902,"n":394,"o":1.902,"t":"2026-09-22T19:00:00Z","v":111779,"vw":1.935498},{"c":1.9501,"h":1.96,"l":1.945,"n":119,"o":1.9532,"t":"2026-09-22T19:15:00Z","v":44721,"vw":1.951556},{"c":1.95,"h":1.96,"l":1.95,"n":86,"o":1.95,"t":"2026-09-22T19:30:00Z","v":13014,"vw":1.957703},{"c":1.94,"h":1.9582,"l":1.93,"n":888,"o":1.955,"t":"2026-09-22T19:45:00Z","v":139953,"vw":1.947936},{"c":1.9481,"h":1.95,"l":1.9481,"n":5,"o":1.95,"t":"2026-09-22T20:00:00Z","v":5354,"vw":1.949893},{"c":1.925,"h":1.925,"l":1.925,"n":1,"o":1.925,"t":"2026-09-22T20:15:00Z","v":250,"vw":1.925},{"c":1.9427,"h":1.9427,"l":1.9427,"n":1,"o":1.9427,"t":"2026-09-22T22:30:00Z","v":400,"vw":1.9427},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-22T23:00:00Z","v":250,"vw":1.95},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-09-23T12:00:00Z","v":600,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-23T12:15:00Z","v":350,"vw":1.97},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-23T12:30:00Z","v":200,"vw":2},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-09-23T12:45:00Z","v":300,"vw":1.94},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-23T13:00:00Z","v":190,"vw":1.97},{"c":1.93,"h":1.94,"l":1.93,"n":2,"o":1.94,"t":"2026-09-23T13:15:00Z","v":500,"vw":1.936},{"c":1.925,"h":1.9733,"l":1.91,"n":100,"o":1.91,"t":"2026-09-23T13:30:00Z","v":34625,"vw":1.926835},{"c":1.92,"h":1.94,"l":1.92,"n":87,"o":1.94,"t":"2026-09-23T13:45:00Z","v":6787,"vw":1.930057},{"c":1.935,"h":1.9399,"l":1.92,"n":69,"o":1.92,"t":"2026-09-23T14:00:00Z","v":18699,"vw":1.934341},{"c":1.9201,"h":1.935,"l":1.9201,"n":39,"o":1.935,"t":"2026-09-23T14:15:00Z","v":6033,"vw":1.934466},{"c":1.91,"h":1.925,"l":1.905,"n":79,"o":1.925,"t":"2026-09-23T14:30:00Z","v":17514,"vw":1.910569},{"c":1.885,"h":1.91,"l":1.88,"n":88,"o":1.905,"t":"2026-09-23T14:45:00Z","v":13771,"vw":1.893784},{"c":1.878,"h":1.885,"l":1.875,"n":43,"o":1.885,"t":"2026-09-23T15:00:00Z","v":20089,"vw":1.87954},{"c":1.87,"h":1.88,"l":1.87,"n":38,"o":1.875,"t":"2026-09-23T15:15:00Z","v":4291,"vw":1.872472},{"c":1.8775,"h":1.88,"l":1.87,"n":77,"o":1.876,"t":"2026-09-23T15:30:00Z","v":12907,"vw":1.877439},{"c":1.8743,"h":1.8755,"l":1.865,"n":46,"o":1.875,"t":"2026-09-23T15:45:00Z","v":5963,"vw":1.871392},{"c":1.875,"h":1.875,"l":1.875,"n":3,"o":1.875,"t":"2026-09-23T16:00:00Z","v":1288,"vw":1.875},{"c":1.875,"h":1.885,"l":1.875,"n":32,"o":1.875,"t":"2026-09-23T16:15:00Z","v":4221,"vw":1.878176},{"c":1.86,"h":1.87,"l":1.86,"n":23,"o":1.87,"t":"2026-09-23T16:30:00Z","v":13401,"vw":1.862113},{"c":1.86,"h":1.866,"l":1.8501,"n":61,"o":1.86,"t":"2026-09-23T16:45:00Z","v":12355,"vw":1.859968},{"c":1.855,"h":1.87,"l":1.845,"n":69,"o":1.865,"t":"2026-09-23T17:00:00Z","v":19210,"vw":1.852782},{"c":1.835,"h":1.855,"l":1.835,"n":71,"o":1.855,"t":"2026-09-23T17:15:00Z","v":28622,"vw":1.841186},{"c":1.84,"h":1.8461,"l":1.84,"n":33,"o":1.84,"t":"2026-09-23T17:30:00Z","v":4895,"vw":1.841846},{"c":1.84,"h":1.85,"l":1.84,"n":10,"o":1.84,"t":"2026-09-23T17:45:00Z","v":1816,"vw":1.846185},{"c":1.84,"h":1.8499,"l":1.835,"n":37,"o":1.8443,"t":"2026-09-23T18:00:00Z","v":4616,"vw":1.84174},{"c":1.8356,"h":1.84,"l":1.83,"n":91,"o":1.84,"t":"2026-09-23T18:15:00Z","v":18001,"vw":1.831832},{"c":1.835,"h":1.835,"l":1.83,"n":12,"o":1.83,"t":"2026-09-23T18:30:00Z","v":1877,"vw":1.834721},{"c":1.835,"h":1.838,"l":1.835,"n":6,"o":1.835,"t":"2026-09-23T18:45:00Z","v":2151,"vw":1.835178},{"c":1.845,"h":1.845,"l":1.835,"n":29,"o":1.835,"t":"2026-09-23T19:00:00Z","v":2933,"vw":1.841152},{"c":1.845,"h":1.8481,"l":1.845,"n":10,"o":1.8481,"t":"2026-09-23T19:15:00Z","v":1447,"vw":1.845294},{"c":1.845,"h":1.849,"l":1.8401,"n":18,"o":1.845,"t":"2026-09-23T19:30:00Z","v":7985,"vw":1.841423},{"c":1.845,"h":1.85,"l":1.835,"n":110,"o":1.845,"t":"2026-09-23T19:45:00Z","v":15931,"vw":1.844194},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-23T20:00:00Z","v":3245,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-23T20:15:00Z","v":500,"vw":1.87},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-23T20:45:00Z","v":1500,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-24T11:00:00Z","v":250,"vw":1.85},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-24T13:00:00Z","v":100,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-09-24T13:15:00Z","v":151,"vw":1.82},{"c":1.82,"h":1.84,"l":1.82,"n":58,"o":1.84,"t":"2026-09-24T13:30:00Z","v":7875,"vw":1.829493},{"c":1.81,"h":1.82,"l":1.8001,"n":116,"o":1.82,"t":"2026-09-24T13:45:00Z","v":5875,"vw":1.810584},{"c":1.815,"h":1.82,"l":1.8,"n":65,"o":1.805,"t":"2026-09-24T14:00:00Z","v":7776,"vw":1.808403},{"c":1.81,"h":1.82,"l":1.81,"n":20,"o":1.815,"t":"2026-09-24T14:15:00Z","v":3357,"vw":1.816623},{"c":1.8299,"h":1.8299,"l":1.81,"n":56,"o":1.8128,"t":"2026-09-24T14:30:00Z","v":7845,"vw":1.821227},{"c":1.81,"h":1.825,"l":1.805,"n":97,"o":1.82,"t":"2026-09-24T14:45:00Z","v":17077,"vw":1.810695},{"c":1.8,"h":1.805,"l":1.795,"n":119,"o":1.805,"t":"2026-09-24T15:00:00Z","v":83714,"vw":1.800123},{"c":1.795,"h":1.805,"l":1.795,"n":112,"o":1.8,"t":"2026-09-24T15:15:00Z","v":16044,"vw":1.801015},{"c":1.795,"h":1.8,"l":1.79,"n":38,"o":1.79,"t":"2026-09-24T15:30:00Z","v":18504,"vw":1.790889},{"c":1.805,"h":1.81,"l":1.79,"n":44,"o":1.8,"t":"2026-09-24T15:45:00Z","v":10617,"vw":1.801409},{"c":1.81,"h":1.81,"l":1.79,"n":78,"o":1.8,"t":"2026-09-24T16:00:00Z","v":15289,"vw":1.79757},{"c":1.815,"h":1.8199,"l":1.805,"n":133,"o":1.81,"t":"2026-09-24T16:15:00Z","v":23489,"vw":1.810329},{"c":1.81,"h":1.815,"l":1.8,"n":114,"o":1.81,"t":"2026-09-24T16:30:00Z","v":27740,"vw":1.808186},{"c":1.8,"h":1.805,"l":1.8,"n":43,"o":1.805,"t":"2026-09-24T16:45:00Z","v":5324,"vw":1.801328},{"c":1.81,"h":1.81,"l":1.8,"n":39,"o":1.8,"t":"2026-09-24T17:00:00Z","v":7176,"vw":1.806194},{"c":1.805,"h":1.815,"l":1.805,"n":39,"o":1.805,"t":"2026-09-24T17:15:00Z","v":4381,"vw":1.809754},{"c":1.8,"h":1.805,"l":1.8,"n":18,"o":1.805,"t":"2026-09-24T17:30:00Z","v":4619,"vw":1.800455},{"c":1.8,"h":1.81,"l":1.8,"n":38,"o":1.805,"t":"2026-09-24T17:45:00Z","v":4216,"vw":1.801929},{"c":1.8,"h":1.805,"l":1.8,"n":16,"o":1.8,"t":"2026-09-24T18:00:00Z","v":2237,"vw":1.80066},{"c":1.81,"h":1.815,"l":1.805,"n":81,"o":1.805,"t":"2026-09-24T18:15:00Z","v":9212,"vw":1.810119},{"c":1.825,"h":1.825,"l":1.81,"n":149,"o":1.81,"t":"2026-09-24T18:30:00Z","v":11317,"vw":1.81639},{"c":1.82,"h":1.825,"l":1.82,"n":9,"o":1.825,"t":"2026-09-24T18:45:00Z","v":1947,"vw":1.822636},{"c":1.85,"h":1.85,"l":1.81,"n":202,"o":1.82,"t":"2026-09-24T19:00:00Z","v":28884,"vw":1.83739},{"c":1.85,"h":1.855,"l":1.8443,"n":129,"o":1.8451,"t":"2026-09-24T19:15:00Z","v":35838,"vw":1.848855},{"c":1.84,"h":1.855,"l":1.84,"n":86,"o":1.85,"t":"2026-09-24T19:30:00Z","v":9292,"vw":1.848892},{"c":1.85,"h":1.85,"l":1.835,"n":203,"o":1.84,"t":"2026-09-24T19:45:00Z","v":29298,"vw":1.842955},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-09-24T20:00:00Z","v":1728,"vw":1.84},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-09-24T23:15:00Z","v":2000,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-25T09:15:00Z","v":200,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-09-25T11:00:00Z","v":330,"vw":1.89},{"c":1.9443,"h":1.9443,"l":1.88,"n":5,"o":1.88,"t":"2026-09-25T11:45:00Z","v":2924,"vw":1.89979},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-25T12:00:00Z","v":100,"vw":1.92},{"c":1.9141,"h":1.9141,"l":1.9141,"n":1,"o":1.9141,"t":"2026-09-25T12:45:00Z","v":1000,"vw":1.9141},{"c":1.83,"h":1.8827,"l":1.82,"n":49,"o":1.85,"t":"2026-09-25T13:30:00Z","v":10603,"vw":1.847136},{"c":1.84,"h":1.8473,"l":1.81,"n":97,"o":1.82,"t":"2026-09-25T13:45:00Z","v":9209,"vw":1.824201},{"c":1.815,"h":1.83,"l":1.81,"n":55,"o":1.83,"t":"2026-09-25T14:00:00Z","v":11107,"vw":1.821042},{"c":1.81,"h":1.83,"l":1.8,"n":118,"o":1.81,"t":"2026-09-25T14:15:00Z","v":11001,"vw":1.816543},{"c":1.8,"h":1.815,"l":1.8,"n":165,"o":1.805,"t":"2026-09-25T14:30:00Z","v":22839,"vw":1.806721},{"c":1.79,"h":1.805,"l":1.79,"n":86,"o":1.8,"t":"2026-09-25T14:45:00Z","v":34990,"vw":1.799649},{"c":1.815,"h":1.82,"l":1.7999,"n":198,"o":1.7999,"t":"2026-09-25T15:00:00Z","v":84750,"vw":1.81199},{"c":1.82,"h":1.825,"l":1.805,"n":78,"o":1.815,"t":"2026-09-25T15:15:00Z","v":22849,"vw":1.818154},{"c":1.81,"h":1.815,"l":1.806,"n":90,"o":1.815,"t":"2026-09-25T15:30:00Z","v":19013,"vw":1.811362},{"c":1.8,"h":1.8099,"l":1.8,"n":9,"o":1.805,"t":"2026-09-25T15:45:00Z","v":1127,"vw":1.805427},{"c":1.81,"h":1.825,"l":1.81,"n":54,"o":1.81,"t":"2026-09-25T16:00:00Z","v":5118,"vw":1.81625},{"c":1.82,"h":1.83,"l":1.815,"n":54,"o":1.815,"t":"2026-09-25T16:15:00Z","v":11212,"vw":1.817863},{"c":1.82,"h":1.825,"l":1.82,"n":39,"o":1.82,"t":"2026-09-25T16:30:00Z","v":4220,"vw":1.821111},{"c":1.82,"h":1.825,"l":1.82,"n":5,"o":1.825,"t":"2026-09-25T16:45:00Z","v":801,"vw":1.824375},{"c":1.825,"h":1.825,"l":1.82,"n":4,"o":1.825,"t":"2026-09-25T17:00:00Z","v":391,"vw":1.823626},{"c":1.815,"h":1.8201,"l":1.81,"n":25,"o":1.82,"t":"2026-09-25T17:15:00Z","v":3200,"vw":1.816389},{"c":1.81,"h":1.815,"l":1.81,"n":16,"o":1.81,"t":"2026-09-25T17:30:00Z","v":3935,"vw":1.813205},{"c":1.81,"h":1.815,"l":1.81,"n":18,"o":1.81,"t":"2026-09-25T17:45:00Z","v":1800,"vw":1.810833},{"c":1.805,"h":1.815,"l":1.8,"n":22,"o":1.81,"t":"2026-09-25T18:00:00Z","v":8899,"vw":1.809516},{"c":1.8,"h":1.808,"l":1.8,"n":12,"o":1.8,"t":"2026-09-25T18:15:00Z","v":3038,"vw":1.804783},{"c":1.805,"h":1.805,"l":1.8,"n":10,"o":1.805,"t":"2026-09-25T18:30:00Z","v":4280,"vw":1.804643},{"c":1.8,"h":1.805,"l":1.8,"n":9,"o":1.805,"t":"2026-09-25T18:45:00Z","v":6877,"vw":1.804705},{"c":1.815,"h":1.8199,"l":1.8,"n":58,"o":1.8048,"t":"2026-09-25T19:00:00Z","v":7967,"vw":1.808759},{"c":1.815,"h":1.815,"l":1.81,"n":16,"o":1.8137,"t":"2026-09-25T19:15:00Z","v":2085,"vw":1.813015},{"c":1.81,"h":1.815,"l":1.81,"n":22,"o":1.81,"t":"2026-09-25T19:30:00Z","v":6710,"vw":1.81303},{"c":1.78,"h":1.815,"l":1.775,"n":278,"o":1.81,"t":"2026-09-25T19:45:00Z","v":72837,"vw":1.794729},{"c":1.87,"h":1.92,"l":1.78,"n":13,"o":1.78,"t":"2026-09-25T20:00:00Z","v":4091,"vw":1.79352},{"c":1.8,"h":1.86,"l":1.8,"n":4,"o":1.83,"t":"2026-09-25T20:15:00Z","v":664,"vw":1.841925},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-09-25T20:30:00Z","v":420,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-25T22:30:00Z","v":105,"vw":1.81},{"c":1.8292,"h":1.8292,"l":1.8292,"n":1,"o":1.8292,"t":"2026-09-28T13:00:00Z","v":600,"vw":1.8292},{"c":1.77,"h":1.78,"l":1.77,"n":42,"o":1.78,"t":"2026-09-28T13:15:00Z","v":1366,"vw":1.770808},{"c":1.785,"h":1.8183,"l":1.72,"n":164,"o":1.75,"t":"2026-09-28T13:30:00Z","v":57956,"vw":1.757228},{"c":1.745,"h":1.785,"l":1.74,"n":101,"o":1.785,"t":"2026-09-28T13:45:00Z","v":12958,"vw":1.760656},{"c":1.75,"h":1.765,"l":1.73,"n":92,"o":1.745,"t":"2026-09-28T14:00:00Z","v":26300,"vw":1.748753},{"c":1.775,"h":1.78,"l":1.75,"n":72,"o":1.75,"t":"2026-09-28T14:15:00Z","v":28734,"vw":1.755451},{"c":1.75,"h":1.7781,"l":1.75,"n":138,"o":1.773,"t":"2026-09-28T14:30:00Z","v":37855,"vw":1.753514},{"c":1.755,"h":1.755,"l":1.75,"n":7,"o":1.75,"t":"2026-09-28T14:45:00Z","v":5365,"vw":1.754717},{"c":1.74,"h":1.755,"l":1.74,"n":124,"o":1.755,"t":"2026-09-28T15:00:00Z","v":59228,"vw":1.749387},{"c":1.76,"h":1.7699,"l":1.74,"n":104,"o":1.74,"t":"2026-09-28T15:15:00Z","v":27593,"vw":1.753675},{"c":1.765,"h":1.78,"l":1.74,"n":227,"o":1.76,"t":"2026-09-28T15:30:00Z","v":47774,"vw":1.755677},{"c":1.76,"h":1.77,"l":1.76,"n":167,"o":1.765,"t":"2026-09-28T15:45:00Z","v":26577,"vw":1.768847},{"c":1.765,"h":1.77,"l":1.76,"n":64,"o":1.76,"t":"2026-09-28T16:00:00Z","v":5425,"vw":1.764846},{"c":1.785,"h":1.785,"l":1.76,"n":111,"o":1.76,"t":"2026-09-28T16:15:00Z","v":9670,"vw":1.775262},{"c":1.78,"h":1.79,"l":1.7754,"n":42,"o":1.78,"t":"2026-09-28T16:30:00Z","v":3897,"vw":1.779813},{"c":1.78,"h":1.78,"l":1.77,"n":69,"o":1.78,"t":"2026-09-28T16:45:00Z","v":5189,"vw":1.778531},{"c":1.7901,"h":1.7901,"l":1.77,"n":172,"o":1.775,"t":"2026-09-28T17:00:00Z","v":14651,"vw":1.783217},{"c":1.79,"h":1.79,"l":1.78,"n":25,"o":1.79,"t":"2026-09-28T17:15:00Z","v":1316,"vw":1.78406},{"c":1.79,"h":1.795,"l":1.78,"n":108,"o":1.78,"t":"2026-09-28T17:30:00Z","v":9868,"vw":1.787134},{"c":1.815,"h":1.82,"l":1.795,"n":236,"o":1.795,"t":"2026-09-28T17:45:00Z","v":26548,"vw":1.804232},{"c":1.8,"h":1.82,"l":1.8,"n":88,"o":1.82,"t":"2026-09-28T18:00:00Z","v":11152,"vw":1.809655},{"c":1.8,"h":1.81,"l":1.8,"n":69,"o":1.81,"t":"2026-09-28T18:15:00Z","v":5610,"vw":1.804817},{"c":1.795,"h":1.805,"l":1.79,"n":139,"o":1.805,"t":"2026-09-28T18:30:00Z","v":10954,"vw":1.798672},{"c":1.78,"h":1.79,"l":1.78,"n":89,"o":1.79,"t":"2026-09-28T18:45:00Z","v":7128,"vw":1.788219},{"c":1.78,"h":1.79,"l":1.78,"n":116,"o":1.78,"t":"2026-09-28T19:00:00Z","v":10967,"vw":1.781841},{"c":1.78,"h":1.785,"l":1.78,"n":78,"o":1.78,"t":"2026-09-28T19:15:00Z","v":6159,"vw":1.780931},{"c":1.78,"h":1.785,"l":1.77,"n":99,"o":1.78,"t":"2026-09-28T19:30:00Z","v":7979,"vw":1.780358},{"c":1.77,"h":1.79,"l":1.77,"n":364,"o":1.78,"t":"2026-09-28T19:45:00Z","v":68469,"vw":1.78067},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-09-28T20:00:00Z","v":4281,"vw":1.77},{"c":1.7701,"h":1.7701,"l":1.7701,"n":1,"o":1.7701,"t":"2026-09-28T20:30:00Z","v":500,"vw":1.7701},{"c":1.7797,"h":1.7797,"l":1.7797,"n":1,"o":1.7797,"t":"2026-09-28T21:45:00Z","v":139,"vw":1.7797},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-09-28T22:15:00Z","v":875,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-29T08:00:00Z","v":1000,"vw":1.78},{"c":1.75,"h":1.7707,"l":1.75,"n":5,"o":1.7707,"t":"2026-09-29T11:00:00Z","v":4000,"vw":1.756219},{"c":1.75,"h":1.76,"l":1.75,"n":4,"o":1.76,"t":"2026-09-29T13:00:00Z","v":3500,"vw":1.751176},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-29T13:15:00Z","v":442,"vw":1.76},{"c":1.71,"h":1.76,"l":1.69,"n":249,"o":1.75,"t":"2026-09-29T13:30:00Z","v":91220,"vw":1.710574},{"c":1.6991,"h":1.72,"l":1.69,"n":162,"o":1.71,"t":"2026-09-29T13:45:00Z","v":46346,"vw":1.704138},{"c":1.665,"h":1.6999,"l":1.66,"n":316,"o":1.6999,"t":"2026-09-29T14:00:00Z","v":134626,"vw":1.674162},{"c":1.67,"h":1.68,"l":1.66,"n":272,"o":1.66,"t":"2026-09-29T14:15:00Z","v":114443,"vw":1.66911},{"c":1.655,"h":1.67,"l":1.65,"n":224,"o":1.67,"t":"2026-09-29T14:30:00Z","v":86436,"vw":1.661553},{"c":1.655,"h":1.67,"l":1.65,"n":111,"o":1.6593,"t":"2026-09-29T14:45:00Z","v":65579,"vw":1.664384},{"c":1.638,"h":1.66,"l":1.6296,"n":301,"o":1.655,"t":"2026-09-29T15:00:00Z","v":123254,"vw":1.646767},{"c":1.605,"h":1.64,"l":1.6,"n":333,"o":1.638,"t":"2026-09-29T15:15:00Z","v":106519,"vw":1.616166},{"c":1.6343,"h":1.635,"l":1.605,"n":158,"o":1.605,"t":"2026-09-29T15:30:00Z","v":48993,"vw":1.620113},{"c":1.62,"h":1.635,"l":1.62,"n":78,"o":1.635,"t":"2026-09-29T15:45:00Z","v":36315,"vw":1.62825},{"c":1.625,"h":1.64,"l":1.62,"n":128,"o":1.625,"t":"2026-09-29T16:00:00Z","v":41680,"vw":1.630422},{"c":1.645,"h":1.645,"l":1.62,"n":101,"o":1.625,"t":"2026-09-29T16:15:00Z","v":41603,"vw":1.632967},{"c":1.6501,"h":1.66,"l":1.64,"n":61,"o":1.645,"t":"2026-09-29T16:30:00Z","v":32189,"vw":1.650517},{"c":1.66,"h":1.66,"l":1.64,"n":60,"o":1.65,"t":"2026-09-29T16:45:00Z","v":21127,"vw":1.655145},{"c":1.65,"h":1.658,"l":1.65,"n":12,"o":1.655,"t":"2026-09-29T17:00:00Z","v":1735,"vw":1.651938},{"c":1.655,"h":1.66,"l":1.65,"n":32,"o":1.655,"t":"2026-09-29T17:15:00Z","v":6724,"vw":1.655497},{"c":1.655,"h":1.66,"l":1.65,"n":24,"o":1.6599,"t":"2026-09-29T17:30:00Z","v":2887,"vw":1.656543},{"c":1.65,"h":1.6581,"l":1.65,"n":22,"o":1.6581,"t":"2026-09-29T17:45:00Z","v":2918,"vw":1.652109},{"c":1.68,"h":1.685,"l":1.665,"n":71,"o":1.665,"t":"2026-09-29T18:00:00Z","v":8461,"vw":1.676875},{"c":1.68,"h":1.688,"l":1.68,"n":36,"o":1.685,"t":"2026-09-29T18:15:00Z","v":5780,"vw":1.683981},{"c":1.68,"h":1.68,"l":1.67,"n":58,"o":1.68,"t":"2026-09-29T18:30:00Z","v":6061,"vw":1.676466},{"c":1.685,"h":1.69,"l":1.6823,"n":57,"o":1.685,"t":"2026-09-29T18:45:00Z","v":8083,"vw":1.685878},{"c":1.6899,"h":1.698,"l":1.68,"n":96,"o":1.68,"t":"2026-09-29T19:00:00Z","v":16196,"vw":1.688032},{"c":1.685,"h":1.685,"l":1.685,"n":24,"o":1.685,"t":"2026-09-29T19:15:00Z","v":2325,"vw":1.685},{"c":1.665,"h":1.685,"l":1.66,"n":104,"o":1.685,"t":"2026-09-29T19:30:00Z","v":18726,"vw":1.670855},{"c":1.69,"h":1.7,"l":1.66,"n":359,"o":1.66,"t":"2026-09-29T19:45:00Z","v":69285,"vw":1.675501},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-09-29T20:00:00Z","v":6014,"vw":1.68},{"c":1.7,"h":1.71,"l":1.7,"n":11,"o":1.71,"t":"2026-09-29T21:30:00Z","v":4505,"vw":1.700717},{"c":1.76,"h":2.24,"l":1.73,"n":668,"o":1.74,"t":"2026-09-29T21:45:00Z","v":86131,"vw":1.827313},{"c":1.6907,"h":1.76,"l":1.68,"n":140,"o":1.75,"t":"2026-09-29T22:00:00Z","v":25311,"vw":1.718622},{"c":1.755,"h":1.76,"l":1.69,"n":22,"o":1.69,"t":"2026-09-29T22:15:00Z","v":4250,"vw":1.739209},{"c":1.7579,"h":1.7801,"l":1.71,"n":21,"o":1.76,"t":"2026-09-29T22:30:00Z","v":5829,"vw":1.760624},{"c":1.715,"h":1.79,"l":1.7,"n":8,"o":1.7879,"t":"2026-09-29T22:45:00Z","v":1381,"vw":1.754955},{"c":1.73,"h":1.73,"l":1.7,"n":11,"o":1.7,"t":"2026-09-29T23:00:00Z","v":1573,"vw":1.702222},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-09-29T23:15:00Z","v":283,"vw":1.7},{"c":1.69,"h":1.6905,"l":1.69,"n":8,"o":1.6905,"t":"2026-09-29T23:30:00Z","v":894,"vw":1.690168},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-29T23:45:00Z","v":101,"vw":1.7},{"c":1.7304,"h":1.7304,"l":1.73,"n":3,"o":1.73,"t":"2026-09-30T08:00:00Z","v":2364,"vw":1.730045},{"c":1.8,"h":1.8,"l":1.73,"n":2,"o":1.73,"t":"2026-09-30T08:15:00Z","v":800,"vw":1.73875},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-30T09:00:00Z","v":150,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-30T09:15:00Z","v":888,"vw":1.73},{"c":1.6901,"h":1.7,"l":1.69,"n":6,"o":1.7,"t":"2026-09-30T11:15:00Z","v":2248,"vw":1.693826},{"c":1.73,"h":1.73,"l":1.6885,"n":5,"o":1.6885,"t":"2026-09-30T11:30:00Z","v":2600,"vw":1.705135},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-30T12:00:00Z","v":499,"vw":1.68},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-30T12:15:00Z","v":300,"vw":1.71},{"c":1.69,"h":1.69,"l":1.66,"n":4,"o":1.66,"t":"2026-09-30T12:30:00Z","v":283,"vw":1.672146},{"c":1.6511,"h":1.6511,"l":1.6511,"n":1,"o":1.6511,"t":"2026-09-30T12:45:00Z","v":1001,"vw":1.6511},{"c":1.71,"h":1.71,"l":1.67,"n":21,"o":1.68,"t":"2026-09-30T13:15:00Z","v":2582,"vw":1.676577},{"c":1.71,"h":1.74,"l":1.69,"n":192,"o":1.7,"t":"2026-09-30T13:30:00Z","v":57600,"vw":1.712317},{"c":1.7,"h":1.711,"l":1.69,"n":118,"o":1.711,"t":"2026-09-30T13:45:00Z","v":33491,"vw":1.706713},{"c":1.7155,"h":1.72,"l":1.6907,"n":64,"o":1.7,"t":"2026-09-30T14:00:00Z","v":9428,"vw":1.703861},{"c":1.705,"h":1.7155,"l":1.7,"n":45,"o":1.7125,"t":"2026-09-30T14:15:00Z","v":6964,"vw":1.710603},{"c":1.7198,"h":1.7198,"l":1.7,"n":46,"o":1.7062,"t":"2026-09-30T14:30:00Z","v":10682,"vw":1.710144},{"c":1.736,"h":1.736,"l":1.71,"n":82,"o":1.7146,"t":"2026-09-30T14:45:00Z","v":50162,"vw":1.722853},{"c":1.79,"h":1.79,"l":1.7318,"n":164,"o":1.735,"t":"2026-09-30T15:00:00Z","v":66761,"vw":1.751574},{"c":1.78,"h":1.79,"l":1.77,"n":152,"o":1.785,"t":"2026-09-30T15:15:00Z","v":67318,"vw":1.777625},{"c":1.7802,"h":1.795,"l":1.78,"n":144,"o":1.785,"t":"2026-09-30T15:30:00Z","v":42589,"vw":1.786926},{"c":1.795,"h":1.8,"l":1.79,"n":36,"o":1.79,"t":"2026-09-30T15:45:00Z","v":5475,"vw":1.794488},{"c":1.785,"h":1.79,"l":1.78,"n":63,"o":1.79,"t":"2026-09-30T16:00:00Z","v":2106,"vw":1.788724},{"c":1.785,"h":1.79,"l":1.78,"n":41,"o":1.79,"t":"2026-09-30T16:15:00Z","v":2118,"vw":1.783363},{"c":1.79,"h":1.8,"l":1.785,"n":67,"o":1.785,"t":"2026-09-30T16:30:00Z","v":21839,"vw":1.795109},{"c":1.795,"h":1.8,"l":1.79,"n":36,"o":1.7928,"t":"2026-09-30T16:45:00Z","v":4696,"vw":1.793806},{"c":1.8,"h":1.8399,"l":1.785,"n":1006,"o":1.79,"t":"2026-09-30T17:00:00Z","v":241434,"vw":1.818234},{"c":1.7837,"h":1.8,"l":1.78,"n":66,"o":1.8,"t":"2026-09-30T17:15:00Z","v":16863,"vw":1.788518},{"c":1.78,"h":1.79,"l":1.77,"n":91,"o":1.785,"t":"2026-09-30T17:30:00Z","v":29180,"vw":1.780085},{"c":1.77,"h":1.775,"l":1.765,"n":46,"o":1.775,"t":"2026-09-30T17:45:00Z","v":8914,"vw":1.771341},{"c":1.755,"h":1.76,"l":1.755,"n":13,"o":1.76,"t":"2026-09-30T18:00:00Z","v":1198,"vw":1.759336},{"c":1.765,"h":1.765,"l":1.76,"n":62,"o":1.76,"t":"2026-09-30T18:15:00Z","v":11613,"vw":1.761482},{"c":1.7573,"h":1.76,"l":1.7573,"n":12,"o":1.76,"t":"2026-09-30T18:30:00Z","v":1756,"vw":1.758028},{"c":1.75,"h":1.755,"l":1.75,"n":13,"o":1.755,"t":"2026-09-30T18:45:00Z","v":3017,"vw":1.752493},{"c":1.755,"h":1.755,"l":1.745,"n":83,"o":1.755,"t":"2026-09-30T19:00:00Z","v":9138,"vw":1.750981},{"c":1.755,"h":1.7553,"l":1.7543,"n":14,"o":1.755,"t":"2026-09-30T19:15:00Z","v":1589,"vw":1.755013},{"c":1.745,"h":1.755,"l":1.74,"n":29,"o":1.755,"t":"2026-09-30T19:30:00Z","v":2982,"vw":1.747351},{"c":1.74,"h":1.75,"l":1.73,"n":188,"o":1.75,"t":"2026-09-30T19:45:00Z","v":48200,"vw":1.742906},{"c":1.76,"h":1.76,"l":1.73,"n":5,"o":1.73,"t":"2026-09-30T20:00:00Z","v":7855,"vw":1.735731},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-30T22:30:00Z","v":100,"vw":1.76},{"c":1.7336,"h":1.7336,"l":1.7336,"n":1,"o":1.7336,"t":"2026-09-30T23:00:00Z","v":259,"vw":1.7336},{"c":1.7592,"h":1.7592,"l":1.7592,"n":2,"o":1.7592,"t":"2026-09-30T23:15:00Z","v":101,"vw":1.7592},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-30T23:45:00Z","v":500,"vw":1.76},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-01T11:00:00Z","v":136,"vw":1.71},{"c":1.7525,"h":1.7525,"l":1.7525,"n":1,"o":1.7525,"t":"2026-10-01T12:45:00Z","v":1000,"vw":1.7525},{"c":1.69,"h":1.78,"l":1.69,"n":13,"o":1.75,"t":"2026-10-01T13:15:00Z","v":5922,"vw":1.760854},{"c":1.73,"h":1.7734,"l":1.7,"n":278,"o":1.725,"t":"2026-10-01T13:30:00Z","v":53013,"vw":1.739741},{"c":1.7,"h":1.73,"l":1.68,"n":152,"o":1.73,"t":"2026-10-01T13:45:00Z","v":59793,"vw":1.705274},{"c":1.695,"h":1.7099,"l":1.6832,"n":113,"o":1.7,"t":"2026-10-01T14:00:00Z","v":39863,"vw":1.693704},{"c":1.68,"h":1.695,"l":1.67,"n":61,"o":1.69,"t":"2026-10-01T14:15:00Z","v":17911,"vw":1.686787},{"c":1.68,"h":1.6897,"l":1.675,"n":100,"o":1.68,"t":"2026-10-01T14:30:00Z","v":20689,"vw":1.679411},{"c":1.6898,"h":1.69,"l":1.68,"n":36,"o":1.6893,"t":"2026-10-01T14:45:00Z","v":4698,"vw":1.686524},{"c":1.68,"h":1.685,"l":1.675,"n":73,"o":1.68,"t":"2026-10-01T15:00:00Z","v":17008,"vw":1.681962},{"c":1.69,"h":1.6994,"l":1.68,"n":54,"o":1.68,"t":"2026-10-01T15:15:00Z","v":21889,"vw":1.693048},{"c":1.69,"h":1.69,"l":1.68,"n":42,"o":1.69,"t":"2026-10-01T15:30:00Z","v":7455,"vw":1.683596},{"c":1.68,"h":1.688,"l":1.68,"n":86,"o":1.6836,"t":"2026-10-01T15:45:00Z","v":14101,"vw":1.681527},{"c":1.68,"h":1.688,"l":1.68,"n":28,"o":1.68,"t":"2026-10-01T16:00:00Z","v":11889,"vw":1.684463},{"c":1.705,"h":1.705,"l":1.68,"n":99,"o":1.685,"t":"2026-10-01T16:15:00Z","v":19098,"vw":1.695449},{"c":1.725,"h":1.725,"l":1.71,"n":60,"o":1.71,"t":"2026-10-01T16:30:00Z","v":9289,"vw":1.717244},{"c":1.72,"h":1.728,"l":1.71,"n":54,"o":1.722,"t":"2026-10-01T16:45:00Z","v":12233,"vw":1.721186},{"c":1.72,"h":1.72,"l":1.71,"n":95,"o":1.715,"t":"2026-10-01T17:00:00Z","v":13815,"vw":1.711421},{"c":1.73,"h":1.73,"l":1.715,"n":40,"o":1.715,"t":"2026-10-01T17:15:00Z","v":10024,"vw":1.720477},{"c":1.74,"h":1.745,"l":1.73,"n":96,"o":1.73,"t":"2026-10-01T17:30:00Z","v":11812,"vw":1.738422},{"c":1.74,"h":1.74,"l":1.73,"n":68,"o":1.74,"t":"2026-10-01T17:45:00Z","v":6809,"vw":1.735691},{"c":1.73,"h":1.75,"l":1.725,"n":232,"o":1.74,"t":"2026-10-01T18:00:00Z","v":35418,"vw":1.73765},{"c":1.73,"h":1.735,"l":1.725,"n":36,"o":1.725,"t":"2026-10-01T18:15:00Z","v":9863,"vw":1.73392},{"c":1.725,"h":1.73,"l":1.725,"n":34,"o":1.73,"t":"2026-10-01T18:30:00Z","v":2480,"vw":1.729723},{"c":1.73,"h":1.735,"l":1.728,"n":34,"o":1.728,"t":"2026-10-01T18:45:00Z","v":9761,"vw":1.732857},{"c":1.72,"h":1.725,"l":1.72,"n":25,"o":1.725,"t":"2026-10-01T19:00:00Z","v":3929,"vw":1.723275},{"c":1.725,"h":1.73,"l":1.72,"n":21,"o":1.725,"t":"2026-10-01T19:15:00Z","v":5084,"vw":1.72851},{"c":1.718,"h":1.725,"l":1.71,"n":47,"o":1.725,"t":"2026-10-01T19:30:00Z","v":12463,"vw":1.72044},{"c":1.72,"h":1.735,"l":1.715,"n":255,"o":1.72,"t":"2026-10-01T19:45:00Z","v":48534,"vw":1.723964},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-10-01T20:00:00Z","v":1657,"vw":1.72},{"c":1.763,"h":1.763,"l":1.763,"n":1,"o":1.763,"t":"2026-10-01T20:30:00Z","v":200,"vw":1.763},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-01T21:00:00Z","v":229,"vw":1.7},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-01T21:30:00Z","v":500,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-01T21:45:00Z","v":555,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-01T22:00:00Z","v":562,"vw":1.75},{"c":1.75,"h":1.75,"l":1.7494,"n":9,"o":1.75,"t":"2026-10-01T22:30:00Z","v":2652,"vw":1.749953},{"c":1.734,"h":1.734,"l":1.734,"n":1,"o":1.734,"t":"2026-10-01T23:45:00Z","v":100,"vw":1.734},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-02T08:00:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.7486,"n":2,"o":1.7486,"t":"2026-10-02T11:00:00Z","v":500,"vw":1.74916},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-02T11:45:00Z","v":5000,"vw":1.73},{"c":1.7591,"h":1.76,"l":1.7591,"n":2,"o":1.76,"t":"2026-10-02T12:15:00Z","v":598,"vw":1.75955},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-02T13:15:00Z","v":549,"vw":1.75},{"c":1.73,"h":1.76,"l":1.73,"n":77,"o":1.75,"t":"2026-10-02T13:30:00Z","v":42496,"vw":1.73778},{"c":1.75,"h":1.75,"l":1.71,"n":99,"o":1.726,"t":"2026-10-02T13:45:00Z","v":42149,"vw":1.728427},{"c":1.775,"h":1.78,"l":1.74,"n":156,"o":1.74,"t":"2026-10-02T14:00:00Z","v":50672,"vw":1.765858},{"c":1.77,"h":1.775,"l":1.7601,"n":45,"o":1.7739,"t":"2026-10-02T14:15:00Z","v":12298,"vw":1.766658},{"c":1.7581,"h":1.76,"l":1.75,"n":51,"o":1.76,"t":"2026-10-02T14:30:00Z","v":17716,"vw":1.752804},{"c":1.77,"h":1.77,"l":1.75,"n":68,"o":1.755,"t":"2026-10-02T14:45:00Z","v":31800,"vw":1.760871},{"c":1.74,"h":1.76,"l":1.74,"n":81,"o":1.76,"t":"2026-10-02T15:00:00Z","v":7138,"vw":1.750627},{"c":1.7214,"h":1.745,"l":1.72,"n":79,"o":1.7445,"t":"2026-10-02T15:15:00Z","v":23383,"vw":1.728594},{"c":1.735,"h":1.74,"l":1.72,"n":52,"o":1.72,"t":"2026-10-02T15:30:00Z","v":6706,"vw":1.731749},{"c":1.73,"h":1.735,"l":1.73,"n":22,"o":1.735,"t":"2026-10-02T15:45:00Z","v":5092,"vw":1.734892},{"c":1.73,"h":1.7381,"l":1.725,"n":33,"o":1.7381,"t":"2026-10-02T16:00:00Z","v":2894,"vw":1.730996},{"c":1.725,"h":1.725,"l":1.72,"n":20,"o":1.725,"t":"2026-10-02T16:15:00Z","v":3027,"vw":1.722333},{"c":1.725,"h":1.725,"l":1.72,"n":15,"o":1.725,"t":"2026-10-02T16:30:00Z","v":3260,"vw":1.724268},{"c":1.71,"h":1.725,"l":1.71,"n":41,"o":1.725,"t":"2026-10-02T16:45:00Z","v":3482,"vw":1.716132},{"c":1.715,"h":1.715,"l":1.7,"n":44,"o":1.71,"t":"2026-10-02T17:00:00Z","v":14665,"vw":1.709965},{"c":1.715,"h":1.715,"l":1.71,"n":13,"o":1.715,"t":"2026-10-02T17:15:00Z","v":6133,"vw":1.714749},{"c":1.7164,"h":1.72,"l":1.71,"n":16,"o":1.715,"t":"2026-10-02T17:30:00Z","v":1257,"vw":1.714487},{"c":1.7157,"h":1.72,"l":1.71,"n":54,"o":1.72,"t":"2026-10-02T17:45:00Z","v":10651,"vw":1.718305},{"c":1.715,"h":1.72,"l":1.705,"n":60,"o":1.715,"t":"2026-10-02T18:00:00Z","v":14891,"vw":1.715871},{"c":1.7083,"h":1.72,"l":1.705,"n":50,"o":1.715,"t":"2026-10-02T18:15:00Z","v":8894,"vw":1.70993},{"c":1.705,"h":1.71,"l":1.705,"n":13,"o":1.705,"t":"2026-10-02T18:30:00Z","v":2121,"vw":1.705509},{"c":1.71,"h":1.71,"l":1.7,"n":20,"o":1.7099,"t":"2026-10-02T18:45:00Z","v":3128,"vw":1.707123},{"c":1.7099,"h":1.7099,"l":1.705,"n":9,"o":1.7099,"t":"2026-10-02T19:00:00Z","v":5282,"vw":1.707257},{"c":1.71,"h":1.71,"l":1.705,"n":34,"o":1.705,"t":"2026-10-02T19:15:00Z","v":7881,"vw":1.706641},{"c":1.705,"h":1.72,"l":1.705,"n":84,"o":1.705,"t":"2026-10-02T19:30:00Z","v":13503,"vw":1.709029},{"c":1.705,"h":1.71,"l":1.7,"n":123,"o":1.7099,"t":"2026-10-02T19:45:00Z","v":21570,"vw":1.707514},{"c":1.71,"h":1.71,"l":1.71,"n":6,"o":1.71,"t":"2026-10-02T20:00:00Z","v":4347,"vw":1.71},{"c":1.77,"h":1.77,"l":1.74,"n":3,"o":1.74,"t":"2026-10-02T21:30:00Z","v":2200,"vw":1.753295},{"c":1.7661,"h":1.7683,"l":1.7661,"n":2,"o":1.7683,"t":"2026-10-02T21:45:00Z","v":418,"vw":1.766721},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-02T22:00:00Z","v":604,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-02T23:30:00Z","v":1552,"vw":1.75},{"c":1.78,"h":1.78,"l":1.75,"n":2,"o":1.75,"t":"2026-10-05T09:00:00Z","v":537,"vw":1.76324},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-05T10:45:00Z","v":574,"vw":1.78},{"c":1.7009,"h":1.7009,"l":1.7009,"n":1,"o":1.7009,"t":"2026-10-05T11:00:00Z","v":100,"vw":1.7009},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-05T12:15:00Z","v":460,"vw":1.73},{"c":1.7299,"h":1.77,"l":1.71,"n":137,"o":1.75,"t":"2026-10-05T13:30:00Z","v":50198,"vw":1.736163},{"c":1.725,"h":1.7261,"l":1.7001,"n":28,"o":1.721,"t":"2026-10-05T13:45:00Z","v":15740,"vw":1.706667},{"c":1.7415,"h":1.745,"l":1.725,"n":91,"o":1.725,"t":"2026-10-05T14:00:00Z","v":12336,"vw":1.739671},{"c":1.73,"h":1.745,"l":1.725,"n":228,"o":1.74,"t":"2026-10-05T14:15:00Z","v":29783,"vw":1.734191},{"c":1.7197,"h":1.72,"l":1.7,"n":72,"o":1.72,"t":"2026-10-05T14:30:00Z","v":12040,"vw":1.710169},{"c":1.74,"h":1.74,"l":1.715,"n":109,"o":1.7199,"t":"2026-10-05T14:45:00Z","v":28506,"vw":1.725841},{"c":1.7466,"h":1.75,"l":1.7321,"n":38,"o":1.735,"t":"2026-10-05T15:00:00Z","v":9917,"vw":1.742715},{"c":1.748,"h":1.75,"l":1.745,"n":25,"o":1.7481,"t":"2026-10-05T15:15:00Z","v":4443,"vw":1.747866},{"c":1.75,"h":1.755,"l":1.75,"n":106,"o":1.75,"t":"2026-10-05T15:30:00Z","v":16104,"vw":1.751077},{"c":1.735,"h":1.76,"l":1.735,"n":81,"o":1.755,"t":"2026-10-05T15:45:00Z","v":12981,"vw":1.747198},{"c":1.72,"h":1.735,"l":1.72,"n":23,"o":1.7301,"t":"2026-10-05T16:00:00Z","v":21098,"vw":1.728521},{"c":1.73,"h":1.73,"l":1.7201,"n":42,"o":1.73,"t":"2026-10-05T16:15:00Z","v":5837,"vw":1.726431},{"c":1.725,"h":1.735,"l":1.725,"n":19,"o":1.735,"t":"2026-10-05T16:30:00Z","v":1850,"vw":1.729333},{"c":1.725,"h":1.73,"l":1.72,"n":10,"o":1.7254,"t":"2026-10-05T16:45:00Z","v":1805,"vw":1.726125},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-05T17:00:00Z","v":384,"vw":1.73},{"c":1.73,"h":1.73,"l":1.725,"n":19,"o":1.7254,"t":"2026-10-05T17:15:00Z","v":4579,"vw":1.725982},{"c":1.725,"h":1.73,"l":1.725,"n":7,"o":1.73,"t":"2026-10-05T17:30:00Z","v":1702,"vw":1.725294},{"c":1.7268,"h":1.73,"l":1.725,"n":15,"o":1.73,"t":"2026-10-05T17:45:00Z","v":2792,"vw":1.727782},{"c":1.73,"h":1.73,"l":1.725,"n":7,"o":1.725,"t":"2026-10-05T18:00:00Z","v":467,"vw":1.726163},{"c":1.725,"h":1.725,"l":1.725,"n":1,"o":1.725,"t":"2026-10-05T18:15:00Z","v":100,"vw":1.725},{"c":1.7201,"h":1.73,"l":1.72,"n":11,"o":1.7247,"t":"2026-10-05T18:30:00Z","v":8912,"vw":1.72082},{"c":1.73,"h":1.73,"l":1.725,"n":12,"o":1.73,"t":"2026-10-05T18:45:00Z","v":4865,"vw":1.725632},{"c":1.735,"h":1.74,"l":1.73,"n":31,"o":1.73,"t":"2026-10-05T19:00:00Z","v":3938,"vw":1.736211},{"c":1.72,"h":1.74,"l":1.72,"n":112,"o":1.74,"t":"2026-10-05T19:15:00Z","v":15151,"vw":1.732809},{"c":1.715,"h":1.725,"l":1.71,"n":45,"o":1.72,"t":"2026-10-05T19:30:00Z","v":7326,"vw":1.717687},{"c":1.69,"h":1.715,"l":1.69,"n":205,"o":1.715,"t":"2026-10-05T19:45:00Z","v":42377,"vw":1.700326},{"c":1.72,"h":1.72,"l":1.69,"n":10,"o":1.69,"t":"2026-10-05T20:00:00Z","v":16301,"vw":1.691296},{"c":1.74,"h":1.74,"l":1.7108,"n":5,"o":1.7108,"t":"2026-10-05T20:15:00Z","v":3900,"vw":1.724513},{"c":1.7395,"h":1.7405,"l":1.7395,"n":4,"o":1.7405,"t":"2026-10-05T20:30:00Z","v":5450,"vw":1.740436},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-05T21:15:00Z","v":100,"vw":1.73},{"c":1.7338,"h":1.7338,"l":1.7338,"n":1,"o":1.7338,"t":"2026-10-05T21:45:00Z","v":500,"vw":1.7338},{"c":1.7384,"h":1.7395,"l":1.7329,"n":7,"o":1.7386,"t":"2026-10-05T23:30:00Z","v":4450,"vw":1.738327},{"c":1.67,"h":1.7,"l":1.67,"n":4,"o":1.7,"t":"2026-10-06T08:45:00Z","v":2312,"vw":1.680203},{"c":1.7484,"h":1.7484,"l":1.7484,"n":2,"o":1.7484,"t":"2026-10-06T11:00:00Z","v":105,"vw":1.7484},{"c":1.72,"h":1.72,"l":1.71,"n":5,"o":1.71,"t":"2026-10-06T11:15:00Z","v":9359,"vw":1.71893},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-06T11:30:00Z","v":2091,"vw":1.72},{"c":1.73,"h":1.74,"l":1.7,"n":211,"o":1.7,"t":"2026-10-06T13:30:00Z","v":43331,"vw":1.723936},{"c":1.735,"h":1.74,"l":1.7199,"n":69,"o":1.74,"t":"2026-10-06T13:45:00Z","v":27251,"vw":1.724205},{"c":1.705,"h":1.75,"l":1.705,"n":226,"o":1.735,"t":"2026-10-06T14:00:00Z","v":61402,"vw":1.730966},{"c":1.71,"h":1.71,"l":1.7,"n":83,"o":1.71,"t":"2026-10-06T14:15:00Z","v":19683,"vw":1.707827},{"c":1.7094,"h":1.715,"l":1.705,"n":58,"o":1.71,"t":"2026-10-06T14:30:00Z","v":5625,"vw":1.709653},{"c":1.7394,"h":1.7394,"l":1.7094,"n":58,"o":1.7094,"t":"2026-10-06T14:45:00Z","v":7201,"vw":1.722752},{"c":1.74,"h":1.74,"l":1.7344,"n":33,"o":1.7394,"t":"2026-10-06T15:00:00Z","v":3244,"vw":1.736738},{"c":1.745,"h":1.7499,"l":1.735,"n":55,"o":1.735,"t":"2026-10-06T15:15:00Z","v":20435,"vw":1.740506},{"c":1.745,"h":1.745,"l":1.735,"n":31,"o":1.745,"t":"2026-10-06T15:30:00Z","v":6354,"vw":1.742699},{"c":1.735,"h":1.75,"l":1.7307,"n":115,"o":1.7413,"t":"2026-10-06T15:45:00Z","v":32268,"vw":1.743468},{"c":1.73,"h":1.7355,"l":1.72,"n":85,"o":1.732,"t":"2026-10-06T16:00:00Z","v":14656,"vw":1.728636},{"c":1.695,"h":1.72,"l":1.695,"n":101,"o":1.72,"t":"2026-10-06T16:15:00Z","v":49765,"vw":1.701973},{"c":1.695,"h":1.7,"l":1.685,"n":67,"o":1.695,"t":"2026-10-06T16:30:00Z","v":14618,"vw":1.69292},{"c":1.685,"h":1.6961,"l":1.685,"n":72,"o":1.6933,"t":"2026-10-06T16:45:00Z","v":8573,"vw":1.690202},{"c":1.685,"h":1.69,"l":1.67,"n":121,"o":1.685,"t":"2026-10-06T17:00:00Z","v":39085,"vw":1.682496},{"c":1.67,"h":1.685,"l":1.67,"n":60,"o":1.685,"t":"2026-10-06T17:15:00Z","v":18731,"vw":1.675945},{"c":1.67,"h":1.68,"l":1.67,"n":31,"o":1.67,"t":"2026-10-06T17:30:00Z","v":10459,"vw":1.672841},{"c":1.695,"h":1.695,"l":1.67,"n":97,"o":1.6799,"t":"2026-10-06T17:45:00Z","v":20252,"vw":1.684019},{"c":1.695,"h":1.695,"l":1.685,"n":88,"o":1.69,"t":"2026-10-06T18:00:00Z","v":18816,"vw":1.691761},{"c":1.705,"h":1.705,"l":1.695,"n":158,"o":1.6999,"t":"2026-10-06T18:15:00Z","v":22071,"vw":1.698705},{"c":1.695,"h":1.7,"l":1.685,"n":107,"o":1.7,"t":"2026-10-06T18:30:00Z","v":44101,"vw":1.690081},{"c":1.69,"h":1.7,"l":1.69,"n":20,"o":1.6945,"t":"2026-10-06T18:45:00Z","v":5805,"vw":1.6949},{"c":1.68,"h":1.7,"l":1.675,"n":119,"o":1.7,"t":"2026-10-06T19:00:00Z","v":24823,"vw":1.682964},{"c":1.675,"h":1.676,"l":1.66,"n":132,"o":1.676,"t":"2026-10-06T19:15:00Z","v":46927,"vw":1.669515},{"c":1.67,"h":1.675,"l":1.66,"n":56,"o":1.67,"t":"2026-10-06T19:30:00Z","v":24754,"vw":1.669194},{"c":1.66,"h":1.67,"l":1.655,"n":220,"o":1.6601,"t":"2026-10-06T19:45:00Z","v":30289,"vw":1.661264},{"c":1.67,"h":1.67,"l":1.67,"n":12,"o":1.67,"t":"2026-10-06T20:00:00Z","v":4227,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-06T20:15:00Z","v":325,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-06T20:30:00Z","v":600,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-06T20:45:00Z","v":100,"vw":1.72},{"c":1.7489,"h":1.7489,"l":1.7489,"n":1,"o":1.7489,"t":"2026-10-06T21:00:00Z","v":100,"vw":1.7489},{"c":1.74,"h":1.75,"l":1.71,"n":12,"o":1.71,"t":"2026-10-06T21:15:00Z","v":2824,"vw":1.742335},{"c":1.6995,"h":1.6995,"l":1.6995,"n":2,"o":1.6995,"t":"2026-10-06T22:45:00Z","v":520,"vw":1.6995},{"c":1.6955,"h":1.6955,"l":1.6955,"n":1,"o":1.6955,"t":"2026-10-06T23:30:00Z","v":100,"vw":1.6955},{"c":1.7,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-10-06T23:45:00Z","v":690,"vw":1.69835},{"c":1.73,"h":1.73,"l":1.705,"n":2,"o":1.705,"t":"2026-10-07T08:30:00Z","v":568,"vw":1.721197},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-07T11:45:00Z","v":112,"vw":1.69},{"c":1.7038,"h":1.7038,"l":1.7038,"n":1,"o":1.7038,"t":"2026-10-07T12:15:00Z","v":235,"vw":1.7038},{"c":1.678,"h":1.678,"l":1.67,"n":2,"o":1.67,"t":"2026-10-07T13:00:00Z","v":324,"vw":1.674},{"c":1.67,"h":1.71,"l":1.65,"n":15,"o":1.71,"t":"2026-10-07T13:15:00Z","v":12118,"vw":1.672675},{"c":1.6757,"h":1.68,"l":1.64,"n":117,"o":1.66,"t":"2026-10-07T13:30:00Z","v":32940,"vw":1.659127},{"c":1.665,"h":1.6881,"l":1.65,"n":91,"o":1.6881,"t":"2026-10-07T13:45:00Z","v":15569,"vw":1.658568},{"c":1.6657,"h":1.67,"l":1.66,"n":207,"o":1.665,"t":"2026-10-07T14:00:00Z","v":36372,"vw":1.664165},{"c":1.68,"h":1.68,"l":1.66,"n":44,"o":1.66,"t":"2026-10-07T14:15:00Z","v":3617,"vw":1.670689},{"c":1.67,"h":1.68,"l":1.67,"n":102,"o":1.68,"t":"2026-10-07T14:30:00Z","v":10730,"vw":1.675074},{"c":1.68,"h":1.68,"l":1.665,"n":133,"o":1.665,"t":"2026-10-07T14:45:00Z","v":40789,"vw":1.675901},{"c":1.675,"h":1.68,"l":1.665,"n":44,"o":1.675,"t":"2026-10-07T15:00:00Z","v":7109,"vw":1.6719},{"c":1.675,"h":1.68,"l":1.6701,"n":30,"o":1.675,"t":"2026-10-07T15:15:00Z","v":3383,"vw":1.676092},{"c":1.68,"h":1.69,"l":1.675,"n":45,"o":1.675,"t":"2026-10-07T15:30:00Z","v":10971,"vw":1.68387},{"c":1.69,"h":1.69,"l":1.68,"n":28,"o":1.685,"t":"2026-10-07T15:45:00Z","v":5076,"vw":1.684843},{"c":1.685,"h":1.69,"l":1.68,"n":18,"o":1.68,"t":"2026-10-07T16:00:00Z","v":7255,"vw":1.685103},{"c":1.685,"h":1.685,"l":1.68,"n":18,"o":1.685,"t":"2026-10-07T16:15:00Z","v":2197,"vw":1.6845},{"c":1.675,"h":1.685,"l":1.675,"n":18,"o":1.685,"t":"2026-10-07T16:30:00Z","v":1477,"vw":1.68},{"c":1.675,"h":1.68,"l":1.67,"n":23,"o":1.68,"t":"2026-10-07T16:45:00Z","v":16578,"vw":1.675033},{"c":1.675,"h":1.675,"l":1.67,"n":17,"o":1.675,"t":"2026-10-07T17:00:00Z","v":1219,"vw":1.673182},{"c":1.6697,"h":1.67,"l":1.665,"n":28,"o":1.67,"t":"2026-10-07T17:15:00Z","v":4816,"vw":1.669823},{"c":1.665,"h":1.6699,"l":1.65,"n":71,"o":1.665,"t":"2026-10-07T17:30:00Z","v":21727,"vw":1.65999},{"c":1.655,"h":1.665,"l":1.65,"n":24,"o":1.665,"t":"2026-10-07T17:45:00Z","v":6334,"vw":1.65561},{"c":1.665,"h":1.665,"l":1.655,"n":48,"o":1.655,"t":"2026-10-07T18:00:00Z","v":11579,"vw":1.659393},{"c":1.67,"h":1.67,"l":1.665,"n":13,"o":1.67,"t":"2026-10-07T18:15:00Z","v":3007,"vw":1.669241},{"c":1.675,"h":1.675,"l":1.67,"n":28,"o":1.67,"t":"2026-10-07T18:30:00Z","v":1959,"vw":1.670706},{"c":1.6848,"h":1.69,"l":1.67,"n":45,"o":1.67,"t":"2026-10-07T18:45:00Z","v":13221,"vw":1.674766},{"c":1.68,"h":1.69,"l":1.68,"n":86,"o":1.69,"t":"2026-10-07T19:00:00Z","v":21186,"vw":1.681834},{"c":1.675,"h":1.68,"l":1.67,"n":16,"o":1.675,"t":"2026-10-07T19:15:00Z","v":1442,"vw":1.675714},{"c":1.68,"h":1.68,"l":1.675,"n":14,"o":1.6765,"t":"2026-10-07T19:30:00Z","v":2772,"vw":1.677375},{"c":1.67,"h":1.69,"l":1.66,"n":347,"o":1.68,"t":"2026-10-07T19:45:00Z","v":50895,"vw":1.674423},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-07T20:00:00Z","v":7638,"vw":1.67},{"c":1.6624,"h":1.7,"l":1.6624,"n":8,"o":1.7,"t":"2026-10-07T20:45:00Z","v":3438,"vw":1.685409},{"c":1.65,"h":1.66,"l":1.65,"n":2,"o":1.66,"t":"2026-10-07T21:45:00Z","v":11389,"vw":1.650342},{"c":1.6505,"h":1.6505,"l":1.6505,"n":2,"o":1.6505,"t":"2026-10-07T22:00:00Z","v":1500,"vw":1.6505},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-08T11:15:00Z","v":150,"vw":1.68},{"c":1.6354,"h":1.6354,"l":1.6354,"n":1,"o":1.6354,"t":"2026-10-08T11:45:00Z","v":150,"vw":1.6354},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-08T13:15:00Z","v":500,"vw":1.68},{"c":1.66,"h":1.675,"l":1.63,"n":101,"o":1.66,"t":"2026-10-08T13:30:00Z","v":36316,"vw":1.643575},{"c":1.63,"h":1.6416,"l":1.63,"n":37,"o":1.6416,"t":"2026-10-08T13:45:00Z","v":7967,"vw":1.634375},{"c":1.63,"h":1.64,"l":1.625,"n":77,"o":1.635,"t":"2026-10-08T14:00:00Z","v":9749,"vw":1.631652},{"c":1.625,"h":1.635,"l":1.62,"n":78,"o":1.635,"t":"2026-10-08T14:15:00Z","v":30922,"vw":1.622027},{"c":1.637,"h":1.64,"l":1.61,"n":34,"o":1.62,"t":"2026-10-08T14:30:00Z","v":7638,"vw":1.624929},{"c":1.615,"h":1.63,"l":1.61,"n":88,"o":1.63,"t":"2026-10-08T14:45:00Z","v":21084,"vw":1.614441},{"c":1.63,"h":1.63,"l":1.6101,"n":73,"o":1.615,"t":"2026-10-08T15:00:00Z","v":15565,"vw":1.620609},{"c":1.625,"h":1.635,"l":1.625,"n":39,"o":1.625,"t":"2026-10-08T15:15:00Z","v":2722,"vw":1.628648},{"c":1.625,"h":1.625,"l":1.62,"n":51,"o":1.625,"t":"2026-10-08T15:30:00Z","v":5590,"vw":1.620754},{"c":1.625,"h":1.6255,"l":1.62,"n":8,"o":1.6255,"t":"2026-10-08T15:45:00Z","v":3441,"vw":1.624671},{"c":1.625,"h":1.63,"l":1.625,"n":48,"o":1.629,"t":"2026-10-08T16:00:00Z","v":6015,"vw":1.629623},{"c":1.635,"h":1.635,"l":1.6299,"n":14,"o":1.63,"t":"2026-10-08T16:15:00Z","v":1983,"vw":1.633353},{"c":1.625,"h":1.63,"l":1.62,"n":42,"o":1.63,"t":"2026-10-08T16:30:00Z","v":4883,"vw":1.626599},{"c":1.635,"h":1.635,"l":1.62,"n":89,"o":1.63,"t":"2026-10-08T16:45:00Z","v":9812,"vw":1.625703},{"c":1.625,"h":1.635,"l":1.625,"n":44,"o":1.631,"t":"2026-10-08T17:00:00Z","v":9888,"vw":1.630676},{"c":1.63,"h":1.63,"l":1.62,"n":5,"o":1.62,"t":"2026-10-08T17:15:00Z","v":511,"vw":1.624129},{"c":1.62,"h":1.625,"l":1.62,"n":8,"o":1.62,"t":"2026-10-08T17:30:00Z","v":677,"vw":1.620825},{"c":1.62,"h":1.625,"l":1.62,"n":42,"o":1.62,"t":"2026-10-08T17:45:00Z","v":31475,"vw":1.621502},{"c":1.62,"h":1.62,"l":1.61,"n":54,"o":1.62,"t":"2026-10-08T18:00:00Z","v":11111,"vw":1.6118},{"c":1.615,"h":1.62,"l":1.615,"n":26,"o":1.62,"t":"2026-10-08T18:15:00Z","v":1916,"vw":1.619587},{"c":1.63,"h":1.63,"l":1.62,"n":40,"o":1.62,"t":"2026-10-08T18:30:00Z","v":9683,"vw":1.624618},{"c":1.63,"h":1.6399,"l":1.625,"n":57,"o":1.63,"t":"2026-10-08T18:45:00Z","v":29843,"vw":1.629681},{"c":1.6201,"h":1.64,"l":1.62,"n":27,"o":1.64,"t":"2026-10-08T19:00:00Z","v":12720,"vw":1.632665},{"c":1.635,"h":1.635,"l":1.62,"n":35,"o":1.62,"t":"2026-10-08T19:15:00Z","v":19354,"vw":1.629854},{"c":1.635,"h":1.64,"l":1.635,"n":18,"o":1.635,"t":"2026-10-08T19:30:00Z","v":2365,"vw":1.636018},{"c":1.61,"h":1.64,"l":1.61,"n":260,"o":1.64,"t":"2026-10-08T19:45:00Z","v":44943,"vw":1.619482},{"c":1.6137,"h":1.615,"l":1.61,"n":12,"o":1.615,"t":"2026-10-08T20:00:00Z","v":10881,"vw":1.612724},{"c":1.62,"h":1.63,"l":1.61,"n":5,"o":1.63,"t":"2026-10-08T20:15:00Z","v":4192,"vw":1.611044},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-08T20:45:00Z","v":700,"vw":1.62},{"c":1.64,"h":1.64,"l":1.62,"n":6,"o":1.62,"t":"2026-10-08T21:15:00Z","v":4595,"vw":1.625776},{"c":1.6218,"h":1.6218,"l":1.6218,"n":1,"o":1.6218,"t":"2026-10-08T23:00:00Z","v":228,"vw":1.6218},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-08T23:30:00Z","v":100,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-09T09:00:00Z","v":3911,"vw":1.65},{"c":1.6518,"h":1.6599,"l":1.65,"n":4,"o":1.6599,"t":"2026-10-09T11:00:00Z","v":7928,"vw":1.651985},{"c":1.6,"h":1.6588,"l":1.6,"n":11,"o":1.6588,"t":"2026-10-09T13:15:00Z","v":3557,"vw":1.617112},{"c":1.64,"h":1.65,"l":1.6099,"n":60,"o":1.61,"t":"2026-10-09T13:30:00Z","v":34553,"vw":1.614435},{"c":1.66,"h":1.66,"l":1.63,"n":37,"o":1.63,"t":"2026-10-09T13:45:00Z","v":15371,"vw":1.638257},{"c":1.64,"h":1.66,"l":1.64,"n":72,"o":1.65,"t":"2026-10-09T14:00:00Z","v":17345,"vw":1.652505},{"c":1.625,"h":1.63,"l":1.61,"n":65,"o":1.63,"t":"2026-10-09T14:15:00Z","v":19658,"vw":1.620507},{"c":1.615,"h":1.63,"l":1.615,"n":104,"o":1.62,"t":"2026-10-09T14:30:00Z","v":26829,"vw":1.620182},{"c":1.6296,"h":1.6296,"l":1.61,"n":43,"o":1.619,"t":"2026-10-09T14:45:00Z","v":16665,"vw":1.614693},{"c":1.62,"h":1.625,"l":1.62,"n":10,"o":1.6211,"t":"2026-10-09T15:00:00Z","v":5479,"vw":1.621132},{"c":1.625,"h":1.63,"l":1.62,"n":23,"o":1.62,"t":"2026-10-09T15:15:00Z","v":3437,"vw":1.626215},{"c":1.6299,"h":1.6299,"l":1.62,"n":6,"o":1.625,"t":"2026-10-09T15:30:00Z","v":1330,"vw":1.627238},{"c":1.625,"h":1.63,"l":1.62,"n":19,"o":1.62,"t":"2026-10-09T15:45:00Z","v":3377,"vw":1.627273},{"c":1.62,"h":1.6299,"l":1.62,"n":6,"o":1.625,"t":"2026-10-09T16:00:00Z","v":3850,"vw":1.626064},{"c":1.63,"h":1.635,"l":1.62,"n":62,"o":1.62,"t":"2026-10-09T16:15:00Z","v":17119,"vw":1.630202},{"c":1.635,"h":1.64,"l":1.63,"n":19,"o":1.635,"t":"2026-10-09T16:30:00Z","v":3579,"vw":1.635071},{"c":1.635,"h":1.635,"l":1.63,"n":15,"o":1.635,"t":"2026-10-09T16:45:00Z","v":1156,"vw":1.634338},{"c":1.63,"h":1.635,"l":1.63,"n":20,"o":1.63,"t":"2026-10-09T17:00:00Z","v":2236,"vw":1.630242},{"c":1.62,"h":1.63,"l":1.62,"n":19,"o":1.625,"t":"2026-10-09T17:15:00Z","v":3301,"vw":1.624355},{"c":1.6257,"h":1.6257,"l":1.62,"n":11,"o":1.62,"t":"2026-10-09T17:30:00Z","v":2434,"vw":1.622558},{"c":1.62,"h":1.625,"l":1.62,"n":32,"o":1.62,"t":"2026-10-09T17:45:00Z","v":4454,"vw":1.621437},{"c":1.63,"h":1.63,"l":1.62,"n":28,"o":1.625,"t":"2026-10-09T18:00:00Z","v":5424,"vw":1.624038},{"c":1.63,"h":1.63,"l":1.625,"n":30,"o":1.625,"t":"2026-10-09T18:15:00Z","v":4005,"vw":1.626053},{"c":1.63,"h":1.63,"l":1.625,"n":35,"o":1.625,"t":"2026-10-09T18:30:00Z","v":5250,"vw":1.627173},{"c":1.625,"h":1.64,"l":1.625,"n":80,"o":1.625,"t":"2026-10-09T18:45:00Z","v":10456,"vw":1.630916},{"c":1.625,"h":1.63,"l":1.62,"n":38,"o":1.625,"t":"2026-10-09T19:00:00Z","v":15709,"vw":1.627376},{"c":1.625,"h":1.63,"l":1.62,"n":48,"o":1.63,"t":"2026-10-09T19:15:00Z","v":8456,"vw":1.624527},{"c":1.635,"h":1.635,"l":1.62,"n":102,"o":1.63,"t":"2026-10-09T19:30:00Z","v":22548,"vw":1.627483},{"c":1.635,"h":1.64,"l":1.62,"n":208,"o":1.635,"t":"2026-10-09T19:45:00Z","v":43920,"vw":1.632483},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-09T20:00:00Z","v":3211,"vw":1.64},{"c":1.6103,"h":1.6103,"l":1.61,"n":2,"o":1.61,"t":"2026-10-09T20:15:00Z","v":5400,"vw":1.610139},{"c":1.6107,"h":1.6107,"l":1.6107,"n":1,"o":1.6107,"t":"2026-10-09T20:45:00Z","v":2500,"vw":1.6107},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-09T21:15:00Z","v":250,"vw":1.66},{"c":1.6502,"h":1.6502,"l":1.6502,"n":1,"o":1.6502,"t":"2026-10-09T21:45:00Z","v":1000,"vw":1.6502},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-09T23:45:00Z","v":100,"vw":1.66},{"c":1.625,"h":1.65,"l":1.62,"n":65,"o":1.64,"t":"2026-10-12T13:30:00Z","v":14413,"vw":1.632488},{"c":1.61,"h":1.6251,"l":1.61,"n":7,"o":1.6251,"t":"2026-10-12T13:45:00Z","v":2818,"vw":1.619644},{"c":1.605,"h":1.615,"l":1.6,"n":23,"o":1.615,"t":"2026-10-12T14:00:00Z","v":5581,"vw":1.606243},{"c":1.61,"h":1.615,"l":1.6,"n":48,"o":1.6,"t":"2026-10-12T14:15:00Z","v":13102,"vw":1.608103},{"c":1.5955,"h":1.605,"l":1.59,"n":122,"o":1.605,"t":"2026-10-12T14:30:00Z","v":41279,"vw":1.596567},{"c":1.6,"h":1.6,"l":1.59,"n":21,"o":1.595,"t":"2026-10-12T14:45:00Z","v":3233,"vw":1.595938},{"c":1.6099,"h":1.6099,"l":1.59,"n":50,"o":1.595,"t":"2026-10-12T15:00:00Z","v":11481,"vw":1.602996},{"c":1.5999,"h":1.605,"l":1.595,"n":25,"o":1.605,"t":"2026-10-12T15:15:00Z","v":6140,"vw":1.599957},{"c":1.595,"h":1.6,"l":1.59,"n":17,"o":1.595,"t":"2026-10-12T15:30:00Z","v":9053,"vw":1.594162},{"c":1.59,"h":1.595,"l":1.59,"n":39,"o":1.59,"t":"2026-10-12T15:45:00Z","v":6261,"vw":1.5926},{"c":1.58,"h":1.5901,"l":1.58,"n":34,"o":1.59,"t":"2026-10-12T16:00:00Z","v":7763,"vw":1.589495},{"c":1.5801,"h":1.59,"l":1.58,"n":12,"o":1.58,"t":"2026-10-12T16:15:00Z","v":9076,"vw":1.583529},{"c":1.5899,"h":1.5899,"l":1.58,"n":20,"o":1.58,"t":"2026-10-12T16:30:00Z","v":4096,"vw":1.585362},{"c":1.585,"h":1.59,"l":1.58,"n":7,"o":1.585,"t":"2026-10-12T16:45:00Z","v":4950,"vw":1.584545},{"c":1.58,"h":1.585,"l":1.58,"n":2,"o":1.585,"t":"2026-10-12T17:00:00Z","v":1100,"vw":1.584545},{"c":1.58,"h":1.585,"l":1.58,"n":20,"o":1.585,"t":"2026-10-12T17:15:00Z","v":3898,"vw":1.581905},{"c":1.58,"h":1.59,"l":1.58,"n":55,"o":1.5834,"t":"2026-10-12T17:30:00Z","v":18996,"vw":1.585183},{"c":1.59,"h":1.59,"l":1.58,"n":58,"o":1.58,"t":"2026-10-12T17:45:00Z","v":6807,"vw":1.581518},{"c":1.5896,"h":1.5898,"l":1.58,"n":11,"o":1.585,"t":"2026-10-12T18:00:00Z","v":1994,"vw":1.585391},{"c":1.58,"h":1.59,"l":1.58,"n":90,"o":1.585,"t":"2026-10-12T18:15:00Z","v":22684,"vw":1.581931},{"c":1.595,"h":1.6,"l":1.58,"n":35,"o":1.58,"t":"2026-10-12T18:30:00Z","v":18643,"vw":1.59634},{"c":1.595,"h":1.6,"l":1.59,"n":23,"o":1.595,"t":"2026-10-12T18:45:00Z","v":7549,"vw":1.595578},{"c":1.595,"h":1.5999,"l":1.59,"n":27,"o":1.595,"t":"2026-10-12T19:00:00Z","v":10783,"vw":1.595114},{"c":1.59,"h":1.6,"l":1.59,"n":17,"o":1.5901,"t":"2026-10-12T19:15:00Z","v":3346,"vw":1.59304},{"c":1.58,"h":1.595,"l":1.58,"n":136,"o":1.59,"t":"2026-10-12T19:30:00Z","v":18468,"vw":1.586423},{"c":1.57,"h":1.585,"l":1.565,"n":402,"o":1.58,"t":"2026-10-12T19:45:00Z","v":60636,"vw":1.575031},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-12T20:00:00Z","v":3913,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-12T22:00:00Z","v":131,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-12T23:45:00Z","v":199,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-13T12:00:00Z","v":111,"vw":1.6},{"c":1.63,"h":1.63,"l":1.61,"n":2,"o":1.61,"t":"2026-10-13T13:15:00Z","v":946,"vw":1.615201},{"c":1.54,"h":1.58,"l":1.54,"n":203,"o":1.58,"t":"2026-10-13T13:30:00Z","v":53562,"vw":1.559894},{"c":1.535,"h":1.54,"l":1.53,"n":146,"o":1.54,"t":"2026-10-13T13:45:00Z","v":33329,"vw":1.534676},{"c":1.535,"h":1.545,"l":1.53,"n":135,"o":1.5301,"t":"2026-10-13T14:00:00Z","v":26284,"vw":1.532691},{"c":1.53,"h":1.5399,"l":1.52,"n":64,"o":1.5399,"t":"2026-10-13T14:15:00Z","v":15157,"vw":1.529657},{"c":1.51,"h":1.5299,"l":1.51,"n":102,"o":1.5299,"t":"2026-10-13T14:30:00Z","v":24086,"vw":1.51986},{"c":1.51,"h":1.5242,"l":1.51,"n":224,"o":1.5199,"t":"2026-10-13T14:45:00Z","v":64564,"vw":1.511985},{"c":1.525,"h":1.525,"l":1.51,"n":65,"o":1.51,"t":"2026-10-13T15:00:00Z","v":11605,"vw":1.514417},{"c":1.48,"h":1.52,"l":1.48,"n":265,"o":1.52,"t":"2026-10-13T15:15:00Z","v":76762,"vw":1.502465},{"c":1.495,"h":1.495,"l":1.48,"n":80,"o":1.485,"t":"2026-10-13T15:30:00Z","v":24371,"vw":1.489419},{"c":1.4901,"h":1.5,"l":1.482,"n":49,"o":1.495,"t":"2026-10-13T15:45:00Z","v":18349,"vw":1.492102},{"c":1.485,"h":1.4999,"l":1.48,"n":46,"o":1.495,"t":"2026-10-13T16:00:00Z","v":12663,"vw":1.48537},{"c":1.485,"h":1.49,"l":1.48,"n":76,"o":1.485,"t":"2026-10-13T16:15:00Z","v":36232,"vw":1.488113},{"c":1.4701,"h":1.49,"l":1.4701,"n":107,"o":1.481,"t":"2026-10-13T16:30:00Z","v":41970,"vw":1.477726},{"c":1.465,"h":1.485,"l":1.465,"n":78,"o":1.475,"t":"2026-10-13T16:45:00Z","v":16163,"vw":1.475901},{"c":1.46,"h":1.475,"l":1.45,"n":260,"o":1.465,"t":"2026-10-13T17:00:00Z","v":38786,"vw":1.458662},{"c":1.4699,"h":1.4699,"l":1.46,"n":48,"o":1.465,"t":"2026-10-13T17:15:00Z","v":16798,"vw":1.465732},{"c":1.44,"h":1.47,"l":1.44,"n":102,"o":1.465,"t":"2026-10-13T17:30:00Z","v":47491,"vw":1.456573},{"c":1.44,"h":1.4499,"l":1.44,"n":29,"o":1.4499,"t":"2026-10-13T17:45:00Z","v":2389,"vw":1.445092},{"c":1.4344,"h":1.445,"l":1.42,"n":129,"o":1.44,"t":"2026-10-13T18:00:00Z","v":46921,"vw":1.431474},{"c":1.42,"h":1.435,"l":1.42,"n":18,"o":1.435,"t":"2026-10-13T18:15:00Z","v":5437,"vw":1.433679},{"c":1.43,"h":1.44,"l":1.43,"n":41,"o":1.43,"t":"2026-10-13T18:30:00Z","v":16079,"vw":1.435476},{"c":1.42,"h":1.435,"l":1.42,"n":61,"o":1.43,"t":"2026-10-13T18:45:00Z","v":8528,"vw":1.428295},{"c":1.425,"h":1.43,"l":1.42,"n":68,"o":1.42,"t":"2026-10-13T19:00:00Z","v":12902,"vw":1.424678},{"c":1.415,"h":1.425,"l":1.405,"n":212,"o":1.42,"t":"2026-10-13T19:15:00Z","v":57379,"vw":1.415242},{"c":1.415,"h":1.42,"l":1.405,"n":99,"o":1.42,"t":"2026-10-13T19:30:00Z","v":29021,"vw":1.409755},{"c":1.405,"h":1.42,"l":1.4,"n":114,"o":1.41,"t":"2026-10-13T19:45:00Z","v":40890,"vw":1.409241},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-13T20:00:00Z","v":3276,"vw":1.41},{"c":1.44,"h":1.44,"l":1.39,"n":2,"o":1.39,"t":"2026-10-13T20:15:00Z","v":5110,"vw":1.391076},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-13T21:00:00Z","v":815,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-13T21:15:00Z","v":350,"vw":1.43},{"c":1.45,"h":1.5458,"l":1.45,"n":6,"o":1.54,"t":"2026-10-13T22:15:00Z","v":6547,"vw":1.502251},{"c":1.48,"h":1.48,"l":1.46,"n":4,"o":1.46,"t":"2026-10-13T22:45:00Z","v":1030,"vw":1.475686},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-13T23:00:00Z","v":1300,"vw":1.47},{"c":1.53,"h":1.54,"l":1.5018,"n":14,"o":1.5018,"t":"2026-10-14T08:00:00Z","v":2411,"vw":1.532929},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-14T08:15:00Z","v":980,"vw":1.47},{"c":1.4303,"h":1.47,"l":1.4303,"n":2,"o":1.47,"t":"2026-10-14T11:00:00Z","v":250,"vw":1.44618},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-14T11:30:00Z","v":135,"vw":1.45},{"c":1.43,"h":1.46,"l":1.43,"n":7,"o":1.43,"t":"2026-10-14T12:00:00Z","v":3272,"vw":1.432123},{"c":1.42,"h":1.43,"l":1.42,"n":3,"o":1.43,"t":"2026-10-14T12:15:00Z","v":3900,"vw":1.420602},{"c":1.43,"h":1.44,"l":1.42,"n":5,"o":1.44,"t":"2026-10-14T12:30:00Z","v":1468,"vw":1.429013},{"c":1.442,"h":1.442,"l":1.41,"n":7,"o":1.42,"t":"2026-10-14T12:45:00Z","v":1390,"vw":1.421961},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-14T13:15:00Z","v":106,"vw":1.42},{"c":1.38,"h":1.42,"l":1.32,"n":223,"o":1.37,"t":"2026-10-14T13:30:00Z","v":132135,"vw":1.379372},{"c":1.38,"h":1.39,"l":1.38,"n":40,"o":1.38,"t":"2026-10-14T13:45:00Z","v":15523,"vw":1.383471},{"c":1.3899,"h":1.3899,"l":1.375,"n":33,"o":1.375,"t":"2026-10-14T14:00:00Z","v":17931,"vw":1.382893},{"c":1.38,"h":1.395,"l":1.37,"n":64,"o":1.385,"t":"2026-10-14T14:15:00Z","v":23349,"vw":1.378078},{"c":1.39,"h":1.39,"l":1.38,"n":37,"o":1.38,"t":"2026-10-14T14:30:00Z","v":5376,"vw":1.386132},{"c":1.375,"h":1.4,"l":1.375,"n":71,"o":1.395,"t":"2026-10-14T14:45:00Z","v":29098,"vw":1.388872},{"c":1.365,"h":1.38,"l":1.355,"n":67,"o":1.3751,"t":"2026-10-14T15:00:00Z","v":35197,"vw":1.366502},{"c":1.365,"h":1.3698,"l":1.36,"n":48,"o":1.365,"t":"2026-10-14T15:15:00Z","v":6628,"vw":1.363564},{"c":1.35,"h":1.365,"l":1.34,"n":77,"o":1.365,"t":"2026-10-14T15:30:00Z","v":11580,"vw":1.351487},{"c":1.33,"h":1.36,"l":1.33,"n":75,"o":1.36,"t":"2026-10-14T15:45:00Z","v":35478,"vw":1.340248},{"c":1.315,"h":1.3399,"l":1.315,"n":57,"o":1.3399,"t":"2026-10-14T16:00:00Z","v":48592,"vw":1.326819},{"c":1.325,"h":1.33,"l":1.3101,"n":73,"o":1.3101,"t":"2026-10-14T16:15:00Z","v":20705,"vw":1.317184},{"c":1.325,"h":1.33,"l":1.3201,"n":39,"o":1.325,"t":"2026-10-14T16:30:00Z","v":8096,"vw":1.325424},{"c":1.325,"h":1.325,"l":1.32,"n":16,"o":1.325,"t":"2026-10-14T16:45:00Z","v":4328,"vw":1.322365},{"c":1.305,"h":1.33,"l":1.295,"n":197,"o":1.325,"t":"2026-10-14T17:00:00Z","v":85401,"vw":1.304902},{"c":1.305,"h":1.31,"l":1.305,"n":57,"o":1.305,"t":"2026-10-14T17:15:00Z","v":16771,"vw":1.307724},{"c":1.32,"h":1.32,"l":1.305,"n":38,"o":1.3099,"t":"2026-10-14T17:30:00Z","v":5395,"vw":1.311697},{"c":1.315,"h":1.32,"l":1.315,"n":31,"o":1.32,"t":"2026-10-14T17:45:00Z","v":5432,"vw":1.318154},{"c":1.32,"h":1.32,"l":1.315,"n":20,"o":1.32,"t":"2026-10-14T18:00:00Z","v":1754,"vw":1.317806},{"c":1.315,"h":1.32,"l":1.3,"n":113,"o":1.32,"t":"2026-10-14T18:15:00Z","v":58678,"vw":1.315101},{"c":1.305,"h":1.32,"l":1.3048,"n":58,"o":1.315,"t":"2026-10-14T18:30:00Z","v":20617,"vw":1.308477},{"c":1.3099,"h":1.315,"l":1.3,"n":137,"o":1.3048,"t":"2026-10-14T18:45:00Z","v":52149,"vw":1.305797},{"c":1.31,"h":1.31,"l":1.3001,"n":27,"o":1.305,"t":"2026-10-14T19:00:00Z","v":4552,"vw":1.3066},{"c":1.315,"h":1.32,"l":1.305,"n":92,"o":1.31,"t":"2026-10-14T19:15:00Z","v":38992,"vw":1.313828},{"c":1.315,"h":1.32,"l":1.305,"n":127,"o":1.315,"t":"2026-10-14T19:30:00Z","v":68758,"vw":1.313775},{"c":1.32,"h":1.32,"l":1.31,"n":241,"o":1.315,"t":"2026-10-14T19:45:00Z","v":76297,"vw":1.316761},{"c":1.32,"h":1.32,"l":1.32,"n":6,"o":1.32,"t":"2026-10-14T20:00:00Z","v":5112,"vw":1.32},{"c":1.3216,"h":1.3216,"l":1.3216,"n":3,"o":1.3216,"t":"2026-10-14T22:15:00Z","v":1216,"vw":1.3216},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-14T22:30:00Z","v":100,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-14T23:00:00Z","v":230,"vw":1.34},{"c":1.36,"h":1.36,"l":1.35,"n":3,"o":1.35,"t":"2026-10-14T23:45:00Z","v":388,"vw":1.352653},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-15T10:00:00Z","v":285,"vw":1.29},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-15T11:45:00Z","v":270,"vw":1.32},{"c":1.355,"h":1.355,"l":1.32,"n":101,"o":1.32,"t":"2026-10-15T13:30:00Z","v":25314,"vw":1.331355},{"c":1.38,"h":1.41,"l":1.36,"n":135,"o":1.3699,"t":"2026-10-15T13:45:00Z","v":93642,"vw":1.388571},{"c":1.3702,"h":1.4,"l":1.3702,"n":95,"o":1.385,"t":"2026-10-15T14:00:00Z","v":25679,"vw":1.383754},{"c":1.37,"h":1.39,"l":1.35,"n":138,"o":1.3887,"t":"2026-10-15T14:15:00Z","v":34249,"vw":1.363689},{"c":1.365,"h":1.365,"l":1.3301,"n":55,"o":1.36,"t":"2026-10-15T14:30:00Z","v":36953,"vw":1.351705},{"c":1.355,"h":1.365,"l":1.35,"n":43,"o":1.365,"t":"2026-10-15T14:45:00Z","v":14857,"vw":1.358732},{"c":1.36,"h":1.36,"l":1.35,"n":17,"o":1.36,"t":"2026-10-15T15:00:00Z","v":3887,"vw":1.358019},{"c":1.3699,"h":1.3699,"l":1.3501,"n":5,"o":1.3501,"t":"2026-10-15T15:15:00Z","v":2019,"vw":1.36164},{"c":1.34,"h":1.36,"l":1.34,"n":51,"o":1.36,"t":"2026-10-15T15:30:00Z","v":41283,"vw":1.345939},{"c":1.33,"h":1.34,"l":1.33,"n":40,"o":1.33,"t":"2026-10-15T15:45:00Z","v":8289,"vw":1.331601},{"c":1.325,"h":1.335,"l":1.32,"n":30,"o":1.335,"t":"2026-10-15T16:00:00Z","v":19188,"vw":1.32331},{"c":1.31,"h":1.33,"l":1.31,"n":62,"o":1.325,"t":"2026-10-15T16:15:00Z","v":21896,"vw":1.323312},{"c":1.325,"h":1.33,"l":1.31,"n":20,"o":1.315,"t":"2026-10-15T16:30:00Z","v":9301,"vw":1.320852},{"c":1.3278,"h":1.33,"l":1.32,"n":16,"o":1.33,"t":"2026-10-15T16:45:00Z","v":1485,"vw":1.326687},{"c":1.33,"h":1.33,"l":1.32,"n":34,"o":1.33,"t":"2026-10-15T17:00:00Z","v":7792,"vw":1.326776},{"c":1.33,"h":1.3399,"l":1.33,"n":17,"o":1.33,"t":"2026-10-15T17:15:00Z","v":6098,"vw":1.330811},{"c":1.34,"h":1.34,"l":1.325,"n":25,"o":1.325,"t":"2026-10-15T17:30:00Z","v":10000,"vw":1.337021},{"c":1.335,"h":1.335,"l":1.33,"n":15,"o":1.335,"t":"2026-10-15T17:45:00Z","v":1172,"vw":1.334},{"c":1.32,"h":1.34,"l":1.32,"n":21,"o":1.34,"t":"2026-10-15T18:00:00Z","v":3254,"vw":1.330318},{"c":1.32,"h":1.325,"l":1.32,"n":13,"o":1.32,"t":"2026-10-15T18:15:00Z","v":1029,"vw":1.320625},{"c":1.325,"h":1.3299,"l":1.325,"n":13,"o":1.325,"t":"2026-10-15T18:30:00Z","v":1659,"vw":1.326042},{"c":1.325,"h":1.33,"l":1.325,"n":13,"o":1.33,"t":"2026-10-15T18:45:00Z","v":4124,"vw":1.327284},{"c":1.335,"h":1.335,"l":1.33,"n":26,"o":1.33,"t":"2026-10-15T19:00:00Z","v":8550,"vw":1.334009},{"c":1.3199,"h":1.335,"l":1.31,"n":76,"o":1.335,"t":"2026-10-15T19:15:00Z","v":39842,"vw":1.322808},{"c":1.3146,"h":1.32,"l":1.31,"n":22,"o":1.3199,"t":"2026-10-15T19:30:00Z","v":16039,"vw":1.3141},{"c":1.325,"h":1.325,"l":1.31,"n":168,"o":1.31,"t":"2026-10-15T19:45:00Z","v":53415,"vw":1.312253},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-15T20:00:00Z","v":6738,"vw":1.33},{"c":1.3791,"h":1.38,"l":1.35,"n":12,"o":1.35,"t":"2026-10-15T22:30:00Z","v":1787,"vw":1.372326},{"c":1.38,"h":1.38,"l":1.3778,"n":7,"o":1.38,"t":"2026-10-15T23:00:00Z","v":7600,"vw":1.379691},{"c":1.4,"h":1.4,"l":1.33,"n":18,"o":1.33,"t":"2026-10-16T13:15:00Z","v":1972,"vw":1.336749},{"c":1.3,"h":1.377,"l":1.27,"n":105,"o":1.32,"t":"2026-10-16T13:30:00Z","v":26712,"vw":1.310949},{"c":1.2899,"h":1.295,"l":1.26,"n":26,"o":1.295,"t":"2026-10-16T13:45:00Z","v":7552,"vw":1.271574},{"c":1.28,"h":1.29,"l":1.27,"n":228,"o":1.27,"t":"2026-10-16T14:00:00Z","v":19741,"vw":1.280805},{"c":1.28,"h":1.3,"l":1.27,"n":284,"o":1.2784,"t":"2026-10-16T14:15:00Z","v":57118,"vw":1.273466},{"c":1.3,"h":1.3,"l":1.28,"n":17,"o":1.28,"t":"2026-10-16T14:30:00Z","v":6751,"vw":1.285533},{"c":1.29,"h":1.3,"l":1.27,"n":29,"o":1.3,"t":"2026-10-16T14:45:00Z","v":7332,"vw":1.277182},{"c":1.28,"h":1.29,"l":1.275,"n":69,"o":1.285,"t":"2026-10-16T15:00:00Z","v":13975,"vw":1.282839},{"c":1.2745,"h":1.28,"l":1.264,"n":111,"o":1.27,"t":"2026-10-16T15:15:00Z","v":26599,"vw":1.273185},{"c":1.275,"h":1.28,"l":1.27,"n":11,"o":1.28,"t":"2026-10-16T15:30:00Z","v":3116,"vw":1.271556},{"c":1.2778,"h":1.2899,"l":1.27,"n":85,"o":1.28,"t":"2026-10-16T15:45:00Z","v":15713,"vw":1.275652},{"c":1.275,"h":1.28,"l":1.275,"n":22,"o":1.275,"t":"2026-10-16T16:00:00Z","v":17037,"vw":1.276275},{"c":1.28,"h":1.29,"l":1.2799,"n":70,"o":1.28,"t":"2026-10-16T16:15:00Z","v":13908,"vw":1.283155},{"c":1.27,"h":1.29,"l":1.27,"n":70,"o":1.28,"t":"2026-10-16T16:30:00Z","v":8750,"vw":1.280335},{"c":1.28,"h":1.28,"l":1.27,"n":75,"o":1.28,"t":"2026-10-16T16:45:00Z","v":10632,"vw":1.271946},{"c":1.265,"h":1.275,"l":1.265,"n":60,"o":1.275,"t":"2026-10-16T17:00:00Z","v":12302,"vw":1.272492},{"c":1.27,"h":1.27,"l":1.2601,"n":25,"o":1.265,"t":"2026-10-16T17:15:00Z","v":2624,"vw":1.266102},{"c":1.265,"h":1.2751,"l":1.265,"n":61,"o":1.27,"t":"2026-10-16T17:30:00Z","v":13058,"vw":1.268023},{"c":1.27,"h":1.28,"l":1.26,"n":62,"o":1.26,"t":"2026-10-16T17:45:00Z","v":23335,"vw":1.269155},{"c":1.26,"h":1.28,"l":1.26,"n":37,"o":1.27,"t":"2026-10-16T18:00:00Z","v":6112,"vw":1.269208},{"c":1.2639,"h":1.27,"l":1.255,"n":152,"o":1.26,"t":"2026-10-16T18:15:00Z","v":26036,"vw":1.259633},{"c":1.26,"h":1.27,"l":1.26,"n":43,"o":1.26,"t":"2026-10-16T18:30:00Z","v":4247,"vw":1.265443},{"c":1.2601,"h":1.27,"l":1.26,"n":41,"o":1.26,"t":"2026-10-16T18:45:00Z","v":4875,"vw":1.265607},{"c":1.26,"h":1.27,"l":1.26,"n":124,"o":1.265,"t":"2026-10-16T19:00:00Z","v":5130,"vw":1.261496},{"c":1.25,"h":1.27,"l":1.25,"n":72,"o":1.26,"t":"2026-10-16T19:15:00Z","v":5765,"vw":1.256622},{"c":1.25,"h":1.26,"l":1.25,"n":57,"o":1.2545,"t":"2026-10-16T19:30:00Z","v":18947,"vw":1.254676},{"c":1.265,"h":1.265,"l":1.235,"n":249,"o":1.25,"t":"2026-10-16T19:45:00Z","v":84108,"vw":1.24919},{"c":1.33,"h":1.47,"l":1.26,"n":13,"o":1.26,"t":"2026-10-16T20:00:00Z","v":7003,"vw":1.285462},{"c":1.27,"h":1.35,"l":1.27,"n":29,"o":1.35,"t":"2026-10-16T20:15:00Z","v":10188,"vw":1.307039},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-16T22:15:00Z","v":2500,"vw":1.25},{"c":1.2744,"h":1.2744,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T22:45:00Z","v":405,"vw":1.262953},{"c":1.26,"h":1.26,"l":1.25,"n":5,"o":1.25,"t":"2026-10-19T11:00:00Z","v":365,"vw":1.254975},{"c":1.26,"h":1.26,"l":1.24,"n":4,"o":1.24,"t":"2026-10-19T11:30:00Z","v":2669,"vw":1.243005},{"c":1.3426,"h":1.3426,"l":1.28,"n":4,"o":1.29,"t":"2026-10-19T13:00:00Z","v":1266,"vw":1.330645},{"c":1.332,"h":1.3426,"l":1.28,"n":8,"o":1.3411,"t":"2026-10-19T13:15:00Z","v":3946,"vw":1.330103},{"c":1.2401,"h":1.2899,"l":1.2401,"n":94,"o":1.26,"t":"2026-10-19T13:30:00Z","v":50477,"vw":1.261878},{"c":1.23,"h":1.255,"l":1.22,"n":214,"o":1.24,"t":"2026-10-19T13:45:00Z","v":37208,"vw":1.235869},{"c":1.23,"h":1.25,"l":1.21,"n":98,"o":1.22,"t":"2026-10-19T14:00:00Z","v":49635,"vw":1.23199},{"c":1.27,"h":1.27,"l":1.24,"n":80,"o":1.24,"t":"2026-10-19T14:15:00Z","v":46885,"vw":1.255895},{"c":1.26,"h":1.27,"l":1.25,"n":87,"o":1.255,"t":"2026-10-19T14:30:00Z","v":19720,"vw":1.257876},{"c":1.23,"h":1.24,"l":1.22,"n":81,"o":1.24,"t":"2026-10-19T14:45:00Z","v":38620,"vw":1.224887},{"c":1.23,"h":1.23,"l":1.22,"n":17,"o":1.2299,"t":"2026-10-19T15:00:00Z","v":4160,"vw":1.225438},{"c":1.2395,"h":1.24,"l":1.2297,"n":20,"o":1.2297,"t":"2026-10-19T15:15:00Z","v":8329,"vw":1.230564},{"c":1.2453,"h":1.25,"l":1.235,"n":37,"o":1.235,"t":"2026-10-19T15:30:00Z","v":12010,"vw":1.241188},{"c":1.26,"h":1.26,"l":1.25,"n":24,"o":1.25,"t":"2026-10-19T15:45:00Z","v":4644,"vw":1.255445},{"c":1.25,"h":1.255,"l":1.245,"n":45,"o":1.25,"t":"2026-10-19T16:00:00Z","v":8047,"vw":1.24986},{"c":1.26,"h":1.26,"l":1.2401,"n":5,"o":1.2511,"t":"2026-10-19T16:15:00Z","v":1213,"vw":1.250925},{"c":1.255,"h":1.26,"l":1.255,"n":8,"o":1.26,"t":"2026-10-19T16:30:00Z","v":2649,"vw":1.25595},{"c":1.265,"h":1.265,"l":1.26,"n":66,"o":1.26,"t":"2026-10-19T16:45:00Z","v":22112,"vw":1.261167},{"c":1.265,"h":1.27,"l":1.2601,"n":23,"o":1.27,"t":"2026-10-19T17:00:00Z","v":8486,"vw":1.261865},{"c":1.27,"h":1.27,"l":1.265,"n":11,"o":1.2699,"t":"2026-10-19T17:15:00Z","v":7342,"vw":1.265875},{"c":1.265,"h":1.265,"l":1.26,"n":51,"o":1.265,"t":"2026-10-19T17:30:00Z","v":4846,"vw":1.263547},{"c":1.255,"h":1.265,"l":1.25,"n":58,"o":1.265,"t":"2026-10-19T17:45:00Z","v":20215,"vw":1.254162},{"c":1.245,"h":1.2501,"l":1.23,"n":85,"o":1.2501,"t":"2026-10-19T18:00:00Z","v":16139,"vw":1.244319},{"c":1.245,"h":1.25,"l":1.245,"n":13,"o":1.245,"t":"2026-10-19T18:15:00Z","v":1474,"vw":1.245359},{"c":1.25,"h":1.25,"l":1.24,"n":33,"o":1.245,"t":"2026-10-19T18:30:00Z","v":5855,"vw":1.243671},{"c":1.245,"h":1.25,"l":1.24,"n":35,"o":1.24,"t":"2026-10-19T18:45:00Z","v":3973,"vw":1.242471},{"c":1.252,"h":1.26,"l":1.245,"n":82,"o":1.245,"t":"2026-10-19T19:00:00Z","v":15463,"vw":1.250576},{"c":1.2598,"h":1.26,"l":1.25,"n":70,"o":1.25,"t":"2026-10-19T19:15:00Z","v":29290,"vw":1.254072},{"c":1.265,"h":1.27,"l":1.255,"n":99,"o":1.255,"t":"2026-10-19T19:30:00Z","v":35479,"vw":1.26391},{"c":1.26,"h":1.265,"l":1.25,"n":256,"o":1.2631,"t":"2026-10-19T19:45:00Z","v":36000,"vw":1.258698},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-19T20:00:00Z","v":4098,"vw":1.25},{"c":1.28,"h":1.2944,"l":1.2501,"n":17,"o":1.2577,"t":"2026-10-19T20:15:00Z","v":25772,"vw":1.257297},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-20T11:30:00Z","v":2000,"vw":1.3},{"c":1.2119,"h":1.256,"l":1.2106,"n":17,"o":1.25,"t":"2026-10-20T12:15:00Z","v":35903,"vw":1.245901},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T13:15:00Z","v":500,"vw":1.23},{"c":1.255,"h":1.2795,"l":1.23,"n":44,"o":1.23,"t":"2026-10-20T13:30:00Z","v":30709,"vw":1.239118},{"c":1.2553,"h":1.2553,"l":1.25,"n":8,"o":1.25,"t":"2026-10-20T13:45:00Z","v":1060,"vw":1.251116},{"c":1.27,"h":1.28,"l":1.27,"n":72,"o":1.27,"t":"2026-10-20T14:00:00Z","v":24310,"vw":1.27092},{"c":1.28,"h":1.29,"l":1.2701,"n":31,"o":1.28,"t":"2026-10-20T14:15:00Z","v":11815,"vw":1.284629},{"c":1.285,"h":1.295,"l":1.28,"n":82,"o":1.2808,"t":"2026-10-20T14:30:00Z","v":15639,"vw":1.284107},{"c":1.27,"h":1.29,"l":1.26,"n":77,"o":1.285,"t":"2026-10-20T14:45:00Z","v":45532,"vw":1.283749},{"c":1.26,"h":1.28,"l":1.255,"n":52,"o":1.28,"t":"2026-10-20T15:00:00Z","v":14322,"vw":1.264575},{"c":1.26,"h":1.27,"l":1.25,"n":60,"o":1.26,"t":"2026-10-20T15:15:00Z","v":26125,"vw":1.255018},{"c":1.25,"h":1.255,"l":1.25,"n":30,"o":1.255,"t":"2026-10-20T15:30:00Z","v":18133,"vw":1.251003},{"c":1.23,"h":1.26,"l":1.225,"n":50,"o":1.26,"t":"2026-10-20T15:45:00Z","v":11288,"vw":1.243554},{"c":1.225,"h":1.2399,"l":1.225,"n":14,"o":1.2399,"t":"2026-10-20T16:00:00Z","v":8091,"vw":1.22879},{"c":1.225,"h":1.225,"l":1.215,"n":31,"o":1.2232,"t":"2026-10-20T16:15:00Z","v":11224,"vw":1.220961},{"c":1.22,"h":1.23,"l":1.22,"n":26,"o":1.225,"t":"2026-10-20T16:30:00Z","v":13728,"vw":1.224764},{"c":1.23,"h":1.23,"l":1.22,"n":23,"o":1.22,"t":"2026-10-20T16:45:00Z","v":8653,"vw":1.225598},{"c":1.2296,"h":1.2296,"l":1.21,"n":7,"o":1.21,"t":"2026-10-20T17:00:00Z","v":667,"vw":1.21575},{"c":1.2224,"h":1.23,"l":1.22,"n":8,"o":1.22,"t":"2026-10-20T17:15:00Z","v":8994,"vw":1.2265},{"c":1.22,"h":1.24,"l":1.22,"n":88,"o":1.22,"t":"2026-10-20T17:30:00Z","v":78312,"vw":1.220714},{"c":1.23,"h":1.23,"l":1.22,"n":41,"o":1.23,"t":"2026-10-20T17:45:00Z","v":5796,"vw":1.226344},{"c":1.235,"h":1.24,"l":1.225,"n":47,"o":1.23,"t":"2026-10-20T18:00:00Z","v":20940,"vw":1.230784},{"c":1.23,"h":1.235,"l":1.23,"n":19,"o":1.235,"t":"2026-10-20T18:15:00Z","v":2484,"vw":1.231287},{"c":1.21,"h":1.22,"l":1.21,"n":21,"o":1.22,"t":"2026-10-20T18:30:00Z","v":9838,"vw":1.216207},{"c":1.23,"h":1.23,"l":1.215,"n":17,"o":1.22,"t":"2026-10-20T18:45:00Z","v":1570,"vw":1.220414},{"c":1.225,"h":1.23,"l":1.22,"n":22,"o":1.23,"t":"2026-10-20T19:00:00Z","v":1821,"vw":1.226307},{"c":1.215,"h":1.22,"l":1.21,"n":37,"o":1.22,"t":"2026-10-20T19:15:00Z","v":3894,"vw":1.215892},{"c":1.215,"h":1.22,"l":1.21,"n":41,"o":1.22,"t":"2026-10-20T19:30:00Z","v":6907,"vw":1.215},{"c":1.19,"h":1.22,"l":1.17,"n":264,"o":1.215,"t":"2026-10-20T19:45:00Z","v":64948,"vw":1.196946},{"c":1.19,"h":1.2193,"l":1.19,"n":5,"o":1.19,"t":"2026-10-20T20:00:00Z","v":8280,"vw":1.190354},{"c":1.19,"h":1.2,"l":1.19,"n":5,"o":1.2,"t":"2026-10-20T20:15:00Z","v":805,"vw":1.19375},{"c":1.1962,"h":1.1962,"l":1.1962,"n":2,"o":1.1962,"t":"2026-10-20T20:30:00Z","v":201,"vw":1.1962},{"c":1.201,"h":1.201,"l":1.2,"n":6,"o":1.2,"t":"2026-10-20T20:45:00Z","v":450,"vw":1.2005},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-20T21:00:00Z","v":13111,"vw":1.19},{"c":1.19,"h":1.21,"l":1.19,"n":2,"o":1.21,"t":"2026-10-20T21:15:00Z","v":400,"vw":1.1975},{"c":1.21,"h":1.21,"l":1.19,"n":3,"o":1.19,"t":"2026-10-20T21:30:00Z","v":401,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-20T22:00:00Z","v":200,"vw":1.2},{"c":1.2093,"h":1.2093,"l":1.19,"n":12,"o":1.19,"t":"2026-10-20T22:15:00Z","v":5250,"vw":1.190978},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T23:45:00Z","v":121,"vw":1.21},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T11:00:00Z","v":2000,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-21T11:30:00Z","v":10135,"vw":1.19},{"c":1.2,"h":1.21,"l":1.18,"n":43,"o":1.2,"t":"2026-10-21T13:30:00Z","v":13597,"vw":1.194257},{"c":1.18,"h":1.2,"l":1.175,"n":85,"o":1.195,"t":"2026-10-21T13:45:00Z","v":17632,"vw":1.187279},{"c":1.16,"h":1.1799,"l":1.15,"n":258,"o":1.175,"t":"2026-10-21T14:00:00Z","v":125863,"vw":1.163362},{"c":1.175,"h":1.175,"l":1.1533,"n":78,"o":1.1533,"t":"2026-10-21T14:15:00Z","v":26385,"vw":1.166743},{"c":1.17,"h":1.17,"l":1.16,"n":56,"o":1.17,"t":"2026-10-21T14:30:00Z","v":11375,"vw":1.16617},{"c":1.175,"h":1.175,"l":1.165,"n":45,"o":1.165,"t":"2026-10-21T14:45:00Z","v":8018,"vw":1.167358},{"c":1.165,"h":1.175,"l":1.16,"n":25,"o":1.1724,"t":"2026-10-21T15:00:00Z","v":8894,"vw":1.16695},{"c":1.17,"h":1.17,"l":1.165,"n":19,"o":1.1699,"t":"2026-10-21T15:15:00Z","v":10001,"vw":1.166868},{"c":1.16,"h":1.1699,"l":1.16,"n":39,"o":1.165,"t":"2026-10-21T15:30:00Z","v":17996,"vw":1.162512},{"c":1.165,"h":1.17,"l":1.1603,"n":29,"o":1.165,"t":"2026-10-21T15:45:00Z","v":14965,"vw":1.163605},{"c":1.165,"h":1.17,"l":1.15,"n":67,"o":1.165,"t":"2026-10-21T16:00:00Z","v":38998,"vw":1.16217},{"c":1.175,"h":1.175,"l":1.1655,"n":13,"o":1.17,"t":"2026-10-21T16:15:00Z","v":1053,"vw":1.17155},{"c":1.18,"h":1.19,"l":1.175,"n":29,"o":1.175,"t":"2026-10-21T16:30:00Z","v":8268,"vw":1.176759},{"c":1.19,"h":1.19,"l":1.1703,"n":26,"o":1.18,"t":"2026-10-21T16:45:00Z","v":13148,"vw":1.182952},{"c":1.19,"h":1.19,"l":1.175,"n":28,"o":1.19,"t":"2026-10-21T17:00:00Z","v":10628,"vw":1.1836},{"c":1.19,"h":1.19,"l":1.1647,"n":74,"o":1.18,"t":"2026-10-21T17:15:00Z","v":28596,"vw":1.172693},{"c":1.2,"h":1.2,"l":1.1802,"n":47,"o":1.19,"t":"2026-10-21T17:30:00Z","v":16285,"vw":1.190745},{"c":1.205,"h":1.22,"l":1.195,"n":123,"o":1.195,"t":"2026-10-21T17:45:00Z","v":64064,"vw":1.209104},{"c":1.215,"h":1.215,"l":1.2,"n":54,"o":1.21,"t":"2026-10-21T18:00:00Z","v":6187,"vw":1.21027},{"c":1.215,"h":1.23,"l":1.21,"n":91,"o":1.215,"t":"2026-10-21T18:15:00Z","v":30785,"vw":1.219014},{"c":1.22,"h":1.22,"l":1.215,"n":35,"o":1.215,"t":"2026-10-21T18:30:00Z","v":2427,"vw":1.218098},{"c":1.22,"h":1.22,"l":1.205,"n":58,"o":1.22,"t":"2026-10-21T18:45:00Z","v":7413,"vw":1.211165},{"c":1.205,"h":1.22,"l":1.2,"n":102,"o":1.22,"t":"2026-10-21T19:00:00Z","v":7244,"vw":1.210742},{"c":1.205,"h":1.21,"l":1.19,"n":117,"o":1.2003,"t":"2026-10-21T19:15:00Z","v":51935,"vw":1.200007},{"c":1.195,"h":1.21,"l":1.195,"n":73,"o":1.205,"t":"2026-10-21T19:30:00Z","v":14109,"vw":1.201983},{"c":1.2,"h":1.2,"l":1.18,"n":177,"o":1.195,"t":"2026-10-21T19:45:00Z","v":29968,"vw":1.19083},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-21T20:00:00Z","v":5447,"vw":1.19},{"c":1.18,"h":1.18,"l":1.17,"n":4,"o":1.17,"t":"2026-10-21T20:15:00Z","v":1867,"vw":1.171757},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T20:30:00Z","v":2000,"vw":1.18},{"c":1.1978,"h":1.1978,"l":1.1978,"n":1,"o":1.1978,"t":"2026-10-21T21:30:00Z","v":200,"vw":1.1978},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T21:45:00Z","v":300,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T22:45:00Z","v":300,"vw":1.2},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-22T08:00:00Z","v":126,"vw":1.14},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-22T11:15:00Z","v":2900,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-22T12:30:00Z","v":2125,"vw":1.19},{"c":1.185,"h":1.185,"l":1.18,"n":11,"o":1.18,"t":"2026-10-22T13:30:00Z","v":5599,"vw":1.184627},{"c":1.2,"h":1.2,"l":1.18,"n":32,"o":1.19,"t":"2026-10-22T13:45:00Z","v":5671,"vw":1.18482},{"c":1.185,"h":1.21,"l":1.185,"n":24,"o":1.1999,"t":"2026-10-22T14:00:00Z","v":11286,"vw":1.19472},{"c":1.18,"h":1.19,"l":1.18,"n":23,"o":1.18,"t":"2026-10-22T14:15:00Z","v":2188,"vw":1.184729},{"c":1.18,"h":1.18,"l":1.16,"n":32,"o":1.16,"t":"2026-10-22T14:30:00Z","v":14376,"vw":1.178507},{"c":1.175,"h":1.19,"l":1.17,"n":42,"o":1.19,"t":"2026-10-22T14:45:00Z","v":4954,"vw":1.178005},{"c":1.1699,"h":1.175,"l":1.165,"n":5,"o":1.175,"t":"2026-10-22T15:00:00Z","v":652,"vw":1.168423},{"c":1.235,"h":1.2599,"l":1.165,"n":511,"o":1.17,"t":"2026-10-22T15:15:00Z","v":284301,"vw":1.222415},{"c":1.235,"h":1.27,"l":1.21,"n":896,"o":1.2301,"t":"2026-10-22T15:30:00Z","v":676187,"vw":1.243129},{"c":1.25,"h":1.28,"l":1.2345,"n":483,"o":1.2345,"t":"2026-10-22T15:45:00Z","v":248640,"vw":1.255791},{"c":1.234,"h":1.25,"l":1.23,"n":208,"o":1.25,"t":"2026-10-22T16:00:00Z","v":105861,"vw":1.23964},{"c":1.2554,"h":1.26,"l":1.23,"n":245,"o":1.235,"t":"2026-10-22T16:15:00Z","v":102408,"vw":1.244316},{"c":1.25,"h":1.27,"l":1.25,"n":148,"o":1.255,"t":"2026-10-22T16:30:00Z","v":26360,"vw":1.256646}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.1834168197817404,"strike":1.4579159010912979,"iv":1.750988922040903,"gamma":0.6243482247505598,"theta":-0.004194758019582355,"vega":0.001351059165947766,"rho":0.0003512247168928335,"breakevenPct":31.317123039686248},{"delta":0.55,"premium":0.19594168378641372,"strike":1.3952915810679314,"iv":1.6220862854801419,"gamma":0.6425677423703815,"theta":-0.0037796020129270626,"vega":0.0012709057414938374,"rho":0.00039121887601256265,"breakevenPct":27.308845896019292},{"delta":0.6,"premium":0.208466547791087,"strike":1.332667261044565,"iv":1.493183648919381,"gamma":0.6607872599902032,"theta":-0.0033644460062717714,"vega":0.0011907523170399089,"rho":0.00043121303513229167,"breakevenPct":23.300568752352348},{"delta":0.65,"premium":0.22099141179576032,"strike":1.2700429410211984,"iv":1.36428101235862,"gamma":0.6790067776100249,"theta":-0.002949289999616479,"vega":0.00111059889258598,"rho":0.00047120719425202084,"breakevenPct":19.292291608685396},{"delta":0.7,"premium":0.2335162758004336,"strike":1.207418620997832,"iv":1.2353783757978594,"gamma":0.6972262952298466,"theta":-0.0025341339929611873,"vega":0.0010304454681320514,"rho":0.0005112013533717499,"breakevenPct":15.284014465018448},{"delta":0.75,"premium":0.24604113980510692,"strike":1.1447943009744654,"iv":1.1064757392370983,"gamma":0.7154458128496682,"theta":-0.0021189779863058948,"vega":0.0009502920436781227,"rho":0.0005511955124914791,"breakevenPct":11.275737321351492},{"delta":0.8,"premium":0.25856600380978023,"strike":1.082169980951099,"iv":0.9775731026763371,"gamma":0.7336653304694899,"theta":-0.0017038219796506023,"vega":0.0008701386192241938,"rho":0.0005911896716112083,"breakevenPct":7.267460177684541},{"delta":0.85,"premium":0.2710908678144535,"strike":1.0195456609277325,"iv":0.8486704661155763,"gamma":0.7518848480893116,"theta":-0.0012886659729953107,"vega":0.0007899851947702652,"rho":0.0006311838307309374,"breakevenPct":3.2591830340175925}],"put":[{"delta":0.75,"premium":0.5819156605005482,"strike":1.7819156605005482,"iv":1.326410702928169,"gamma":0.7386257514739096,"theta":-0.00231877977797119,"vega":0.0011052083552603434,"rho":-0.001220938829317076,"breakevenPct":3.9923193855508488},{"delta":0.8,"premium":1.1693022069609176,"strike":2.3693022069609175,"iv":1.9131397518045876,"gamma":0.43329026044001556,"theta":-0.0029295364811595358,"vega":0.0009870661878582032,"rho":-0.0017413965371795518,"breakevenPct":3.992319385550842}]},"raw":{"call":[{"delta":0.5,"premium":0.1834168197817404,"strike":1.4579159010912979,"iv":1.750988922040903,"gamma":0.6243482247505598,"theta":-0.004194758019582355,"vega":0.001351059165947766,"rho":0.0003512247168928335,"breakevenPct":31.317123039686248},{"delta":0.55,"premium":0.19594168378641372,"strike":1.3952915810679314,"iv":1.6220862854801419,"gamma":0.6425677423703815,"theta":-0.0037796020129270626,"vega":0.0012709057414938374,"rho":0.00039121887601256265,"breakevenPct":27.308845896019292},{"delta":0.6,"premium":0.208466547791087,"strike":1.332667261044565,"iv":1.493183648919381,"gamma":0.6607872599902032,"theta":-0.0033644460062717714,"vega":0.0011907523170399089,"rho":0.00043121303513229167,"breakevenPct":23.300568752352348},{"delta":0.65,"premium":0.22099141179576032,"strike":1.2700429410211984,"iv":1.36428101235862,"gamma":0.6790067776100249,"theta":-0.002949289999616479,"vega":0.00111059889258598,"rho":0.00047120719425202084,"breakevenPct":19.292291608685396},{"delta":0.7,"premium":0.2335162758004336,"strike":1.207418620997832,"iv":1.2353783757978594,"gamma":0.6972262952298466,"theta":-0.0025341339929611873,"vega":0.0010304454681320514,"rho":0.0005112013533717499,"breakevenPct":15.284014465018448},{"delta":0.75,"premium":0.24604113980510692,"strike":1.1447943009744654,"iv":1.1064757392370983,"gamma":0.7154458128496682,"theta":-0.0021189779863058948,"vega":0.0009502920436781227,"rho":0.0005511955124914791,"breakevenPct":11.275737321351492},{"delta":0.8,"premium":0.25856600380978023,"strike":1.082169980951099,"iv":0.9775731026763371,"gamma":0.7336653304694899,"theta":-0.0017038219796506023,"vega":0.0008701386192241938,"rho":0.0005911896716112083,"breakevenPct":7.267460177684541},{"delta":0.85,"premium":0.2710908678144535,"strike":1.0195456609277325,"iv":0.8486704661155763,"gamma":0.7518848480893116,"theta":-0.0012886659729953107,"vega":0.0007899851947702652,"rho":0.0006311838307309374,"breakevenPct":3.2591830340175925}],"put":[{"delta":0.75,"premium":0.5819156605005482,"strike":1.7819156605005482,"iv":1.326410702928169,"gamma":0.7386257514739096,"theta":-0.00231877977797119,"vega":0.0011052083552603434,"rho":-0.001220938829317076,"breakevenPct":3.9923193855508488},{"delta":0.8,"premium":1.1693022069609176,"strike":2.3693022069609175,"iv":1.9131397518045876,"gamma":0.43329026044001556,"theta":-0.0029295364811595358,"vega":0.0009870661878582032,"rho":-0.0017413965371795518,"breakevenPct":3.992319385550842}]}},"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"}}