{"symbol":"NNDM","url":"https://intraalpha.com/companies/NNDM","capturedAt":"2026-10-22T23:44:28.143Z","state":"partial","quote":{"symbol":"NNDM","last_price":1.3801,"prev_close":1.41,"regular_close":1.38,"change":-0.0299,"change_pct":-2.1206,"regular_change":-0.03,"regular_change_pct":-2.1277,"extended_change":0.0001,"extended_change_pct":0.0072,"bid":1.35,"ask":1.4,"bid_size":500,"ask_size":1300,"volume":1307743,"vwap":1.40214,"open":1.42,"high":1.425,"low":1.38,"close":1.38,"trade_count":3669,"last_trade_at":"2026-10-22T23:31:52.12668438Z","last_quote_at":"2026-10-22T23:31:52.137495135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:24.576560994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:50.428Z","bars":[{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T11:30:00Z","v":593,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-15T11:45:00Z","v":10000,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":10,"o":1.4,"t":"2026-10-15T13:05:00Z","v":2544,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T13:25:00Z","v":177,"vw":1.4},{"c":1.405,"h":1.42,"l":1.4,"n":142,"o":1.41,"t":"2026-10-15T13:30:00Z","v":79228,"vw":1.409989},{"c":1.41,"h":1.41,"l":1.4,"n":23,"o":1.4015,"t":"2026-10-15T13:35:00Z","v":19098,"vw":1.401204},{"c":1.415,"h":1.4194,"l":1.4,"n":151,"o":1.405,"t":"2026-10-15T13:40:00Z","v":76508,"vw":1.409738},{"c":1.4,"h":1.415,"l":1.4,"n":116,"o":1.415,"t":"2026-10-15T13:45:00Z","v":45732,"vw":1.407706},{"c":1.4,"h":1.405,"l":1.4,"n":44,"o":1.4,"t":"2026-10-15T13:50:00Z","v":8412,"vw":1.400076},{"c":1.41,"h":1.415,"l":1.39,"n":206,"o":1.4,"t":"2026-10-15T13:55:00Z","v":162602,"vw":1.401761},{"c":1.425,"h":1.43,"l":1.41,"n":63,"o":1.41,"t":"2026-10-15T14:00:00Z","v":14982,"vw":1.420194},{"c":1.42,"h":1.425,"l":1.42,"n":23,"o":1.425,"t":"2026-10-15T14:05:00Z","v":5622,"vw":1.4225},{"c":1.425,"h":1.425,"l":1.42,"n":20,"o":1.425,"t":"2026-10-15T14:10:00Z","v":2126,"vw":1.421829},{"c":1.425,"h":1.4299,"l":1.425,"n":11,"o":1.425,"t":"2026-10-15T14:15:00Z","v":5752,"vw":1.429299},{"c":1.425,"h":1.435,"l":1.425,"n":171,"o":1.43,"t":"2026-10-15T14:20:00Z","v":97995,"vw":1.43065},{"c":1.42,"h":1.425,"l":1.42,"n":20,"o":1.425,"t":"2026-10-15T14:25:00Z","v":1140,"vw":1.420588},{"c":1.422,"h":1.425,"l":1.42,"n":15,"o":1.42,"t":"2026-10-15T14:30:00Z","v":7212,"vw":1.424745},{"c":1.425,"h":1.428,"l":1.425,"n":28,"o":1.425,"t":"2026-10-15T14:35:00Z","v":29068,"vw":1.426426},{"c":1.425,"h":1.43,"l":1.425,"n":15,"o":1.425,"t":"2026-10-15T14:40:00Z","v":2263,"vw":1.425273},{"c":1.425,"h":1.425,"l":1.42,"n":45,"o":1.425,"t":"2026-10-15T14:45:00Z","v":25308,"vw":1.422859},{"c":1.425,"h":1.4264,"l":1.42,"n":24,"o":1.425,"t":"2026-10-15T14:50:00Z","v":4281,"vw":1.424081},{"c":1.425,"h":1.425,"l":1.425,"n":18,"o":1.425,"t":"2026-10-15T14:55:00Z","v":1338,"vw":1.425},{"c":1.425,"h":1.43,"l":1.425,"n":96,"o":1.425,"t":"2026-10-15T15:00:00Z","v":32390,"vw":1.429263},{"c":1.415,"h":1.427,"l":1.41,"n":120,"o":1.427,"t":"2026-10-15T15:05:00Z","v":110057,"vw":1.420385},{"c":1.41,"h":1.42,"l":1.41,"n":74,"o":1.42,"t":"2026-10-15T15:10:00Z","v":33358,"vw":1.417461},{"c":1.42,"h":1.42,"l":1.4145,"n":21,"o":1.42,"t":"2026-10-15T15:15:00Z","v":7692,"vw":1.417494},{"c":1.415,"h":1.42,"l":1.415,"n":46,"o":1.42,"t":"2026-10-15T15:20:00Z","v":11021,"vw":1.419814},{"c":1.415,"h":1.42,"l":1.415,"n":13,"o":1.415,"t":"2026-10-15T15:25:00Z","v":3726,"vw":1.415278},{"c":1.415,"h":1.415,"l":1.415,"n":10,"o":1.415,"t":"2026-10-15T15:30:00Z","v":1048,"vw":1.415},{"c":1.4143,"h":1.42,"l":1.4117,"n":15,"o":1.4164,"t":"2026-10-15T15:35:00Z","v":3638,"vw":1.414563},{"c":1.415,"h":1.415,"l":1.415,"n":16,"o":1.415,"t":"2026-10-15T15:40:00Z","v":2297,"vw":1.415},{"c":1.415,"h":1.415,"l":1.415,"n":9,"o":1.415,"t":"2026-10-15T15:45:00Z","v":1125,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":51,"o":1.415,"t":"2026-10-15T15:50:00Z","v":13336,"vw":1.41954},{"c":1.42,"h":1.42,"l":1.42,"n":38,"o":1.42,"t":"2026-10-15T15:55:00Z","v":17248,"vw":1.42},{"c":1.415,"h":1.415,"l":1.41,"n":4,"o":1.415,"t":"2026-10-15T16:00:00Z","v":917,"vw":1.412561},{"c":1.415,"h":1.42,"l":1.4101,"n":16,"o":1.415,"t":"2026-10-15T16:05:00Z","v":6183,"vw":1.414691},{"c":1.415,"h":1.415,"l":1.415,"n":11,"o":1.415,"t":"2026-10-15T16:10:00Z","v":1746,"vw":1.415},{"c":1.415,"h":1.415,"l":1.415,"n":7,"o":1.415,"t":"2026-10-15T16:15:00Z","v":539,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":61,"o":1.415,"t":"2026-10-15T16:20:00Z","v":22870,"vw":1.419802},{"c":1.415,"h":1.42,"l":1.4101,"n":13,"o":1.42,"t":"2026-10-15T16:25:00Z","v":1928,"vw":1.415097},{"c":1.4155,"h":1.4199,"l":1.415,"n":17,"o":1.415,"t":"2026-10-15T16:30:00Z","v":2514,"vw":1.416009},{"c":1.415,"h":1.42,"l":1.41,"n":19,"o":1.4101,"t":"2026-10-15T16:35:00Z","v":10885,"vw":1.414137},{"c":1.414,"h":1.4162,"l":1.414,"n":12,"o":1.415,"t":"2026-10-15T16:40:00Z","v":1010,"vw":1.41492},{"c":1.415,"h":1.42,"l":1.41,"n":20,"o":1.415,"t":"2026-10-15T16:45:00Z","v":6439,"vw":1.415977},{"c":1.4164,"h":1.4177,"l":1.41,"n":11,"o":1.415,"t":"2026-10-15T16:50:00Z","v":3265,"vw":1.414083},{"c":1.415,"h":1.42,"l":1.4103,"n":12,"o":1.415,"t":"2026-10-15T16:55:00Z","v":3474,"vw":1.414209},{"c":1.415,"h":1.415,"l":1.415,"n":17,"o":1.415,"t":"2026-10-15T17:00:00Z","v":2229,"vw":1.415},{"c":1.415,"h":1.415,"l":1.415,"n":11,"o":1.415,"t":"2026-10-15T17:05:00Z","v":938,"vw":1.415},{"c":1.41,"h":1.415,"l":1.41,"n":106,"o":1.415,"t":"2026-10-15T17:10:00Z","v":49537,"vw":1.411096},{"c":1.415,"h":1.415,"l":1.41,"n":41,"o":1.41,"t":"2026-10-15T17:15:00Z","v":7115,"vw":1.413732},{"c":1.415,"h":1.415,"l":1.41,"n":29,"o":1.41,"t":"2026-10-15T17:20:00Z","v":4458,"vw":1.413503},{"c":1.41,"h":1.415,"l":1.41,"n":22,"o":1.41,"t":"2026-10-15T17:25:00Z","v":2319,"vw":1.412261},{"c":1.41,"h":1.412,"l":1.41,"n":18,"o":1.41,"t":"2026-10-15T17:30:00Z","v":1581,"vw":1.410133},{"c":1.41,"h":1.415,"l":1.41,"n":23,"o":1.41,"t":"2026-10-15T17:35:00Z","v":2010,"vw":1.410949},{"c":1.41,"h":1.415,"l":1.41,"n":11,"o":1.41,"t":"2026-10-15T17:40:00Z","v":1302,"vw":1.411415},{"c":1.415,"h":1.42,"l":1.41,"n":128,"o":1.4119,"t":"2026-10-15T17:45:00Z","v":50938,"vw":1.41835},{"c":1.415,"h":1.42,"l":1.415,"n":17,"o":1.415,"t":"2026-10-15T17:50:00Z","v":2970,"vw":1.415345},{"c":1.415,"h":1.415,"l":1.415,"n":10,"o":1.415,"t":"2026-10-15T17:55:00Z","v":614,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":14,"o":1.415,"t":"2026-10-15T18:00:00Z","v":2300,"vw":1.415435},{"c":1.42,"h":1.42,"l":1.415,"n":14,"o":1.415,"t":"2026-10-15T18:05:00Z","v":4993,"vw":1.415305},{"c":1.41,"h":1.42,"l":1.41,"n":23,"o":1.415,"t":"2026-10-15T18:10:00Z","v":12478,"vw":1.414938},{"c":1.412,"h":1.42,"l":1.41,"n":19,"o":1.42,"t":"2026-10-15T18:15:00Z","v":4089,"vw":1.414698},{"c":1.415,"h":1.42,"l":1.41,"n":47,"o":1.41,"t":"2026-10-15T18:20:00Z","v":6939,"vw":1.415171},{"c":1.41,"h":1.42,"l":1.41,"n":84,"o":1.42,"t":"2026-10-15T18:25:00Z","v":10110,"vw":1.415923},{"c":1.42,"h":1.42,"l":1.41,"n":30,"o":1.41,"t":"2026-10-15T18:30:00Z","v":3203,"vw":1.4154},{"c":1.415,"h":1.42,"l":1.415,"n":55,"o":1.415,"t":"2026-10-15T18:35:00Z","v":6317,"vw":1.415639},{"c":1.415,"h":1.42,"l":1.415,"n":25,"o":1.42,"t":"2026-10-15T18:40:00Z","v":1879,"vw":1.417143},{"c":1.415,"h":1.42,"l":1.4123,"n":58,"o":1.415,"t":"2026-10-15T18:45:00Z","v":9705,"vw":1.418703},{"c":1.42,"h":1.42,"l":1.41,"n":27,"o":1.415,"t":"2026-10-15T18:50:00Z","v":21275,"vw":1.41079},{"c":1.42,"h":1.42,"l":1.41,"n":103,"o":1.415,"t":"2026-10-15T18:55:00Z","v":25989,"vw":1.419425},{"c":1.42,"h":1.42,"l":1.4137,"n":38,"o":1.42,"t":"2026-10-15T19:00:00Z","v":4112,"vw":1.417643},{"c":1.42,"h":1.42,"l":1.415,"n":70,"o":1.42,"t":"2026-10-15T19:05:00Z","v":8233,"vw":1.416658},{"c":1.425,"h":1.43,"l":1.415,"n":195,"o":1.42,"t":"2026-10-15T19:10:00Z","v":34647,"vw":1.420626},{"c":1.43,"h":1.43,"l":1.43,"n":27,"o":1.43,"t":"2026-10-15T19:15:00Z","v":902,"vw":1.43},{"c":1.43,"h":1.43,"l":1.425,"n":48,"o":1.43,"t":"2026-10-15T19:20:00Z","v":5155,"vw":1.42761},{"c":1.435,"h":1.44,"l":1.425,"n":102,"o":1.43,"t":"2026-10-15T19:25:00Z","v":26674,"vw":1.431012},{"c":1.44,"h":1.44,"l":1.435,"n":58,"o":1.44,"t":"2026-10-15T19:30:00Z","v":3984,"vw":1.438398},{"c":1.44,"h":1.44,"l":1.4301,"n":54,"o":1.44,"t":"2026-10-15T19:35:00Z","v":11715,"vw":1.437145},{"c":1.435,"h":1.44,"l":1.43,"n":54,"o":1.43,"t":"2026-10-15T19:40:00Z","v":19857,"vw":1.43363},{"c":1.435,"h":1.44,"l":1.43,"n":83,"o":1.44,"t":"2026-10-15T19:45:00Z","v":24006,"vw":1.433223},{"c":1.44,"h":1.44,"l":1.4301,"n":126,"o":1.435,"t":"2026-10-15T19:50:00Z","v":16715,"vw":1.435505},{"c":1.45,"h":1.45,"l":1.43,"n":426,"o":1.44,"t":"2026-10-15T19:55:00Z","v":76551,"vw":1.436844},{"c":1.3993,"h":1.44,"l":1.3993,"n":10,"o":1.44,"t":"2026-10-15T20:00:00Z","v":26849,"vw":1.439193},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-15T22:35:00Z","v":250,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-15T22:40:00Z","v":200,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-15T23:35:00Z","v":183,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T12:50:00Z","v":180,"vw":1.43},{"c":1.425,"h":1.44,"l":1.425,"n":128,"o":1.44,"t":"2026-10-16T13:30:00Z","v":27865,"vw":1.431191},{"c":1.4321,"h":1.435,"l":1.43,"n":77,"o":1.43,"t":"2026-10-16T13:35:00Z","v":16258,"vw":1.43014},{"c":1.435,"h":1.435,"l":1.435,"n":13,"o":1.435,"t":"2026-10-16T13:45:00Z","v":1726,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":6,"o":1.435,"t":"2026-10-16T13:55:00Z","v":24747,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4301,"n":20,"o":1.4301,"t":"2026-10-16T14:00:00Z","v":725,"vw":1.434221},{"c":1.435,"h":1.44,"l":1.43,"n":51,"o":1.44,"t":"2026-10-16T14:05:00Z","v":45282,"vw":1.439221},{"c":1.44,"h":1.44,"l":1.435,"n":29,"o":1.435,"t":"2026-10-16T14:10:00Z","v":9745,"vw":1.438677},{"c":1.435,"h":1.44,"l":1.4321,"n":52,"o":1.44,"t":"2026-10-16T14:15:00Z","v":9636,"vw":1.437743},{"c":1.435,"h":1.44,"l":1.4324,"n":24,"o":1.44,"t":"2026-10-16T14:20:00Z","v":6804,"vw":1.439239},{"c":1.44,"h":1.44,"l":1.4322,"n":33,"o":1.44,"t":"2026-10-16T14:25:00Z","v":10415,"vw":1.439018},{"c":1.435,"h":1.44,"l":1.435,"n":26,"o":1.44,"t":"2026-10-16T14:30:00Z","v":9675,"vw":1.438164},{"c":1.435,"h":1.44,"l":1.435,"n":27,"o":1.435,"t":"2026-10-16T14:35:00Z","v":12888,"vw":1.437695},{"c":1.435,"h":1.435,"l":1.43,"n":40,"o":1.435,"t":"2026-10-16T14:40:00Z","v":8408,"vw":1.434926},{"c":1.435,"h":1.435,"l":1.435,"n":19,"o":1.435,"t":"2026-10-16T14:45:00Z","v":1489,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":51,"o":1.435,"t":"2026-10-16T14:50:00Z","v":8742,"vw":1.435},{"c":1.435,"h":1.435,"l":1.43,"n":28,"o":1.435,"t":"2026-10-16T14:55:00Z","v":6249,"vw":1.430484},{"c":1.43,"h":1.435,"l":1.43,"n":24,"o":1.435,"t":"2026-10-16T15:00:00Z","v":2034,"vw":1.43125},{"c":1.43,"h":1.435,"l":1.43,"n":60,"o":1.43,"t":"2026-10-16T15:05:00Z","v":5457,"vw":1.431305},{"c":1.43,"h":1.43,"l":1.425,"n":324,"o":1.43,"t":"2026-10-16T15:10:00Z","v":113844,"vw":1.429679},{"c":1.43,"h":1.43,"l":1.4201,"n":13,"o":1.425,"t":"2026-10-16T15:15:00Z","v":14899,"vw":1.427262},{"c":1.43,"h":1.43,"l":1.43,"n":17,"o":1.43,"t":"2026-10-16T15:20:00Z","v":1171,"vw":1.43},{"c":1.43,"h":1.43,"l":1.425,"n":24,"o":1.43,"t":"2026-10-16T15:25:00Z","v":9014,"vw":1.429944},{"c":1.43,"h":1.43,"l":1.4201,"n":22,"o":1.425,"t":"2026-10-16T15:30:00Z","v":1972,"vw":1.428162},{"c":1.435,"h":1.435,"l":1.425,"n":85,"o":1.425,"t":"2026-10-16T15:35:00Z","v":8084,"vw":1.430982},{"c":1.435,"h":1.435,"l":1.4331,"n":21,"o":1.435,"t":"2026-10-16T15:40:00Z","v":1636,"vw":1.434518},{"c":1.435,"h":1.435,"l":1.435,"n":15,"o":1.435,"t":"2026-10-16T15:45:00Z","v":1559,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4301,"n":17,"o":1.435,"t":"2026-10-16T15:50:00Z","v":1161,"vw":1.434109},{"c":1.435,"h":1.44,"l":1.435,"n":49,"o":1.435,"t":"2026-10-16T15:55:00Z","v":19954,"vw":1.438979},{"c":1.435,"h":1.44,"l":1.43,"n":69,"o":1.44,"t":"2026-10-16T16:00:00Z","v":5829,"vw":1.433733},{"c":1.43,"h":1.435,"l":1.43,"n":65,"o":1.43,"t":"2026-10-16T16:05:00Z","v":12497,"vw":1.433618},{"c":1.435,"h":1.435,"l":1.43,"n":33,"o":1.43,"t":"2026-10-16T16:10:00Z","v":3933,"vw":1.432498},{"c":1.43,"h":1.44,"l":1.43,"n":88,"o":1.43,"t":"2026-10-16T16:15:00Z","v":16047,"vw":1.435912},{"c":1.435,"h":1.435,"l":1.43,"n":28,"o":1.43,"t":"2026-10-16T16:20:00Z","v":3557,"vw":1.432819},{"c":1.435,"h":1.44,"l":1.435,"n":29,"o":1.435,"t":"2026-10-16T16:25:00Z","v":11698,"vw":1.437715},{"c":1.435,"h":1.4399,"l":1.435,"n":14,"o":1.435,"t":"2026-10-16T16:30:00Z","v":1410,"vw":1.43535},{"c":1.435,"h":1.435,"l":1.43,"n":15,"o":1.435,"t":"2026-10-16T16:35:00Z","v":1987,"vw":1.434456},{"c":1.435,"h":1.44,"l":1.43,"n":36,"o":1.435,"t":"2026-10-16T16:40:00Z","v":9845,"vw":1.435464},{"c":1.43,"h":1.435,"l":1.43,"n":15,"o":1.435,"t":"2026-10-16T16:45:00Z","v":1835,"vw":1.430278},{"c":1.435,"h":1.435,"l":1.43,"n":25,"o":1.435,"t":"2026-10-16T16:50:00Z","v":2912,"vw":1.433931},{"c":1.435,"h":1.435,"l":1.43,"n":22,"o":1.435,"t":"2026-10-16T16:55:00Z","v":3860,"vw":1.430676},{"c":1.425,"h":1.435,"l":1.425,"n":210,"o":1.43,"t":"2026-10-16T17:00:00Z","v":49383,"vw":1.429657},{"c":1.42,"h":1.43,"l":1.42,"n":36,"o":1.425,"t":"2026-10-16T17:05:00Z","v":2919,"vw":1.423068},{"c":1.41,"h":1.43,"l":1.41,"n":147,"o":1.425,"t":"2026-10-16T17:10:00Z","v":55109,"vw":1.42204},{"c":1.405,"h":1.415,"l":1.4,"n":158,"o":1.41,"t":"2026-10-16T17:15:00Z","v":62923,"vw":1.408398},{"c":1.41,"h":1.41,"l":1.405,"n":22,"o":1.405,"t":"2026-10-16T17:20:00Z","v":5069,"vw":1.405863},{"c":1.41,"h":1.41,"l":1.4,"n":35,"o":1.405,"t":"2026-10-16T17:25:00Z","v":12205,"vw":1.408764},{"c":1.41,"h":1.41,"l":1.405,"n":49,"o":1.405,"t":"2026-10-16T17:30:00Z","v":11013,"vw":1.407685},{"c":1.4,"h":1.41,"l":1.4,"n":41,"o":1.405,"t":"2026-10-16T17:35:00Z","v":7655,"vw":1.403649},{"c":1.41,"h":1.41,"l":1.4,"n":51,"o":1.4,"t":"2026-10-16T17:40:00Z","v":11319,"vw":1.408327},{"c":1.4,"h":1.41,"l":1.4,"n":39,"o":1.405,"t":"2026-10-16T17:45:00Z","v":7679,"vw":1.407946},{"c":1.405,"h":1.41,"l":1.4,"n":51,"o":1.4,"t":"2026-10-16T17:50:00Z","v":22490,"vw":1.407945},{"c":1.41,"h":1.41,"l":1.405,"n":28,"o":1.405,"t":"2026-10-16T17:55:00Z","v":9294,"vw":1.407556},{"c":1.4,"h":1.405,"l":1.4,"n":68,"o":1.405,"t":"2026-10-16T18:00:00Z","v":15568,"vw":1.400923},{"c":1.405,"h":1.41,"l":1.4,"n":51,"o":1.4,"t":"2026-10-16T18:05:00Z","v":12508,"vw":1.407141},{"c":1.4,"h":1.405,"l":1.4,"n":23,"o":1.405,"t":"2026-10-16T18:10:00Z","v":22832,"vw":1.403334},{"c":1.4,"h":1.405,"l":1.4,"n":36,"o":1.405,"t":"2026-10-16T18:15:00Z","v":4855,"vw":1.402447},{"c":1.405,"h":1.41,"l":1.4,"n":60,"o":1.4,"t":"2026-10-16T18:20:00Z","v":19236,"vw":1.406814},{"c":1.405,"h":1.405,"l":1.4027,"n":19,"o":1.4027,"t":"2026-10-16T18:25:00Z","v":2235,"vw":1.404895},{"c":1.4,"h":1.4064,"l":1.4,"n":43,"o":1.405,"t":"2026-10-16T18:30:00Z","v":9783,"vw":1.403666},{"c":1.4,"h":1.405,"l":1.4,"n":80,"o":1.405,"t":"2026-10-16T18:35:00Z","v":14508,"vw":1.404143},{"c":1.4,"h":1.405,"l":1.4,"n":50,"o":1.4,"t":"2026-10-16T18:40:00Z","v":9326,"vw":1.401392},{"c":1.4,"h":1.405,"l":1.4,"n":43,"o":1.405,"t":"2026-10-16T18:45:00Z","v":6869,"vw":1.401323},{"c":1.4023,"h":1.41,"l":1.4,"n":106,"o":1.405,"t":"2026-10-16T18:50:00Z","v":40854,"vw":1.406727},{"c":1.4,"h":1.405,"l":1.4,"n":21,"o":1.405,"t":"2026-10-16T18:55:00Z","v":4426,"vw":1.403977},{"c":1.4,"h":1.405,"l":1.4,"n":32,"o":1.4,"t":"2026-10-16T19:00:00Z","v":6295,"vw":1.402133},{"c":1.41,"h":1.41,"l":1.4,"n":135,"o":1.4,"t":"2026-10-16T19:05:00Z","v":50056,"vw":1.40806},{"c":1.41,"h":1.41,"l":1.405,"n":57,"o":1.405,"t":"2026-10-16T19:10:00Z","v":13668,"vw":1.409488},{"c":1.42,"h":1.42,"l":1.405,"n":100,"o":1.41,"t":"2026-10-16T19:15:00Z","v":29937,"vw":1.412749},{"c":1.42,"h":1.42,"l":1.41,"n":48,"o":1.42,"t":"2026-10-16T19:20:00Z","v":29080,"vw":1.412845},{"c":1.41,"h":1.42,"l":1.41,"n":56,"o":1.42,"t":"2026-10-16T19:25:00Z","v":7358,"vw":1.418442},{"c":1.41,"h":1.42,"l":1.41,"n":98,"o":1.41,"t":"2026-10-16T19:30:00Z","v":22394,"vw":1.415125},{"c":1.41,"h":1.415,"l":1.41,"n":114,"o":1.41,"t":"2026-10-16T19:35:00Z","v":28400,"vw":1.412551},{"c":1.405,"h":1.415,"l":1.4,"n":177,"o":1.415,"t":"2026-10-16T19:40:00Z","v":51942,"vw":1.410001},{"c":1.4,"h":1.41,"l":1.4,"n":116,"o":1.4,"t":"2026-10-16T19:45:00Z","v":18120,"vw":1.40427},{"c":1.405,"h":1.41,"l":1.4,"n":245,"o":1.41,"t":"2026-10-16T19:50:00Z","v":36754,"vw":1.404745},{"c":1.405,"h":1.41,"l":1.4,"n":698,"o":1.408,"t":"2026-10-16T19:55:00Z","v":238754,"vw":1.406597},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-16T20:00:00Z","v":35781,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-16T20:05:00Z","v":3000,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T20:25:00Z","v":2140,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":10,"o":1.38,"t":"2026-10-16T22:05:00Z","v":430,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T22:30:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T22:50:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T23:20:00Z","v":1000,"vw":1.4},{"c":1.4197,"h":1.4197,"l":1.41,"n":12,"o":1.41,"t":"2026-10-19T08:05:00Z","v":2667,"vw":1.419324},{"c":1.4103,"h":1.4103,"l":1.4103,"n":11,"o":1.4103,"t":"2026-10-19T08:10:00Z","v":6659,"vw":1.4103},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T11:00:00Z","v":300,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T12:00:00Z","v":126,"vw":1.41},{"c":1.415,"h":1.4299,"l":1.41,"n":138,"o":1.41,"t":"2026-10-19T13:30:00Z","v":101195,"vw":1.419991},{"c":1.4123,"h":1.415,"l":1.4123,"n":13,"o":1.415,"t":"2026-10-19T13:35:00Z","v":608,"vw":1.413687},{"c":1.415,"h":1.415,"l":1.41,"n":4,"o":1.41,"t":"2026-10-19T13:40:00Z","v":299,"vw":1.412698},{"c":1.415,"h":1.42,"l":1.415,"n":74,"o":1.42,"t":"2026-10-19T13:45:00Z","v":31486,"vw":1.419531},{"c":1.41,"h":1.42,"l":1.41,"n":42,"o":1.4199,"t":"2026-10-19T13:50:00Z","v":43169,"vw":1.418478},{"c":1.4,"h":1.41,"l":1.4,"n":109,"o":1.41,"t":"2026-10-19T13:55:00Z","v":30559,"vw":1.409409},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-19T14:00:00Z","v":103,"vw":1.405},{"c":1.4199,"h":1.4199,"l":1.4023,"n":103,"o":1.4023,"t":"2026-10-19T14:05:00Z","v":24429,"vw":1.409671},{"c":1.415,"h":1.42,"l":1.4101,"n":14,"o":1.4101,"t":"2026-10-19T14:10:00Z","v":2178,"vw":1.411738},{"c":1.425,"h":1.425,"l":1.42,"n":53,"o":1.42,"t":"2026-10-19T14:15:00Z","v":13070,"vw":1.420816},{"c":1.4203,"h":1.425,"l":1.42,"n":9,"o":1.425,"t":"2026-10-19T14:20:00Z","v":6378,"vw":1.424173},{"c":1.42,"h":1.425,"l":1.42,"n":22,"o":1.42,"t":"2026-10-19T14:25:00Z","v":2129,"vw":1.4235},{"c":1.425,"h":1.43,"l":1.4201,"n":90,"o":1.425,"t":"2026-10-19T14:30:00Z","v":24827,"vw":1.427658},{"c":1.425,"h":1.425,"l":1.425,"n":31,"o":1.425,"t":"2026-10-19T14:35:00Z","v":2577,"vw":1.425},{"c":1.43,"h":1.43,"l":1.425,"n":75,"o":1.425,"t":"2026-10-19T14:40:00Z","v":22672,"vw":1.428776},{"c":1.425,"h":1.43,"l":1.425,"n":21,"o":1.425,"t":"2026-10-19T14:45:00Z","v":1863,"vw":1.427},{"c":1.435,"h":1.435,"l":1.425,"n":52,"o":1.425,"t":"2026-10-19T14:50:00Z","v":11278,"vw":1.430818},{"c":1.43,"h":1.435,"l":1.43,"n":27,"o":1.435,"t":"2026-10-19T14:55:00Z","v":2611,"vw":1.433923},{"c":1.425,"h":1.435,"l":1.42,"n":139,"o":1.43,"t":"2026-10-19T15:00:00Z","v":50247,"vw":1.429325},{"c":1.425,"h":1.425,"l":1.42,"n":25,"o":1.425,"t":"2026-10-19T15:05:00Z","v":2252,"vw":1.42475},{"c":1.425,"h":1.425,"l":1.42,"n":36,"o":1.42,"t":"2026-10-19T15:10:00Z","v":3208,"vw":1.424375},{"c":1.425,"h":1.425,"l":1.4201,"n":26,"o":1.425,"t":"2026-10-19T15:15:00Z","v":3634,"vw":1.42428},{"c":1.425,"h":1.425,"l":1.425,"n":28,"o":1.425,"t":"2026-10-19T15:20:00Z","v":2917,"vw":1.425},{"c":1.425,"h":1.425,"l":1.425,"n":21,"o":1.425,"t":"2026-10-19T15:25:00Z","v":2038,"vw":1.425},{"c":1.425,"h":1.43,"l":1.42,"n":62,"o":1.425,"t":"2026-10-19T15:30:00Z","v":29514,"vw":1.427487},{"c":1.425,"h":1.425,"l":1.425,"n":19,"o":1.425,"t":"2026-10-19T15:35:00Z","v":1701,"vw":1.425},{"c":1.425,"h":1.425,"l":1.42,"n":34,"o":1.425,"t":"2026-10-19T15:40:00Z","v":7085,"vw":1.424789},{"c":1.4201,"h":1.425,"l":1.4201,"n":30,"o":1.425,"t":"2026-10-19T15:45:00Z","v":2441,"vw":1.424533},{"c":1.425,"h":1.4251,"l":1.425,"n":18,"o":1.425,"t":"2026-10-19T15:50:00Z","v":1963,"vw":1.42501},{"c":1.425,"h":1.425,"l":1.425,"n":29,"o":1.425,"t":"2026-10-19T15:55:00Z","v":3028,"vw":1.425},{"c":1.425,"h":1.425,"l":1.42,"n":24,"o":1.425,"t":"2026-10-19T16:00:00Z","v":2571,"vw":1.424766},{"c":1.425,"h":1.425,"l":1.425,"n":41,"o":1.425,"t":"2026-10-19T16:05:00Z","v":2695,"vw":1.425},{"c":1.43,"h":1.43,"l":1.4222,"n":52,"o":1.425,"t":"2026-10-19T16:10:00Z","v":31290,"vw":1.425736},{"c":1.425,"h":1.43,"l":1.4201,"n":27,"o":1.425,"t":"2026-10-19T16:15:00Z","v":5407,"vw":1.427569},{"c":1.425,"h":1.43,"l":1.425,"n":22,"o":1.425,"t":"2026-10-19T16:20:00Z","v":20411,"vw":1.427468},{"c":1.425,"h":1.4279,"l":1.42,"n":12,"o":1.425,"t":"2026-10-19T16:25:00Z","v":3329,"vw":1.425756},{"c":1.42,"h":1.425,"l":1.42,"n":10,"o":1.425,"t":"2026-10-19T16:30:00Z","v":1883,"vw":1.424571},{"c":1.425,"h":1.4265,"l":1.422,"n":16,"o":1.425,"t":"2026-10-19T16:35:00Z","v":13327,"vw":1.425306},{"c":1.425,"h":1.425,"l":1.42,"n":10,"o":1.4201,"t":"2026-10-19T16:40:00Z","v":2158,"vw":1.422839},{"c":1.42,"h":1.425,"l":1.42,"n":13,"o":1.425,"t":"2026-10-19T16:45:00Z","v":2450,"vw":1.424768},{"c":1.435,"h":1.435,"l":1.4222,"n":130,"o":1.4222,"t":"2026-10-19T16:50:00Z","v":107416,"vw":1.428799},{"c":1.435,"h":1.435,"l":1.435,"n":14,"o":1.435,"t":"2026-10-19T16:55:00Z","v":1139,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4327,"n":19,"o":1.435,"t":"2026-10-19T17:00:00Z","v":2061,"vw":1.434865},{"c":1.435,"h":1.435,"l":1.43,"n":10,"o":1.435,"t":"2026-10-19T17:05:00Z","v":1338,"vw":1.434584},{"c":1.435,"h":1.435,"l":1.43,"n":20,"o":1.435,"t":"2026-10-19T17:10:00Z","v":3653,"vw":1.434697},{"c":1.435,"h":1.435,"l":1.43,"n":16,"o":1.43,"t":"2026-10-19T17:15:00Z","v":1999,"vw":1.433332},{"c":1.435,"h":1.4377,"l":1.435,"n":18,"o":1.4377,"t":"2026-10-19T17:20:00Z","v":3692,"vw":1.43532},{"c":1.435,"h":1.435,"l":1.43,"n":16,"o":1.435,"t":"2026-10-19T17:25:00Z","v":2966,"vw":1.43463},{"c":1.435,"h":1.44,"l":1.43,"n":43,"o":1.435,"t":"2026-10-19T17:30:00Z","v":20508,"vw":1.437985},{"c":1.435,"h":1.435,"l":1.4322,"n":17,"o":1.435,"t":"2026-10-19T17:35:00Z","v":2978,"vw":1.434431},{"c":1.435,"h":1.44,"l":1.435,"n":29,"o":1.435,"t":"2026-10-19T17:40:00Z","v":11712,"vw":1.436938},{"c":1.425,"h":1.435,"l":1.425,"n":98,"o":1.435,"t":"2026-10-19T17:45:00Z","v":28622,"vw":1.42966},{"c":1.425,"h":1.425,"l":1.425,"n":16,"o":1.425,"t":"2026-10-19T17:50:00Z","v":11242,"vw":1.425},{"c":1.435,"h":1.435,"l":1.425,"n":66,"o":1.425,"t":"2026-10-19T17:55:00Z","v":18435,"vw":1.430451},{"c":1.435,"h":1.435,"l":1.43,"n":17,"o":1.4301,"t":"2026-10-19T18:00:00Z","v":2793,"vw":1.433612},{"c":1.4301,"h":1.435,"l":1.43,"n":24,"o":1.43,"t":"2026-10-19T18:05:00Z","v":6601,"vw":1.434195},{"c":1.435,"h":1.435,"l":1.43,"n":24,"o":1.435,"t":"2026-10-19T18:10:00Z","v":3191,"vw":1.433654},{"c":1.435,"h":1.435,"l":1.43,"n":21,"o":1.43,"t":"2026-10-19T18:15:00Z","v":3286,"vw":1.433404},{"c":1.435,"h":1.44,"l":1.43,"n":29,"o":1.4301,"t":"2026-10-19T18:20:00Z","v":17283,"vw":1.435566},{"c":1.435,"h":1.435,"l":1.43,"n":12,"o":1.43,"t":"2026-10-19T18:25:00Z","v":5095,"vw":1.432074},{"c":1.425,"h":1.435,"l":1.4223,"n":112,"o":1.435,"t":"2026-10-19T18:30:00Z","v":28826,"vw":1.429337},{"c":1.425,"h":1.43,"l":1.425,"n":78,"o":1.425,"t":"2026-10-19T18:35:00Z","v":21828,"vw":1.428809},{"c":1.43,"h":1.43,"l":1.425,"n":43,"o":1.43,"t":"2026-10-19T18:40:00Z","v":4087,"vw":1.429601},{"c":1.425,"h":1.43,"l":1.425,"n":27,"o":1.425,"t":"2026-10-19T18:45:00Z","v":5397,"vw":1.427979},{"c":1.43,"h":1.43,"l":1.4222,"n":88,"o":1.43,"t":"2026-10-19T18:50:00Z","v":23259,"vw":1.429199},{"c":1.43,"h":1.43,"l":1.425,"n":29,"o":1.425,"t":"2026-10-19T18:55:00Z","v":2853,"vw":1.429381},{"c":1.43,"h":1.43,"l":1.424,"n":99,"o":1.43,"t":"2026-10-19T19:00:00Z","v":22817,"vw":1.429665},{"c":1.43,"h":1.43,"l":1.4221,"n":37,"o":1.43,"t":"2026-10-19T19:05:00Z","v":12214,"vw":1.428974},{"c":1.435,"h":1.435,"l":1.425,"n":39,"o":1.43,"t":"2026-10-19T19:10:00Z","v":12995,"vw":1.432838},{"c":1.435,"h":1.435,"l":1.4301,"n":19,"o":1.435,"t":"2026-10-19T19:15:00Z","v":6706,"vw":1.433149},{"c":1.43,"h":1.435,"l":1.43,"n":19,"o":1.435,"t":"2026-10-19T19:20:00Z","v":6297,"vw":1.43475},{"c":1.43,"h":1.44,"l":1.43,"n":45,"o":1.435,"t":"2026-10-19T19:25:00Z","v":26055,"vw":1.437494},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-19T19:30:00Z","v":340,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":7,"o":1.43,"t":"2026-10-19T19:35:00Z","v":756,"vw":1.43},{"c":1.43,"h":1.435,"l":1.43,"n":12,"o":1.43,"t":"2026-10-19T19:40:00Z","v":1023,"vw":1.432143},{"c":1.43,"h":1.44,"l":1.43,"n":30,"o":1.435,"t":"2026-10-19T19:45:00Z","v":5289,"vw":1.432894},{"c":1.435,"h":1.435,"l":1.43,"n":70,"o":1.43,"t":"2026-10-19T19:50:00Z","v":18848,"vw":1.433859},{"c":1.415,"h":1.44,"l":1.41,"n":533,"o":1.432,"t":"2026-10-19T19:55:00Z","v":253320,"vw":1.425078},{"c":1.42,"h":1.42,"l":1.42,"n":10,"o":1.42,"t":"2026-10-19T20:00:00Z","v":24989,"vw":1.42},{"c":1.4052,"h":1.4052,"l":1.4052,"n":1,"o":1.4052,"t":"2026-10-19T21:55:00Z","v":1987,"vw":1.4052},{"c":1.4001,"h":1.4001,"l":1.4001,"n":1,"o":1.4001,"t":"2026-10-19T23:30:00Z","v":2500,"vw":1.4001},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-20T11:00:00Z","v":500,"vw":1.43},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T13:00:00Z","v":100,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T13:25:00Z","v":500,"vw":1.4},{"c":1.405,"h":1.42,"l":1.405,"n":140,"o":1.42,"t":"2026-10-20T13:30:00Z","v":58627,"vw":1.417026},{"c":1.4176,"h":1.4176,"l":1.405,"n":105,"o":1.405,"t":"2026-10-20T13:35:00Z","v":50308,"vw":1.410876},{"c":1.4099,"h":1.41,"l":1.405,"n":81,"o":1.41,"t":"2026-10-20T13:40:00Z","v":33980,"vw":1.409115},{"c":1.415,"h":1.4155,"l":1.405,"n":53,"o":1.405,"t":"2026-10-20T13:45:00Z","v":34272,"vw":1.41117},{"c":1.42,"h":1.425,"l":1.414,"n":67,"o":1.415,"t":"2026-10-20T13:50:00Z","v":23810,"vw":1.42024},{"c":1.4203,"h":1.425,"l":1.4201,"n":6,"o":1.425,"t":"2026-10-20T13:55:00Z","v":8352,"vw":1.420221},{"c":1.42,"h":1.43,"l":1.42,"n":121,"o":1.42,"t":"2026-10-20T14:00:00Z","v":49815,"vw":1.429125},{"c":1.4291,"h":1.43,"l":1.4222,"n":30,"o":1.4222,"t":"2026-10-20T14:05:00Z","v":26692,"vw":1.428409},{"c":1.425,"h":1.429,"l":1.4204,"n":23,"o":1.4204,"t":"2026-10-20T14:10:00Z","v":37406,"vw":1.426025},{"c":1.4256,"h":1.43,"l":1.42,"n":167,"o":1.4266,"t":"2026-10-20T14:15:00Z","v":103437,"vw":1.42416},{"c":1.425,"h":1.4297,"l":1.425,"n":38,"o":1.425,"t":"2026-10-20T14:20:00Z","v":7436,"vw":1.425678},{"c":1.43,"h":1.43,"l":1.4201,"n":46,"o":1.4239,"t":"2026-10-20T14:25:00Z","v":11181,"vw":1.426172},{"c":1.425,"h":1.43,"l":1.4201,"n":31,"o":1.425,"t":"2026-10-20T14:30:00Z","v":6466,"vw":1.428368},{"c":1.425,"h":1.425,"l":1.4201,"n":11,"o":1.425,"t":"2026-10-20T14:35:00Z","v":8476,"vw":1.420547},{"c":1.4201,"h":1.43,"l":1.4201,"n":46,"o":1.425,"t":"2026-10-20T14:40:00Z","v":16972,"vw":1.428279},{"c":1.425,"h":1.425,"l":1.425,"n":2,"o":1.425,"t":"2026-10-20T14:45:00Z","v":114,"vw":1.425},{"c":1.42,"h":1.425,"l":1.42,"n":17,"o":1.425,"t":"2026-10-20T14:50:00Z","v":1773,"vw":1.421219},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-20T14:55:00Z","v":380,"vw":1.42},{"c":1.42,"h":1.425,"l":1.42,"n":5,"o":1.42,"t":"2026-10-20T15:00:00Z","v":442,"vw":1.421225},{"c":1.42,"h":1.43,"l":1.42,"n":103,"o":1.425,"t":"2026-10-20T15:05:00Z","v":48666,"vw":1.425628},{"c":1.405,"h":1.42,"l":1.405,"n":147,"o":1.42,"t":"2026-10-20T15:10:00Z","v":41315,"vw":1.414675},{"c":1.41,"h":1.41,"l":1.405,"n":110,"o":1.405,"t":"2026-10-20T15:15:00Z","v":69435,"vw":1.407967},{"c":1.41,"h":1.41,"l":1.405,"n":11,"o":1.408,"t":"2026-10-20T15:20:00Z","v":2575,"vw":1.407176},{"c":1.405,"h":1.405,"l":1.4,"n":11,"o":1.405,"t":"2026-10-20T15:25:00Z","v":4278,"vw":1.403245},{"c":1.4094,"h":1.4094,"l":1.405,"n":6,"o":1.405,"t":"2026-10-20T15:30:00Z","v":350,"vw":1.4072},{"c":1.4024,"h":1.405,"l":1.4,"n":22,"o":1.405,"t":"2026-10-20T15:35:00Z","v":3615,"vw":1.403482},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-20T15:40:00Z","v":100,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":51,"o":1.4024,"t":"2026-10-20T15:45:00Z","v":28755,"vw":1.403419},{"c":1.4,"h":1.405,"l":1.4,"n":14,"o":1.4,"t":"2026-10-20T15:50:00Z","v":1489,"vw":1.400376},{"c":1.405,"h":1.405,"l":1.4,"n":21,"o":1.4,"t":"2026-10-20T15:55:00Z","v":8770,"vw":1.404884},{"c":1.4,"h":1.405,"l":1.4,"n":77,"o":1.405,"t":"2026-10-20T16:00:00Z","v":33707,"vw":1.401035},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T16:05:00Z","v":1517,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":12,"o":1.4,"t":"2026-10-20T16:10:00Z","v":2504,"vw":1.403378},{"c":1.4023,"h":1.4023,"l":1.4,"n":20,"o":1.4,"t":"2026-10-20T16:15:00Z","v":2075,"vw":1.40096},{"c":1.4,"h":1.405,"l":1.4,"n":44,"o":1.4,"t":"2026-10-20T16:20:00Z","v":4173,"vw":1.400202},{"c":1.405,"h":1.405,"l":1.4,"n":42,"o":1.4,"t":"2026-10-20T16:25:00Z","v":9332,"vw":1.403934},{"c":1.415,"h":1.415,"l":1.405,"n":181,"o":1.41,"t":"2026-10-20T16:30:00Z","v":72285,"vw":1.410161},{"c":1.41,"h":1.415,"l":1.41,"n":28,"o":1.41,"t":"2026-10-20T16:35:00Z","v":3309,"vw":1.411313},{"c":1.4101,"h":1.4164,"l":1.41,"n":38,"o":1.41,"t":"2026-10-20T16:40:00Z","v":3598,"vw":1.410425},{"c":1.415,"h":1.415,"l":1.41,"n":25,"o":1.41,"t":"2026-10-20T16:45:00Z","v":2485,"vw":1.410449},{"c":1.41,"h":1.415,"l":1.41,"n":21,"o":1.41,"t":"2026-10-20T16:50:00Z","v":2382,"vw":1.410322},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-20T16:55:00Z","v":591,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-20T17:00:00Z","v":329,"vw":1.41},{"c":1.415,"h":1.415,"l":1.41,"n":14,"o":1.41,"t":"2026-10-20T17:05:00Z","v":3696,"vw":1.413445},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-20T17:10:00Z","v":440,"vw":1.41},{"c":1.41,"h":1.415,"l":1.41,"n":10,"o":1.415,"t":"2026-10-20T17:15:00Z","v":1458,"vw":1.411738},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-20T17:20:00Z","v":329,"vw":1.41},{"c":1.41,"h":1.415,"l":1.41,"n":11,"o":1.415,"t":"2026-10-20T17:25:00Z","v":620,"vw":1.411774},{"c":1.415,"h":1.4167,"l":1.41,"n":10,"o":1.41,"t":"2026-10-20T17:30:00Z","v":3456,"vw":1.415207},{"c":1.41,"h":1.415,"l":1.41,"n":12,"o":1.41,"t":"2026-10-20T17:35:00Z","v":17790,"vw":1.410158},{"c":1.4165,"h":1.4165,"l":1.41,"n":14,"o":1.415,"t":"2026-10-20T17:40:00Z","v":1600,"vw":1.413055},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-20T17:45:00Z","v":551,"vw":1.41},{"c":1.4199,"h":1.4199,"l":1.41,"n":12,"o":1.41,"t":"2026-10-20T17:50:00Z","v":1226,"vw":1.414727},{"c":1.4113,"h":1.415,"l":1.41,"n":29,"o":1.41,"t":"2026-10-20T17:55:00Z","v":2075,"vw":1.410459},{"c":1.41,"h":1.415,"l":1.41,"n":6,"o":1.415,"t":"2026-10-20T18:00:00Z","v":1097,"vw":1.411918},{"c":1.41,"h":1.4113,"l":1.41,"n":6,"o":1.41,"t":"2026-10-20T18:05:00Z","v":1661,"vw":1.411113},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T18:10:00Z","v":146,"vw":1.41},{"c":1.415,"h":1.415,"l":1.41,"n":10,"o":1.415,"t":"2026-10-20T18:15:00Z","v":631,"vw":1.41253},{"c":1.41,"h":1.42,"l":1.41,"n":158,"o":1.42,"t":"2026-10-20T18:20:00Z","v":87142,"vw":1.415246},{"c":1.405,"h":1.4101,"l":1.4,"n":80,"o":1.41,"t":"2026-10-20T18:25:00Z","v":16616,"vw":1.408723},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-20T18:35:00Z","v":1062,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-20T18:40:00Z","v":248,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-20T18:45:00Z","v":485,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":37,"o":1.4024,"t":"2026-10-20T18:50:00Z","v":11446,"vw":1.400869},{"c":1.405,"h":1.41,"l":1.405,"n":88,"o":1.405,"t":"2026-10-20T18:55:00Z","v":20606,"vw":1.408556},{"c":1.405,"h":1.405,"l":1.4,"n":20,"o":1.405,"t":"2026-10-20T19:00:00Z","v":1621,"vw":1.404058},{"c":1.405,"h":1.4099,"l":1.405,"n":8,"o":1.4099,"t":"2026-10-20T19:05:00Z","v":400,"vw":1.40745},{"c":1.405,"h":1.41,"l":1.405,"n":29,"o":1.41,"t":"2026-10-20T19:10:00Z","v":9226,"vw":1.409067},{"c":1.405,"h":1.405,"l":1.405,"n":11,"o":1.405,"t":"2026-10-20T19:15:00Z","v":731,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":37,"o":1.405,"t":"2026-10-20T19:20:00Z","v":8834,"vw":1.409433},{"c":1.4,"h":1.405,"l":1.4,"n":14,"o":1.405,"t":"2026-10-20T19:25:00Z","v":1505,"vw":1.402054},{"c":1.405,"h":1.4073,"l":1.4023,"n":20,"o":1.405,"t":"2026-10-20T19:30:00Z","v":1383,"vw":1.404742},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T19:35:00Z","v":500,"vw":1.41},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T19:40:00Z","v":551,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":21,"o":1.405,"t":"2026-10-20T19:45:00Z","v":1918,"vw":1.404271},{"c":1.405,"h":1.41,"l":1.4,"n":110,"o":1.4,"t":"2026-10-20T19:50:00Z","v":34513,"vw":1.405753},{"c":1.4,"h":1.41,"l":1.39,"n":449,"o":1.405,"t":"2026-10-20T19:55:00Z","v":217801,"vw":1.400207},{"c":1.38,"h":1.4,"l":1.38,"n":9,"o":1.4,"t":"2026-10-20T20:00:00Z","v":19909,"vw":1.399498},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:20:00Z","v":100,"vw":1.4},{"c":1.4604,"h":1.4604,"l":1.4604,"n":1,"o":1.4604,"t":"2026-10-20T21:50:00Z","v":500,"vw":1.4604},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:05:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:25:00Z","v":500,"vw":1.41},{"c":1.405,"h":1.405,"l":1.4,"n":47,"o":1.4,"t":"2026-10-21T13:30:00Z","v":13007,"vw":1.400982},{"c":1.4,"h":1.405,"l":1.4,"n":12,"o":1.4,"t":"2026-10-21T13:35:00Z","v":4562,"vw":1.40221},{"c":1.4021,"h":1.41,"l":1.4,"n":63,"o":1.405,"t":"2026-10-21T13:40:00Z","v":20285,"vw":1.404566},{"c":1.4,"h":1.4006,"l":1.4,"n":18,"o":1.4,"t":"2026-10-21T13:45:00Z","v":3238,"vw":1.400221},{"c":1.4,"h":1.4023,"l":1.4,"n":9,"o":1.4,"t":"2026-10-21T13:50:00Z","v":635,"vw":1.401391},{"c":1.4,"h":1.405,"l":1.4,"n":14,"o":1.4,"t":"2026-10-21T13:55:00Z","v":2464,"vw":1.401634},{"c":1.4,"h":1.4024,"l":1.4,"n":14,"o":1.4,"t":"2026-10-21T14:00:00Z","v":682,"vw":1.400568},{"c":1.4,"h":1.405,"l":1.4,"n":12,"o":1.4027,"t":"2026-10-21T14:05:00Z","v":1144,"vw":1.401153},{"c":1.4,"h":1.405,"l":1.4,"n":30,"o":1.4,"t":"2026-10-21T14:10:00Z","v":2286,"vw":1.400909},{"c":1.4,"h":1.405,"l":1.4,"n":44,"o":1.4,"t":"2026-10-21T14:15:00Z","v":3642,"vw":1.400428},{"c":1.4,"h":1.405,"l":1.4,"n":55,"o":1.4,"t":"2026-10-21T14:20:00Z","v":13784,"vw":1.402375},{"c":1.4,"h":1.405,"l":1.4,"n":71,"o":1.4,"t":"2026-10-21T14:25:00Z","v":15039,"vw":1.402552},{"c":1.4,"h":1.405,"l":1.4,"n":24,"o":1.4,"t":"2026-10-21T14:30:00Z","v":8446,"vw":1.403187},{"c":1.405,"h":1.405,"l":1.4,"n":15,"o":1.4,"t":"2026-10-21T14:35:00Z","v":1752,"vw":1.401593},{"c":1.405,"h":1.405,"l":1.4,"n":16,"o":1.4,"t":"2026-10-21T14:40:00Z","v":2072,"vw":1.404112},{"c":1.415,"h":1.415,"l":1.405,"n":104,"o":1.405,"t":"2026-10-21T14:45:00Z","v":43857,"vw":1.409964},{"c":1.4164,"h":1.4199,"l":1.4127,"n":13,"o":1.415,"t":"2026-10-21T14:50:00Z","v":1664,"vw":1.416725},{"c":1.41,"h":1.415,"l":1.41,"n":25,"o":1.415,"t":"2026-10-21T14:55:00Z","v":7736,"vw":1.414584},{"c":1.41,"h":1.42,"l":1.41,"n":116,"o":1.42,"t":"2026-10-21T15:05:00Z","v":60334,"vw":1.417624},{"c":1.41,"h":1.4127,"l":1.41,"n":10,"o":1.41,"t":"2026-10-21T15:10:00Z","v":582,"vw":1.410675},{"c":1.41,"h":1.415,"l":1.41,"n":18,"o":1.41,"t":"2026-10-21T15:15:00Z","v":1155,"vw":1.411552},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-21T15:20:00Z","v":342,"vw":1.41},{"c":1.41,"h":1.415,"l":1.41,"n":15,"o":1.41,"t":"2026-10-21T15:25:00Z","v":2958,"vw":1.412728},{"c":1.41,"h":1.415,"l":1.41,"n":10,"o":1.415,"t":"2026-10-21T15:30:00Z","v":455,"vw":1.4125},{"c":1.415,"h":1.4165,"l":1.411,"n":11,"o":1.411,"t":"2026-10-21T15:35:00Z","v":2565,"vw":1.41327},{"c":1.415,"h":1.415,"l":1.41,"n":4,"o":1.41,"t":"2026-10-21T15:40:00Z","v":290,"vw":1.4125},{"c":1.41,"h":1.415,"l":1.41,"n":17,"o":1.415,"t":"2026-10-21T15:45:00Z","v":22956,"vw":1.410229},{"c":1.415,"h":1.415,"l":1.41,"n":10,"o":1.41,"t":"2026-10-21T15:50:00Z","v":689,"vw":1.413438},{"c":1.41,"h":1.415,"l":1.41,"n":11,"o":1.415,"t":"2026-10-21T15:55:00Z","v":1387,"vw":1.414545},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-21T16:00:00Z","v":155,"vw":1.41},{"c":1.4103,"h":1.4103,"l":1.41,"n":9,"o":1.41,"t":"2026-10-21T16:05:00Z","v":351,"vw":1.41018},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-21T16:10:00Z","v":171,"vw":1.41},{"c":1.4106,"h":1.4106,"l":1.41,"n":7,"o":1.41,"t":"2026-10-21T16:15:00Z","v":516,"vw":1.410451},{"c":1.415,"h":1.415,"l":1.41,"n":17,"o":1.41,"t":"2026-10-21T16:25:00Z","v":1110,"vw":1.410786},{"c":1.415,"h":1.42,"l":1.41,"n":255,"o":1.4171,"t":"2026-10-21T16:30:00Z","v":116152,"vw":1.418238},{"c":1.415,"h":1.42,"l":1.4101,"n":81,"o":1.4101,"t":"2026-10-21T16:35:00Z","v":22021,"vw":1.418311},{"c":1.415,"h":1.425,"l":1.415,"n":150,"o":1.42,"t":"2026-10-21T16:40:00Z","v":47986,"vw":1.420176},{"c":1.415,"h":1.415,"l":1.4121,"n":5,"o":1.4121,"t":"2026-10-21T16:45:00Z","v":1324,"vw":1.412788},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-21T16:50:00Z","v":341,"vw":1.415},{"c":1.425,"h":1.425,"l":1.415,"n":65,"o":1.415,"t":"2026-10-21T16:55:00Z","v":13512,"vw":1.419834},{"c":1.42,"h":1.425,"l":1.42,"n":45,"o":1.42,"t":"2026-10-21T17:00:00Z","v":4666,"vw":1.420139},{"c":1.425,"h":1.425,"l":1.42,"n":30,"o":1.42,"t":"2026-10-21T17:05:00Z","v":6772,"vw":1.42113},{"c":1.425,"h":1.425,"l":1.42,"n":21,"o":1.42,"t":"2026-10-21T17:10:00Z","v":4692,"vw":1.422034},{"c":1.42,"h":1.425,"l":1.42,"n":25,"o":1.42,"t":"2026-10-21T17:15:00Z","v":5333,"vw":1.421744},{"c":1.425,"h":1.425,"l":1.42,"n":2,"o":1.42,"t":"2026-10-21T17:20:00Z","v":500,"vw":1.424},{"c":1.42,"h":1.4222,"l":1.42,"n":18,"o":1.42,"t":"2026-10-21T17:25:00Z","v":2154,"vw":1.420599},{"c":1.4201,"h":1.425,"l":1.42,"n":20,"o":1.42,"t":"2026-10-21T17:30:00Z","v":1937,"vw":1.42031},{"c":1.425,"h":1.43,"l":1.42,"n":52,"o":1.43,"t":"2026-10-21T17:35:00Z","v":23331,"vw":1.426631},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-21T17:40:00Z","v":100,"vw":1.425},{"c":1.425,"h":1.425,"l":1.42,"n":14,"o":1.425,"t":"2026-10-21T17:45:00Z","v":759,"vw":1.424167},{"c":1.425,"h":1.425,"l":1.42,"n":19,"o":1.425,"t":"2026-10-21T17:50:00Z","v":2659,"vw":1.423694},{"c":1.425,"h":1.425,"l":1.42,"n":8,"o":1.425,"t":"2026-10-21T17:55:00Z","v":580,"vw":1.424008},{"c":1.4223,"h":1.4277,"l":1.4223,"n":2,"o":1.4277,"t":"2026-10-21T18:00:00Z","v":272,"vw":1.424524},{"c":1.4277,"h":1.43,"l":1.425,"n":47,"o":1.43,"t":"2026-10-21T18:05:00Z","v":13053,"vw":1.427707},{"c":1.4221,"h":1.425,"l":1.4221,"n":13,"o":1.425,"t":"2026-10-21T18:10:00Z","v":1473,"vw":1.422583},{"c":1.43,"h":1.435,"l":1.425,"n":78,"o":1.425,"t":"2026-10-21T18:15:00Z","v":12619,"vw":1.430614},{"c":1.43,"h":1.4365,"l":1.43,"n":40,"o":1.43,"t":"2026-10-21T18:20:00Z","v":6768,"vw":1.431945},{"c":1.4322,"h":1.435,"l":1.43,"n":96,"o":1.43,"t":"2026-10-21T18:25:00Z","v":27602,"vw":1.430509},{"c":1.43,"h":1.435,"l":1.43,"n":23,"o":1.43,"t":"2026-10-21T18:30:00Z","v":992,"vw":1.431},{"c":1.435,"h":1.435,"l":1.43,"n":13,"o":1.43,"t":"2026-10-21T18:35:00Z","v":2306,"vw":1.43283},{"c":1.43,"h":1.435,"l":1.43,"n":21,"o":1.435,"t":"2026-10-21T18:40:00Z","v":845,"vw":1.434167},{"c":1.43,"h":1.435,"l":1.43,"n":4,"o":1.435,"t":"2026-10-21T18:45:00Z","v":340,"vw":1.432872},{"c":1.43,"h":1.435,"l":1.43,"n":22,"o":1.43,"t":"2026-10-21T18:50:00Z","v":3282,"vw":1.430286},{"c":1.425,"h":1.435,"l":1.425,"n":163,"o":1.435,"t":"2026-10-21T18:55:00Z","v":42787,"vw":1.429803},{"c":1.42,"h":1.4202,"l":1.42,"n":47,"o":1.42,"t":"2026-10-21T19:00:00Z","v":7121,"vw":1.420054},{"c":1.42,"h":1.425,"l":1.42,"n":35,"o":1.42,"t":"2026-10-21T19:05:00Z","v":3581,"vw":1.422586},{"c":1.42,"h":1.425,"l":1.42,"n":14,"o":1.425,"t":"2026-10-21T19:10:00Z","v":860,"vw":1.422333},{"c":1.425,"h":1.425,"l":1.42,"n":10,"o":1.425,"t":"2026-10-21T19:15:00Z","v":720,"vw":1.424167},{"c":1.42,"h":1.425,"l":1.42,"n":19,"o":1.425,"t":"2026-10-21T19:20:00Z","v":707,"vw":1.423978},{"c":1.42,"h":1.425,"l":1.42,"n":8,"o":1.42,"t":"2026-10-21T19:25:00Z","v":356,"vw":1.421667},{"c":1.42,"h":1.425,"l":1.42,"n":16,"o":1.425,"t":"2026-10-21T19:30:00Z","v":1115,"vw":1.424416},{"c":1.42,"h":1.425,"l":1.42,"n":7,"o":1.425,"t":"2026-10-21T19:35:00Z","v":543,"vw":1.422748},{"c":1.425,"h":1.425,"l":1.42,"n":13,"o":1.425,"t":"2026-10-21T19:40:00Z","v":524,"vw":1.4225},{"c":1.42,"h":1.425,"l":1.42,"n":28,"o":1.425,"t":"2026-10-21T19:45:00Z","v":7507,"vw":1.424322},{"c":1.42,"h":1.43,"l":1.42,"n":51,"o":1.43,"t":"2026-10-21T19:50:00Z","v":8498,"vw":1.423359},{"c":1.41,"h":1.425,"l":1.41,"n":304,"o":1.422,"t":"2026-10-21T19:55:00Z","v":54328,"vw":1.416714},{"c":1.41,"h":1.41,"l":1.41,"n":10,"o":1.41,"t":"2026-10-21T20:00:00Z","v":20994,"vw":1.41},{"c":1.4109,"h":1.4109,"l":1.4109,"n":1,"o":1.4109,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.4109},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-22T11:50:00Z","v":210,"vw":1.4},{"c":1.4003,"h":1.4003,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T12:05:00Z","v":2600,"vw":1.400173},{"c":1.4,"h":1.42,"l":1.39,"n":189,"o":1.42,"t":"2026-10-22T13:30:00Z","v":59300,"vw":1.402904},{"c":1.425,"h":1.425,"l":1.41,"n":68,"o":1.41,"t":"2026-10-22T13:35:00Z","v":41035,"vw":1.415088},{"c":1.41,"h":1.42,"l":1.41,"n":108,"o":1.42,"t":"2026-10-22T13:40:00Z","v":52508,"vw":1.418319},{"c":1.41,"h":1.41,"l":1.41,"n":9,"o":1.41,"t":"2026-10-22T13:45:00Z","v":2805,"vw":1.41},{"c":1.41,"h":1.415,"l":1.41,"n":45,"o":1.4102,"t":"2026-10-22T13:50:00Z","v":9078,"vw":1.411409},{"c":1.42,"h":1.425,"l":1.4101,"n":194,"o":1.4101,"t":"2026-10-22T13:55:00Z","v":78023,"vw":1.419904},{"c":1.415,"h":1.415,"l":1.415,"n":12,"o":1.415,"t":"2026-10-22T14:00:00Z","v":1196,"vw":1.415},{"c":1.41,"h":1.416,"l":1.41,"n":9,"o":1.415,"t":"2026-10-22T14:05:00Z","v":652,"vw":1.411833},{"c":1.41,"h":1.415,"l":1.41,"n":10,"o":1.41,"t":"2026-10-22T14:10:00Z","v":1852,"vw":1.412778},{"c":1.415,"h":1.415,"l":1.41,"n":26,"o":1.41,"t":"2026-10-22T14:15:00Z","v":5307,"vw":1.41454},{"c":1.41,"h":1.42,"l":1.41,"n":26,"o":1.41,"t":"2026-10-22T14:20:00Z","v":2493,"vw":1.412475},{"c":1.4066,"h":1.4101,"l":1.4,"n":164,"o":1.41,"t":"2026-10-22T14:25:00Z","v":62685,"vw":1.409509},{"c":1.4,"h":1.4099,"l":1.4,"n":3,"o":1.405,"t":"2026-10-22T14:30:00Z","v":550,"vw":1.405409},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-22T14:35:00Z","v":257,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":14,"o":1.405,"t":"2026-10-22T14:40:00Z","v":2848,"vw":1.400726},{"c":1.405,"h":1.41,"l":1.4,"n":89,"o":1.405,"t":"2026-10-22T14:45:00Z","v":53968,"vw":1.405599},{"c":1.405,"h":1.405,"l":1.4,"n":14,"o":1.405,"t":"2026-10-22T14:50:00Z","v":5173,"vw":1.403533},{"c":1.402,"h":1.405,"l":1.402,"n":8,"o":1.405,"t":"2026-10-22T14:55:00Z","v":3005,"vw":1.403465},{"c":1.4,"h":1.405,"l":1.4,"n":8,"o":1.4024,"t":"2026-10-22T15:00:00Z","v":1876,"vw":1.402088},{"c":1.395,"h":1.405,"l":1.395,"n":164,"o":1.4,"t":"2026-10-22T15:05:00Z","v":106034,"vw":1.399989},{"c":1.395,"h":1.395,"l":1.39,"n":29,"o":1.395,"t":"2026-10-22T15:10:00Z","v":7307,"vw":1.394489},{"c":1.3999,"h":1.4,"l":1.3927,"n":101,"o":1.3927,"t":"2026-10-22T15:15:00Z","v":56561,"vw":1.398917},{"c":1.3999,"h":1.4,"l":1.3999,"n":38,"o":1.4,"t":"2026-10-22T15:20:00Z","v":13772,"vw":1.399956},{"c":1.395,"h":1.4,"l":1.395,"n":25,"o":1.395,"t":"2026-10-22T15:25:00Z","v":8187,"vw":1.399291},{"c":1.395,"h":1.4,"l":1.395,"n":28,"o":1.395,"t":"2026-10-22T15:30:00Z","v":24505,"vw":1.398029},{"c":1.3921,"h":1.395,"l":1.39,"n":25,"o":1.395,"t":"2026-10-22T15:35:00Z","v":4287,"vw":1.393073},{"c":1.395,"h":1.4,"l":1.39,"n":62,"o":1.395,"t":"2026-10-22T15:40:00Z","v":29075,"vw":1.394255},{"c":1.395,"h":1.4,"l":1.395,"n":5,"o":1.395,"t":"2026-10-22T15:45:00Z","v":715,"vw":1.397857},{"c":1.395,"h":1.4,"l":1.395,"n":24,"o":1.395,"t":"2026-10-22T15:50:00Z","v":1053,"vw":1.395556},{"c":1.395,"h":1.395,"l":1.39,"n":12,"o":1.3907,"t":"2026-10-22T15:55:00Z","v":560,"vw":1.392671},{"c":1.3939,"h":1.4,"l":1.3939,"n":51,"o":1.4,"t":"2026-10-22T16:00:00Z","v":13128,"vw":1.398904},{"c":1.3999,"h":1.4,"l":1.395,"n":25,"o":1.4,"t":"2026-10-22T16:05:00Z","v":8415,"vw":1.39872},{"c":1.4,"h":1.4,"l":1.4,"n":15,"o":1.4,"t":"2026-10-22T16:10:00Z","v":7129,"vw":1.4},{"c":1.4,"h":1.4,"l":1.395,"n":34,"o":1.3979,"t":"2026-10-22T16:15:00Z","v":20304,"vw":1.399207},{"c":1.4021,"h":1.405,"l":1.4,"n":44,"o":1.4,"t":"2026-10-22T16:20:00Z","v":26552,"vw":1.403581},{"c":1.405,"h":1.405,"l":1.4,"n":8,"o":1.4,"t":"2026-10-22T16:25:00Z","v":1706,"vw":1.404695},{"c":1.405,"h":1.41,"l":1.405,"n":34,"o":1.41,"t":"2026-10-22T16:30:00Z","v":11623,"vw":1.40835},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-22T16:35:00Z","v":321,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-22T16:40:00Z","v":310,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":10,"o":1.4,"t":"2026-10-22T16:45:00Z","v":1629,"vw":1.404363},{"c":1.4001,"h":1.405,"l":1.4,"n":11,"o":1.4,"t":"2026-10-22T16:50:00Z","v":3055,"vw":1.401463},{"c":1.405,"h":1.405,"l":1.4,"n":9,"o":1.4023,"t":"2026-10-22T16:55:00Z","v":1461,"vw":1.40225},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T17:00:00Z","v":140,"vw":1.4},{"c":1.4001,"h":1.405,"l":1.4001,"n":5,"o":1.405,"t":"2026-10-22T17:05:00Z","v":467,"vw":1.401189},{"c":1.4,"h":1.4014,"l":1.4,"n":5,"o":1.4014,"t":"2026-10-22T17:10:00Z","v":10765,"vw":1.401374},{"c":1.405,"h":1.405,"l":1.4,"n":10,"o":1.4001,"t":"2026-10-22T17:15:00Z","v":3600,"vw":1.401066},{"c":1.4,"h":1.405,"l":1.4,"n":39,"o":1.405,"t":"2026-10-22T17:20:00Z","v":26839,"vw":1.401011},{"c":1.405,"h":1.405,"l":1.4027,"n":10,"o":1.4027,"t":"2026-10-22T17:25:00Z","v":764,"vw":1.404631},{"c":1.405,"h":1.405,"l":1.4,"n":4,"o":1.4,"t":"2026-10-22T17:30:00Z","v":612,"vw":1.404073},{"c":1.405,"h":1.405,"l":1.4,"n":16,"o":1.405,"t":"2026-10-22T17:35:00Z","v":5370,"vw":1.401973},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-22T17:40:00Z","v":400,"vw":1.4},{"c":1.4021,"h":1.405,"l":1.4,"n":5,"o":1.405,"t":"2026-10-22T17:45:00Z","v":2947,"vw":1.403018},{"c":1.405,"h":1.405,"l":1.4,"n":37,"o":1.4,"t":"2026-10-22T17:50:00Z","v":11793,"vw":1.40156},{"c":1.405,"h":1.41,"l":1.4,"n":137,"o":1.4,"t":"2026-10-22T17:55:00Z","v":57563,"vw":1.407342},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-22T18:00:00Z","v":100,"vw":1.4},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-22T18:10:00Z","v":343,"vw":1.405},{"c":1.41,"h":1.41,"l":1.4042,"n":92,"o":1.405,"t":"2026-10-22T18:15:00Z","v":36625,"vw":1.409003},{"c":1.405,"h":1.41,"l":1.405,"n":4,"o":1.41,"t":"2026-10-22T18:20:00Z","v":344,"vw":1.407951},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-22T18:25:00Z","v":1550,"vw":1.405},{"c":1.4027,"h":1.4027,"l":1.4027,"n":2,"o":1.4027,"t":"2026-10-22T18:30:00Z","v":155,"vw":1.4027},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-22T18:35:00Z","v":112,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":3,"o":1.4,"t":"2026-10-22T18:40:00Z","v":970,"vw":1.4025},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-22T18:45:00Z","v":125,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":8,"o":1.4,"t":"2026-10-22T18:50:00Z","v":3804,"vw":1.404339},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-22T18:55:00Z","v":128,"vw":1.405},{"c":1.395,"h":1.4022,"l":1.39,"n":178,"o":1.4,"t":"2026-10-22T19:00:00Z","v":46131,"vw":1.399716},{"c":1.3924,"h":1.395,"l":1.3924,"n":30,"o":1.395,"t":"2026-10-22T19:05:00Z","v":3335,"vw":1.394894},{"c":1.4001,"h":1.405,"l":1.395,"n":78,"o":1.395,"t":"2026-10-22T19:10:00Z","v":33377,"vw":1.400446},{"c":1.4,"h":1.405,"l":1.4,"n":32,"o":1.405,"t":"2026-10-22T19:15:00Z","v":10125,"vw":1.40162},{"c":1.4,"h":1.405,"l":1.4,"n":25,"o":1.4,"t":"2026-10-22T19:20:00Z","v":6624,"vw":1.404219},{"c":1.405,"h":1.405,"l":1.4,"n":7,"o":1.4,"t":"2026-10-22T19:25:00Z","v":2726,"vw":1.40463},{"c":1.4,"h":1.4022,"l":1.4,"n":12,"o":1.4,"t":"2026-10-22T19:30:00Z","v":2104,"vw":1.401279},{"c":1.395,"h":1.4,"l":1.39,"n":96,"o":1.4,"t":"2026-10-22T19:35:00Z","v":41771,"vw":1.39648},{"c":1.395,"h":1.395,"l":1.395,"n":21,"o":1.395,"t":"2026-10-22T19:40:00Z","v":814,"vw":1.395},{"c":1.39,"h":1.3901,"l":1.38,"n":266,"o":1.39,"t":"2026-10-22T19:45:00Z","v":81495,"vw":1.388779},{"c":1.3939,"h":1.395,"l":1.385,"n":103,"o":1.385,"t":"2026-10-22T19:50:00Z","v":29689,"vw":1.391138},{"c":1.395,"h":1.4,"l":1.39,"n":295,"o":1.395,"t":"2026-10-22T19:55:00Z","v":99515,"vw":1.393999},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-10-22T20:00:00Z","v":31430,"vw":1.38},{"c":1.3908,"h":1.3908,"l":1.3908,"n":1,"o":1.3908,"t":"2026-10-22T20:30:00Z","v":200,"vw":1.3908},{"c":1.4,"h":1.4,"l":1.39,"n":5,"o":1.39,"t":"2026-10-22T21:25:00Z","v":4566,"vw":1.390452},{"c":1.3901,"h":1.3901,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T22:00:00Z","v":684,"vw":1.39005},{"c":1.38,"h":1.38,"l":1.38,"n":6,"o":1.38,"t":"2026-10-22T23:00:00Z","v":300,"vw":1.38},{"c":1.39,"h":1.39,"l":1.38,"n":5,"o":1.38,"t":"2026-10-22T23:25:00Z","v":6400,"vw":1.382395},{"c":1.3801,"h":1.381,"l":1.38,"n":8,"o":1.38,"t":"2026-10-22T23:30:00Z","v":804,"vw":1.380275}],"history":[{"c":2.34,"h":2.36,"l":2.2925,"n":4031,"o":2.31,"t":"2024-10-21T04:00:00Z","v":734420,"vw":2.340838},{"c":2.39,"h":2.4,"l":2.31,"n":6317,"o":2.34,"t":"2024-10-22T04:00:00Z","v":1149017,"vw":2.351742},{"c":2.3,"h":2.38,"l":2.29,"n":4229,"o":2.38,"t":"2024-10-23T04:00:00Z","v":537760,"vw":2.313204},{"c":2.34,"h":2.34,"l":2.27,"n":3733,"o":2.3,"t":"2024-10-24T04:00:00Z","v":626174,"vw":2.296784},{"c":2.31,"h":2.36,"l":2.31,"n":3683,"o":2.32,"t":"2024-10-25T04:00:00Z","v":501788,"vw":2.33115},{"c":2.39,"h":2.4,"l":2.31,"n":5709,"o":2.33,"t":"2024-10-28T04:00:00Z","v":1220830,"vw":2.383101},{"c":2.32,"h":2.39,"l":2.3,"n":4529,"o":2.38,"t":"2024-10-29T04:00:00Z","v":844513,"vw":2.333704},{"c":2.23,"h":2.32,"l":2.23,"n":4169,"o":2.32,"t":"2024-10-30T04:00:00Z","v":988496,"vw":2.269847},{"c":2.17,"h":2.23,"l":2.17,"n":4105,"o":2.22,"t":"2024-10-31T04:00:00Z","v":819735,"vw":2.186372},{"c":2.18,"h":2.26,"l":2.17,"n":4119,"o":2.2,"t":"2024-11-01T04:00:00Z","v":893566,"vw":2.204957},{"c":2.22,"h":2.22,"l":2.1611,"n":3688,"o":2.17,"t":"2024-11-04T05:00:00Z","v":563977,"vw":2.202919},{"c":2.21,"h":2.23,"l":2.175,"n":3624,"o":2.2,"t":"2024-11-05T05:00:00Z","v":529185,"vw":2.214201},{"c":2.18,"h":2.22,"l":2.13,"n":5786,"o":2.2,"t":"2024-11-06T05:00:00Z","v":1166024,"vw":2.164352},{"c":2.2,"h":2.22,"l":2.1703,"n":4949,"o":2.2,"t":"2024-11-07T05:00:00Z","v":933829,"vw":2.204203},{"c":2.14,"h":2.18,"l":2.13,"n":4528,"o":2.18,"t":"2024-11-08T05:00:00Z","v":935705,"vw":2.154663},{"c":2.15,"h":2.1687,"l":2.12,"n":5095,"o":2.13,"t":"2024-11-11T05:00:00Z","v":1232180,"vw":2.140379},{"c":2.1,"h":2.15,"l":2.1,"n":5071,"o":2.12,"t":"2024-11-12T05:00:00Z","v":1189597,"vw":2.121581},{"c":2.16,"h":2.265,"l":2.13,"n":8258,"o":2.13,"t":"2024-11-13T05:00:00Z","v":1957278,"vw":2.173332},{"c":2.17,"h":2.19,"l":2.13,"n":3713,"o":2.19,"t":"2024-11-14T05:00:00Z","v":826227,"vw":2.165139},{"c":2.09,"h":2.16,"l":2.06,"n":5816,"o":2.15,"t":"2024-11-15T05:00:00Z","v":1811747,"vw":2.086322},{"c":2.05,"h":2.09,"l":2.04,"n":7264,"o":2.08,"t":"2024-11-18T05:00:00Z","v":1817761,"vw":2.068618},{"c":2.09,"h":2.1,"l":2.04,"n":5557,"o":2.05,"t":"2024-11-19T05:00:00Z","v":1310982,"vw":2.071501},{"c":2.13,"h":2.21,"l":2.1,"n":7679,"o":2.16,"t":"2024-11-20T05:00:00Z","v":2136436,"vw":2.148871},{"c":2.16,"h":2.19,"l":2.09,"n":6233,"o":2.15,"t":"2024-11-21T05:00:00Z","v":1669981,"vw":2.156526},{"c":2.11,"h":2.16,"l":2.08,"n":5743,"o":2.14,"t":"2024-11-22T05:00:00Z","v":1843666,"vw":2.106848},{"c":2.28,"h":2.32,"l":2.12,"n":12287,"o":2.12,"t":"2024-11-25T05:00:00Z","v":3504812,"vw":2.251312},{"c":2.19,"h":2.28,"l":2.155,"n":5514,"o":2.28,"t":"2024-11-26T05:00:00Z","v":1635409,"vw":2.194927},{"c":2.21,"h":2.23,"l":2.155,"n":4817,"o":2.18,"t":"2024-11-27T05:00:00Z","v":1339571,"vw":2.190494},{"c":2.16,"h":2.245,"l":2.15,"n":4355,"o":2.22,"t":"2024-11-29T05:00:00Z","v":1228764,"vw":2.181763},{"c":2.24,"h":2.27,"l":2.12,"n":6062,"o":2.16,"t":"2024-12-02T05:00:00Z","v":1751759,"vw":2.210136},{"c":2.15,"h":2.23,"l":2.125,"n":5266,"o":2.23,"t":"2024-12-03T05:00:00Z","v":1020721,"vw":2.156005},{"c":2.15,"h":2.19,"l":2.12,"n":5954,"o":2.15,"t":"2024-12-04T05:00:00Z","v":1396295,"vw":2.151755},{"c":2.17,"h":2.19,"l":2.12,"n":5508,"o":2.14,"t":"2024-12-05T05:00:00Z","v":1317314,"vw":2.159456},{"c":2.41,"h":2.44,"l":2.15,"n":12416,"o":2.15,"t":"2024-12-06T05:00:00Z","v":5062182,"vw":2.336262},{"c":2.46,"h":2.5,"l":2.33,"n":14753,"o":2.37,"t":"2024-12-09T05:00:00Z","v":3747787,"vw":2.446594},{"c":2.44,"h":2.48,"l":2.375,"n":9087,"o":2.45,"t":"2024-12-10T05:00:00Z","v":2874782,"vw":2.432065},{"c":2.38,"h":2.44,"l":2.37,"n":6552,"o":2.42,"t":"2024-12-11T05:00:00Z","v":1650476,"vw":2.402931},{"c":2.39,"h":2.4,"l":2.28,"n":5856,"o":2.34,"t":"2024-12-12T05:00:00Z","v":1289444,"vw":2.353698},{"c":2.27,"h":2.385,"l":2.27,"n":5126,"o":2.38,"t":"2024-12-13T05:00:00Z","v":1237233,"vw":2.299328},{"c":2.21,"h":2.29,"l":2.21,"n":7325,"o":2.24,"t":"2024-12-16T05:00:00Z","v":1740720,"vw":2.248767},{"c":2.57,"h":2.58,"l":2.3001,"n":18182,"o":2.32,"t":"2024-12-17T05:00:00Z","v":5706503,"vw":2.480126},{"c":2.5,"h":2.61,"l":2.46,"n":11591,"o":2.5,"t":"2024-12-18T05:00:00Z","v":2768312,"vw":2.528398},{"c":2.49,"h":2.55,"l":2.42,"n":7906,"o":2.46,"t":"2024-12-19T05:00:00Z","v":1592171,"vw":2.500477},{"c":2.49,"h":2.535,"l":2.42,"n":6188,"o":2.47,"t":"2024-12-20T05:00:00Z","v":1312009,"vw":2.497469},{"c":2.49,"h":2.51,"l":2.39,"n":7678,"o":2.45,"t":"2024-12-23T05:00:00Z","v":1927184,"vw":2.456442},{"c":2.52,"h":2.53,"l":2.45,"n":7074,"o":2.48,"t":"2024-12-24T05:00:00Z","v":1395147,"vw":2.495999},{"c":2.68,"h":2.74,"l":2.54,"n":13694,"o":2.54,"t":"2024-12-26T05:00:00Z","v":5126987,"vw":2.669672},{"c":2.57,"h":2.68,"l":2.555,"n":8034,"o":2.68,"t":"2024-12-27T05:00:00Z","v":2149773,"vw":2.595647},{"c":2.52,"h":2.55,"l":2.48,"n":8177,"o":2.51,"t":"2024-12-30T05:00:00Z","v":1900719,"vw":2.51182},{"c":2.48,"h":2.5499,"l":2.44,"n":8355,"o":2.5,"t":"2024-12-31T05:00:00Z","v":2258153,"vw":2.490876},{"c":2.51,"h":2.58,"l":2.47,"n":7931,"o":2.49,"t":"2025-01-02T05:00:00Z","v":1815462,"vw":2.51472},{"c":2.5,"h":2.53,"l":2.44,"n":7543,"o":2.51,"t":"2025-01-03T05:00:00Z","v":1905540,"vw":2.473751},{"c":2.62,"h":2.68,"l":2.45,"n":11109,"o":2.5,"t":"2025-01-06T05:00:00Z","v":3645653,"vw":2.587677},{"c":2.42,"h":2.62,"l":2.35,"n":11619,"o":2.62,"t":"2025-01-07T05:00:00Z","v":3844566,"vw":2.425588},{"c":2.33,"h":2.385,"l":2.24,"n":10537,"o":2.38,"t":"2025-01-08T05:00:00Z","v":3388399,"vw":2.291449},{"c":2.38,"h":2.395,"l":2.26,"n":12580,"o":2.27,"t":"2025-01-10T05:00:00Z","v":3006453,"vw":2.354139},{"c":2.28,"h":2.32,"l":2.18,"n":11196,"o":2.32,"t":"2025-01-13T05:00:00Z","v":3529983,"vw":2.24916},{"c":2.24,"h":2.37,"l":2.22,"n":7256,"o":2.3,"t":"2025-01-14T05:00:00Z","v":1619538,"vw":2.277182},{"c":2.26,"h":2.3081,"l":2.23,"n":6263,"o":2.3,"t":"2025-01-15T05:00:00Z","v":1559402,"vw":2.268195},{"c":2.26,"h":2.28,"l":2.23,"n":6518,"o":2.26,"t":"2025-01-16T05:00:00Z","v":1691259,"vw":2.251121},{"c":2.33,"h":2.34,"l":2.26,"n":6878,"o":2.26,"t":"2025-01-17T05:00:00Z","v":2044425,"vw":2.313024},{"c":2.3,"h":2.325,"l":2.27,"n":8448,"o":2.31,"t":"2025-01-21T05:00:00Z","v":1837971,"vw":2.30125},{"c":2.34,"h":2.34,"l":2.29,"n":5633,"o":2.3,"t":"2025-01-22T05:00:00Z","v":1156984,"vw":2.317554},{"c":2.32,"h":2.34,"l":2.31,"n":4406,"o":2.32,"t":"2025-01-23T05:00:00Z","v":772029,"vw":2.323507},{"c":2.34,"h":2.42,"l":2.295,"n":5953,"o":2.33,"t":"2025-01-24T05:00:00Z","v":1538240,"vw":2.350121},{"c":2.25,"h":2.305,"l":2.215,"n":7369,"o":2.28,"t":"2025-01-27T05:00:00Z","v":1828802,"vw":2.25086},{"c":2.44,"h":2.5,"l":2.31,"n":13276,"o":2.31,"t":"2025-01-28T05:00:00Z","v":3904645,"vw":2.457513},{"c":2.38,"h":2.44,"l":2.31,"n":5758,"o":2.41,"t":"2025-01-29T05:00:00Z","v":1426649,"vw":2.357859},{"c":2.37,"h":2.44,"l":2.37,"n":4551,"o":2.4,"t":"2025-01-30T05:00:00Z","v":892855,"vw":2.391739},{"c":2.31,"h":2.395,"l":2.29,"n":4828,"o":2.37,"t":"2025-01-31T05:00:00Z","v":1004386,"vw":2.336906},{"c":2.33,"h":2.35,"l":2.22,"n":5307,"o":2.25,"t":"2025-02-03T05:00:00Z","v":1457204,"vw":2.297156},{"c":2.54,"h":2.545,"l":2.33,"n":7594,"o":2.33,"t":"2025-02-04T05:00:00Z","v":2076199,"vw":2.472614},{"c":2.66,"h":2.67,"l":2.47,"n":9252,"o":2.52,"t":"2025-02-05T05:00:00Z","v":3565425,"vw":2.61357},{"c":2.66,"h":2.69,"l":2.59,"n":6490,"o":2.66,"t":"2025-02-06T05:00:00Z","v":1726856,"vw":2.639558},{"c":2.59,"h":2.69,"l":2.57,"n":7415,"o":2.63,"t":"2025-02-07T05:00:00Z","v":1798424,"vw":2.624131},{"c":2.64,"h":2.65,"l":2.54,"n":5039,"o":2.6,"t":"2025-02-10T05:00:00Z","v":1033385,"vw":2.604392},{"c":2.58,"h":2.68,"l":2.58,"n":5444,"o":2.6,"t":"2025-02-11T05:00:00Z","v":1345755,"vw":2.629009},{"c":2.5,"h":2.51,"l":2.31,"n":11853,"o":2.48,"t":"2025-02-12T05:00:00Z","v":2949367,"vw":2.431532},{"c":2.51,"h":2.58,"l":2.47,"n":6743,"o":2.53,"t":"2025-02-13T05:00:00Z","v":1783563,"vw":2.512511},{"c":2.49,"h":2.61,"l":2.45,"n":7398,"o":2.53,"t":"2025-02-14T05:00:00Z","v":1506708,"vw":2.500609},{"c":2.4,"h":2.5,"l":2.36,"n":10600,"o":2.5,"t":"2025-02-18T05:00:00Z","v":2732478,"vw":2.410926},{"c":2.38,"h":2.44,"l":2.365,"n":7860,"o":2.4,"t":"2025-02-19T05:00:00Z","v":1567818,"vw":2.400364},{"c":2.31,"h":2.3958,"l":2.29,"n":7726,"o":2.38,"t":"2025-02-20T05:00:00Z","v":1573598,"vw":2.318653},{"c":2.25,"h":2.335,"l":2.23,"n":7422,"o":2.33,"t":"2025-02-21T05:00:00Z","v":1890532,"vw":2.259366},{"c":2.24,"h":2.265,"l":2.2,"n":7842,"o":2.26,"t":"2025-02-24T05:00:00Z","v":1977348,"vw":2.22941},{"c":2.2,"h":2.26,"l":2.18,"n":7291,"o":2.22,"t":"2025-02-25T05:00:00Z","v":1821762,"vw":2.212594},{"c":2.2,"h":2.25,"l":2.18,"n":7186,"o":2.2,"t":"2025-02-26T05:00:00Z","v":1600687,"vw":2.211748},{"c":2.1,"h":2.22,"l":2.1,"n":6561,"o":2.2,"t":"2025-02-27T05:00:00Z","v":3223051,"vw":2.160366},{"c":2.13,"h":2.19,"l":2.1075,"n":9111,"o":2.11,"t":"2025-02-28T05:00:00Z","v":10762893,"vw":2.134602},{"c":2.11,"h":2.21,"l":2.1,"n":7578,"o":2.14,"t":"2025-03-03T05:00:00Z","v":1692214,"vw":2.143508},{"c":2.18,"h":2.22,"l":2.06,"n":7729,"o":2.1,"t":"2025-03-04T05:00:00Z","v":2074947,"vw":2.150143},{"c":2.22,"h":2.24,"l":2.16,"n":5681,"o":2.2,"t":"2025-03-05T05:00:00Z","v":1491547,"vw":2.205162},{"c":2.17,"h":2.22,"l":2.15,"n":6280,"o":2.19,"t":"2025-03-06T05:00:00Z","v":1199105,"vw":2.18404},{"c":2.2,"h":2.2,"l":2.13,"n":5102,"o":2.13,"t":"2025-03-07T05:00:00Z","v":1190799,"vw":2.171607},{"c":2.17,"h":2.2,"l":2.11,"n":10431,"o":2.17,"t":"2025-03-10T04:00:00Z","v":1559993,"vw":2.145918},{"c":2.15,"h":2.185,"l":2.1,"n":6576,"o":2.15,"t":"2025-03-11T04:00:00Z","v":1243903,"vw":2.138145},{"c":2.21,"h":2.22,"l":2.165,"n":5491,"o":2.18,"t":"2025-03-12T04:00:00Z","v":941850,"vw":2.193663},{"c":2.12,"h":2.19,"l":2.115,"n":5943,"o":2.18,"t":"2025-03-13T04:00:00Z","v":1244104,"vw":2.142415},{"c":2.15,"h":2.18,"l":2.13,"n":4589,"o":2.15,"t":"2025-03-14T04:00:00Z","v":901472,"vw":2.155017},{"c":2.19,"h":2.21,"l":2.14,"n":5969,"o":2.14,"t":"2025-03-17T04:00:00Z","v":1179361,"vw":2.181845},{"c":2.15,"h":2.2,"l":2.14,"n":3043,"o":2.18,"t":"2025-03-18T04:00:00Z","v":507532,"vw":2.149778},{"c":2.14,"h":2.17,"l":2.115,"n":3900,"o":2.14,"t":"2025-03-19T04:00:00Z","v":822031,"vw":2.144635},{"c":2.13,"h":2.155,"l":2.1,"n":3403,"o":2.12,"t":"2025-03-20T04:00:00Z","v":978760,"vw":2.123364},{"c":2.11,"h":2.13,"l":2.07,"n":3371,"o":2.1,"t":"2025-03-21T04:00:00Z","v":738679,"vw":2.105443},{"c":2.08,"h":2.13,"l":2.06,"n":4327,"o":2.12,"t":"2025-03-24T04:00:00Z","v":1223677,"vw":2.089725},{"c":1.73,"h":1.78,"l":1.6701,"n":20566,"o":1.78,"t":"2025-03-25T04:00:00Z","v":12418344,"vw":1.713528},{"c":1.78,"h":1.85,"l":1.72,"n":10873,"o":1.75,"t":"2025-03-26T04:00:00Z","v":5309442,"vw":1.787603},{"c":1.71,"h":1.7885,"l":1.64,"n":10581,"o":1.77,"t":"2025-03-27T04:00:00Z","v":4809093,"vw":1.696258},{"c":1.68,"h":1.72,"l":1.62,"n":7044,"o":1.7,"t":"2025-03-28T04:00:00Z","v":2656473,"vw":1.652304},{"c":1.59,"h":1.6386,"l":1.58,"n":8114,"o":1.62,"t":"2025-03-31T04:00:00Z","v":3171431,"vw":1.601961},{"c":1.56,"h":1.6,"l":1.53,"n":8585,"o":1.57,"t":"2025-04-01T04:00:00Z","v":3310458,"vw":1.560997},{"c":1.55,"h":1.575,"l":1.53,"n":6823,"o":1.54,"t":"2025-04-02T04:00:00Z","v":2542604,"vw":1.547648},{"c":1.5,"h":1.53,"l":1.48,"n":7711,"o":1.51,"t":"2025-04-03T04:00:00Z","v":2686534,"vw":1.495919},{"c":1.43,"h":1.48,"l":1.38,"n":9979,"o":1.48,"t":"2025-04-04T04:00:00Z","v":3247990,"vw":1.425231},{"c":1.42,"h":1.46,"l":1.335,"n":8933,"o":1.37,"t":"2025-04-07T04:00:00Z","v":4224471,"vw":1.401119},{"c":1.38,"h":1.46,"l":1.36,"n":6581,"o":1.43,"t":"2025-04-08T04:00:00Z","v":2738282,"vw":1.392804},{"c":1.41,"h":1.45,"l":1.34,"n":7374,"o":1.37,"t":"2025-04-09T04:00:00Z","v":3111614,"vw":1.400149},{"c":1.43,"h":1.44,"l":1.36,"n":7182,"o":1.39,"t":"2025-04-10T04:00:00Z","v":2807149,"vw":1.397477},{"c":1.49,"h":1.5,"l":1.39,"n":7439,"o":1.43,"t":"2025-04-11T04:00:00Z","v":2225997,"vw":1.449404},{"c":1.5,"h":1.53,"l":1.485,"n":6678,"o":1.49,"t":"2025-04-14T04:00:00Z","v":1623911,"vw":1.503955},{"c":1.47,"h":1.5,"l":1.43,"n":5404,"o":1.49,"t":"2025-04-15T04:00:00Z","v":1540665,"vw":1.467483},{"c":1.47,"h":1.48,"l":1.43,"n":4642,"o":1.45,"t":"2025-04-16T04:00:00Z","v":1168830,"vw":1.45919},{"c":1.51,"h":1.52,"l":1.44,"n":7765,"o":1.49,"t":"2025-04-17T04:00:00Z","v":2054949,"vw":1.481682},{"c":1.43,"h":1.52,"l":1.41,"n":6199,"o":1.5,"t":"2025-04-21T04:00:00Z","v":1581961,"vw":1.43518},{"c":1.45,"h":1.47,"l":1.43,"n":3960,"o":1.43,"t":"2025-04-22T04:00:00Z","v":813405,"vw":1.457351},{"c":1.48,"h":1.53,"l":1.47,"n":3798,"o":1.5,"t":"2025-04-23T04:00:00Z","v":1060792,"vw":1.502271},{"c":1.55,"h":1.58,"l":1.47,"n":5060,"o":1.48,"t":"2025-04-24T04:00:00Z","v":1409767,"vw":1.528825},{"c":1.65,"h":1.71,"l":1.57,"n":6718,"o":1.57,"t":"2025-04-25T04:00:00Z","v":3289422,"vw":1.653745},{"c":1.635,"h":1.6892,"l":1.63,"n":5645,"o":1.68,"t":"2025-04-28T04:00:00Z","v":1876592,"vw":1.646791},{"c":1.625,"h":1.66,"l":1.62,"n":4003,"o":1.65,"t":"2025-04-29T04:00:00Z","v":1047496,"vw":1.635669},{"c":1.56,"h":1.64,"l":1.5,"n":5405,"o":1.64,"t":"2025-04-30T04:00:00Z","v":1603163,"vw":1.556166},{"c":1.61,"h":1.615,"l":1.55,"n":7981,"o":1.55,"t":"2025-05-01T04:00:00Z","v":2460416,"vw":1.58881},{"c":1.63,"h":1.65,"l":1.6,"n":4435,"o":1.63,"t":"2025-05-02T04:00:00Z","v":1025283,"vw":1.635094},{"c":1.62,"h":1.65,"l":1.59,"n":6186,"o":1.63,"t":"2025-05-05T04:00:00Z","v":1623555,"vw":1.612841},{"c":1.61,"h":1.62,"l":1.585,"n":4774,"o":1.61,"t":"2025-05-06T04:00:00Z","v":1548624,"vw":1.604748},{"c":1.59,"h":1.625,"l":1.57,"n":4122,"o":1.61,"t":"2025-05-07T04:00:00Z","v":1144754,"vw":1.588295},{"c":1.65,"h":1.68,"l":1.61,"n":6354,"o":1.62,"t":"2025-05-08T04:00:00Z","v":1562180,"vw":1.654003},{"c":1.63,"h":1.68,"l":1.62,"n":4355,"o":1.67,"t":"2025-05-09T04:00:00Z","v":1588163,"vw":1.647601},{"c":1.64,"h":1.68,"l":1.63,"n":4826,"o":1.65,"t":"2025-05-12T04:00:00Z","v":1336908,"vw":1.643498},{"c":1.59,"h":1.63,"l":1.58,"n":4534,"o":1.62,"t":"2025-05-13T04:00:00Z","v":1458816,"vw":1.598041},{"c":1.57,"h":1.6,"l":1.55,"n":6495,"o":1.6,"t":"2025-05-14T04:00:00Z","v":1721543,"vw":1.570588},{"c":1.56,"h":1.58,"l":1.53,"n":4134,"o":1.55,"t":"2025-05-15T04:00:00Z","v":1076334,"vw":1.557199},{"c":1.56,"h":1.58,"l":1.55,"n":3385,"o":1.55,"t":"2025-05-16T04:00:00Z","v":730915,"vw":1.56448},{"c":1.57,"h":1.58,"l":1.52,"n":3286,"o":1.53,"t":"2025-05-19T04:00:00Z","v":588430,"vw":1.561002},{"c":1.6,"h":1.625,"l":1.57,"n":4273,"o":1.57,"t":"2025-05-20T04:00:00Z","v":1099766,"vw":1.604303},{"c":1.61,"h":1.61,"l":1.5635,"n":4427,"o":1.58,"t":"2025-05-21T04:00:00Z","v":1275382,"vw":1.598192},{"c":1.59,"h":1.61,"l":1.58,"n":3253,"o":1.6,"t":"2025-05-22T04:00:00Z","v":752943,"vw":1.593772},{"c":1.55,"h":1.56,"l":1.54,"n":3665,"o":1.56,"t":"2025-05-23T04:00:00Z","v":888483,"vw":1.552164},{"c":1.61,"h":1.63,"l":1.55,"n":7257,"o":1.55,"t":"2025-05-27T04:00:00Z","v":1869729,"vw":1.594075},{"c":1.59,"h":1.63,"l":1.58,"n":3457,"o":1.63,"t":"2025-05-28T04:00:00Z","v":839303,"vw":1.606706},{"c":1.59,"h":1.6,"l":1.56,"n":3923,"o":1.6,"t":"2025-05-29T04:00:00Z","v":920048,"vw":1.58141},{"c":1.55,"h":1.57,"l":1.53,"n":3888,"o":1.57,"t":"2025-05-30T04:00:00Z","v":1734065,"vw":1.549324},{"c":1.55,"h":1.55,"l":1.52,"n":4241,"o":1.54,"t":"2025-06-02T04:00:00Z","v":905942,"vw":1.539097},{"c":1.55,"h":1.57,"l":1.51,"n":4513,"o":1.55,"t":"2025-06-03T04:00:00Z","v":1072083,"vw":1.546985},{"c":1.52,"h":1.5593,"l":1.52,"n":3386,"o":1.55,"t":"2025-06-04T04:00:00Z","v":597534,"vw":1.534255},{"c":1.49,"h":1.54,"l":1.48,"n":4475,"o":1.52,"t":"2025-06-05T04:00:00Z","v":1626319,"vw":1.514757},{"c":1.51,"h":1.54,"l":1.4994,"n":5518,"o":1.51,"t":"2025-06-06T04:00:00Z","v":1705270,"vw":1.524628},{"c":1.49,"h":1.56,"l":1.49,"n":10849,"o":1.53,"t":"2025-06-09T04:00:00Z","v":1769560,"vw":1.509202},{"c":1.51,"h":1.54,"l":1.5,"n":6960,"o":1.5,"t":"2025-06-10T04:00:00Z","v":1090343,"vw":1.518795},{"c":1.53,"h":1.54,"l":1.5,"n":6997,"o":1.53,"t":"2025-06-11T04:00:00Z","v":1386817,"vw":1.521262},{"c":1.56,"h":1.57,"l":1.4901,"n":7092,"o":1.54,"t":"2025-06-12T04:00:00Z","v":2244329,"vw":1.53557},{"c":1.44,"h":1.5,"l":1.41,"n":9521,"o":1.48,"t":"2025-06-13T04:00:00Z","v":3231553,"vw":1.438518},{"c":1.43,"h":1.47,"l":1.41,"n":5189,"o":1.42,"t":"2025-06-16T04:00:00Z","v":1139601,"vw":1.447068},{"c":1.4,"h":1.43,"l":1.4,"n":5748,"o":1.41,"t":"2025-06-17T04:00:00Z","v":1179139,"vw":1.411282},{"c":1.39,"h":1.42,"l":1.38,"n":6711,"o":1.4,"t":"2025-06-18T04:00:00Z","v":2113944,"vw":1.398024},{"c":1.39,"h":1.4,"l":1.34,"n":5818,"o":1.39,"t":"2025-06-20T04:00:00Z","v":2057367,"vw":1.371697},{"c":1.42,"h":1.44,"l":1.3635,"n":4770,"o":1.38,"t":"2025-06-23T04:00:00Z","v":1350172,"vw":1.418684},{"c":1.42,"h":1.44,"l":1.39,"n":5451,"o":1.42,"t":"2025-06-24T04:00:00Z","v":1973902,"vw":1.420087},{"c":1.44,"h":1.44,"l":1.41,"n":5417,"o":1.43,"t":"2025-06-25T04:00:00Z","v":1515889,"vw":1.422857},{"c":1.52,"h":1.55,"l":1.43,"n":5981,"o":1.43,"t":"2025-06-26T04:00:00Z","v":2650996,"vw":1.512921},{"c":1.64,"h":1.69,"l":1.53,"n":8045,"o":1.53,"t":"2025-06-27T04:00:00Z","v":3707016,"vw":1.626704},{"c":1.62,"h":1.67,"l":1.57,"n":6355,"o":1.67,"t":"2025-06-30T04:00:00Z","v":1920990,"vw":1.604269},{"c":1.56,"h":1.61,"l":1.55,"n":4929,"o":1.61,"t":"2025-07-01T04:00:00Z","v":1221400,"vw":1.585994},{"c":1.55,"h":1.57,"l":1.54,"n":4360,"o":1.55,"t":"2025-07-02T04:00:00Z","v":1159900,"vw":1.556921},{"c":1.61,"h":1.61,"l":1.54,"n":3757,"o":1.55,"t":"2025-07-03T04:00:00Z","v":1458164,"vw":1.58817},{"c":1.54,"h":1.61,"l":1.53,"n":4809,"o":1.58,"t":"2025-07-07T04:00:00Z","v":1307176,"vw":1.560981},{"c":1.54,"h":1.5694,"l":1.54,"n":3013,"o":1.56,"t":"2025-07-08T04:00:00Z","v":742467,"vw":1.550635},{"c":1.58,"h":1.6,"l":1.54,"n":4847,"o":1.54,"t":"2025-07-09T04:00:00Z","v":1071583,"vw":1.582272},{"c":1.57,"h":1.6,"l":1.57,"n":4438,"o":1.57,"t":"2025-07-10T04:00:00Z","v":1077999,"vw":1.583532},{"c":1.58,"h":1.65,"l":1.555,"n":7577,"o":1.57,"t":"2025-07-11T04:00:00Z","v":4367589,"vw":1.601829},{"c":1.59,"h":1.63,"l":1.57,"n":6867,"o":1.6,"t":"2025-07-14T04:00:00Z","v":2977409,"vw":1.601982},{"c":1.54,"h":1.6,"l":1.54,"n":5801,"o":1.595,"t":"2025-07-15T04:00:00Z","v":1666524,"vw":1.565912},{"c":1.5,"h":1.57,"l":1.47,"n":6631,"o":1.55,"t":"2025-07-16T04:00:00Z","v":2421109,"vw":1.49705},{"c":1.54,"h":1.59,"l":1.49,"n":9117,"o":1.515,"t":"2025-07-17T04:00:00Z","v":10882126,"vw":1.528009},{"c":1.53,"h":1.56,"l":1.525,"n":9069,"o":1.54,"t":"2025-07-18T04:00:00Z","v":3234745,"vw":1.545744},{"c":1.51,"h":1.56,"l":1.5,"n":7599,"o":1.53,"t":"2025-07-21T04:00:00Z","v":3002967,"vw":1.531604},{"c":1.52,"h":1.53,"l":1.47,"n":7941,"o":1.51,"t":"2025-07-22T04:00:00Z","v":2669875,"vw":1.505807},{"c":1.525,"h":1.54,"l":1.5,"n":7929,"o":1.53,"t":"2025-07-23T04:00:00Z","v":3391448,"vw":1.517994},{"c":1.52,"h":1.54,"l":1.49,"n":6532,"o":1.53,"t":"2025-07-24T04:00:00Z","v":1658916,"vw":1.514116},{"c":1.485,"h":1.52,"l":1.47,"n":8784,"o":1.51,"t":"2025-07-25T04:00:00Z","v":3001508,"vw":1.489282},{"c":1.44,"h":1.49,"l":1.42,"n":8028,"o":1.48,"t":"2025-07-28T04:00:00Z","v":2874371,"vw":1.444663},{"c":1.4,"h":1.44,"l":1.37,"n":12493,"o":1.41,"t":"2025-07-29T04:00:00Z","v":3938595,"vw":1.400928},{"c":1.41,"h":1.4398,"l":1.38,"n":4818,"o":1.4,"t":"2025-07-30T04:00:00Z","v":1297311,"vw":1.408028},{"c":1.4,"h":1.43,"l":1.37,"n":7068,"o":1.4,"t":"2025-07-31T04:00:00Z","v":2223873,"vw":1.402067},{"c":1.35,"h":1.3965,"l":1.35,"n":5390,"o":1.39,"t":"2025-08-01T04:00:00Z","v":1846583,"vw":1.37041},{"c":1.39,"h":1.4,"l":1.35,"n":5050,"o":1.35,"t":"2025-08-04T04:00:00Z","v":1649593,"vw":1.385188},{"c":1.39,"h":1.42,"l":1.37,"n":4356,"o":1.39,"t":"2025-08-05T04:00:00Z","v":1335733,"vw":1.387525},{"c":1.38,"h":1.405,"l":1.35,"n":3707,"o":1.39,"t":"2025-08-06T04:00:00Z","v":1327412,"vw":1.375555},{"c":1.35,"h":1.4,"l":1.34,"n":4505,"o":1.38,"t":"2025-08-07T04:00:00Z","v":1465027,"vw":1.360929},{"c":1.33,"h":1.37,"l":1.32,"n":4647,"o":1.35,"t":"2025-08-08T04:00:00Z","v":1648569,"vw":1.338936},{"c":1.33,"h":1.355,"l":1.32,"n":4571,"o":1.33,"t":"2025-08-11T04:00:00Z","v":1806526,"vw":1.329997},{"c":1.38,"h":1.39,"l":1.31,"n":4830,"o":1.32,"t":"2025-08-12T04:00:00Z","v":1531844,"vw":1.35095},{"c":1.41,"h":1.41,"l":1.365,"n":3644,"o":1.37,"t":"2025-08-13T04:00:00Z","v":1382255,"vw":1.387919},{"c":1.38,"h":1.39,"l":1.35,"n":4942,"o":1.38,"t":"2025-08-14T04:00:00Z","v":1541044,"vw":1.369423},{"c":1.38,"h":1.4,"l":1.3647,"n":3412,"o":1.37,"t":"2025-08-15T04:00:00Z","v":935853,"vw":1.389148},{"c":1.38,"h":1.4,"l":1.355,"n":4004,"o":1.38,"t":"2025-08-18T04:00:00Z","v":1428522,"vw":1.379374},{"c":1.38,"h":1.4,"l":1.36,"n":4890,"o":1.37,"t":"2025-08-19T04:00:00Z","v":1427633,"vw":1.380715},{"c":1.36,"h":1.38,"l":1.34,"n":4192,"o":1.37,"t":"2025-08-20T04:00:00Z","v":1296018,"vw":1.359009},{"c":1.4,"h":1.4689,"l":1.36,"n":5799,"o":1.37,"t":"2025-08-21T04:00:00Z","v":1897873,"vw":1.41735},{"c":1.42,"h":1.43,"l":1.38,"n":4992,"o":1.39,"t":"2025-08-22T04:00:00Z","v":1194705,"vw":1.407109},{"c":1.42,"h":1.44,"l":1.4,"n":5419,"o":1.41,"t":"2025-08-25T04:00:00Z","v":1071176,"vw":1.423237},{"c":1.42,"h":1.44,"l":1.4001,"n":3809,"o":1.41,"t":"2025-08-26T04:00:00Z","v":952309,"vw":1.418331},{"c":1.44,"h":1.45,"l":1.4,"n":4251,"o":1.425,"t":"2025-08-27T04:00:00Z","v":1136765,"vw":1.427403},{"c":1.4,"h":1.44,"l":1.39,"n":5057,"o":1.43,"t":"2025-08-28T04:00:00Z","v":1406237,"vw":1.415354},{"c":1.38,"h":1.42,"l":1.37,"n":5628,"o":1.4,"t":"2025-08-29T04:00:00Z","v":1863830,"vw":1.391523},{"c":1.36,"h":1.38,"l":1.3312,"n":4225,"o":1.36,"t":"2025-09-02T04:00:00Z","v":1231589,"vw":1.356904},{"c":1.36,"h":1.3999,"l":1.35,"n":3537,"o":1.36,"t":"2025-09-03T04:00:00Z","v":985340,"vw":1.368083},{"c":1.36,"h":1.36,"l":1.33,"n":3482,"o":1.36,"t":"2025-09-04T04:00:00Z","v":1211025,"vw":1.343777},{"c":1.35,"h":1.3799,"l":1.32,"n":5014,"o":1.36,"t":"2025-09-05T04:00:00Z","v":2138451,"vw":1.343417},{"c":1.44,"h":1.45,"l":1.34,"n":6623,"o":1.35,"t":"2025-09-08T04:00:00Z","v":1730053,"vw":1.396581},{"c":1.52,"h":1.53,"l":1.42,"n":7207,"o":1.44,"t":"2025-09-09T04:00:00Z","v":2193077,"vw":1.481063},{"c":1.43,"h":1.52,"l":1.41,"n":7837,"o":1.52,"t":"2025-09-10T04:00:00Z","v":1880353,"vw":1.456717},{"c":1.47,"h":1.48,"l":1.42,"n":7667,"o":1.43,"t":"2025-09-11T04:00:00Z","v":1569606,"vw":1.451228},{"c":1.42,"h":1.46,"l":1.42,"n":5224,"o":1.45,"t":"2025-09-12T04:00:00Z","v":2165347,"vw":1.435255},{"c":1.42,"h":1.44,"l":1.39,"n":7748,"o":1.42,"t":"2025-09-15T04:00:00Z","v":2339223,"vw":1.410913},{"c":1.47,"h":1.47,"l":1.41,"n":5144,"o":1.43,"t":"2025-09-16T04:00:00Z","v":2362820,"vw":1.447324},{"c":1.48,"h":1.54,"l":1.46,"n":10202,"o":1.48,"t":"2025-09-17T04:00:00Z","v":4930837,"vw":1.497067},{"c":1.41,"h":1.47,"l":1.37,"n":11327,"o":1.43,"t":"2025-09-18T04:00:00Z","v":4683189,"vw":1.411401},{"c":1.39,"h":1.43,"l":1.38,"n":6592,"o":1.4,"t":"2025-09-19T04:00:00Z","v":3004567,"vw":1.398606},{"c":1.47,"h":1.485,"l":1.37,"n":10600,"o":1.395,"t":"2025-09-22T04:00:00Z","v":3566188,"vw":1.4478},{"c":1.56,"h":1.61,"l":1.48,"n":13991,"o":1.48,"t":"2025-09-23T04:00:00Z","v":5767732,"vw":1.575068},{"c":1.59,"h":1.6,"l":1.549,"n":8067,"o":1.56,"t":"2025-09-24T04:00:00Z","v":2818411,"vw":1.580812},{"c":1.58,"h":1.62,"l":1.54,"n":8958,"o":1.57,"t":"2025-09-25T04:00:00Z","v":3281208,"vw":1.589389},{"c":1.59,"h":1.62,"l":1.575,"n":8286,"o":1.575,"t":"2025-09-26T04:00:00Z","v":4155833,"vw":1.601479},{"c":1.59,"h":1.61,"l":1.57,"n":7700,"o":1.6,"t":"2025-09-29T04:00:00Z","v":3806140,"vw":1.587584},{"c":1.57,"h":1.59,"l":1.55,"n":7283,"o":1.58,"t":"2025-09-30T04:00:00Z","v":2299890,"vw":1.570904},{"c":1.53,"h":1.58,"l":1.53,"n":7575,"o":1.55,"t":"2025-10-01T04:00:00Z","v":2402590,"vw":1.555409},{"c":1.57,"h":1.6,"l":1.53,"n":7052,"o":1.53,"t":"2025-10-02T04:00:00Z","v":2052037,"vw":1.565875},{"c":1.6,"h":1.63,"l":1.565,"n":14663,"o":1.57,"t":"2025-10-03T04:00:00Z","v":7285173,"vw":1.596228},{"c":1.68,"h":1.72,"l":1.605,"n":14269,"o":1.61,"t":"2025-10-06T04:00:00Z","v":7372060,"vw":1.673851},{"c":1.69,"h":1.7352,"l":1.65,"n":13712,"o":1.7,"t":"2025-10-07T04:00:00Z","v":6324999,"vw":1.693098},{"c":1.71,"h":1.73,"l":1.67,"n":8929,"o":1.69,"t":"2025-10-08T04:00:00Z","v":3549315,"vw":1.707045},{"c":1.76,"h":1.77,"l":1.685,"n":10573,"o":1.71,"t":"2025-10-09T04:00:00Z","v":4918817,"vw":1.735469},{"c":1.655,"h":1.819,"l":1.65,"n":13915,"o":1.76,"t":"2025-10-10T04:00:00Z","v":5788105,"vw":1.720275},{"c":1.84,"h":1.86,"l":1.68,"n":13047,"o":1.68,"t":"2025-10-13T04:00:00Z","v":6157132,"vw":1.806854},{"c":2.03,"h":2.0958,"l":1.88,"n":21649,"o":1.9,"t":"2025-10-14T04:00:00Z","v":8733607,"vw":2.014458},{"c":1.96,"h":2.11,"l":1.93,"n":11704,"o":2.07,"t":"2025-10-15T04:00:00Z","v":4467773,"vw":1.988986},{"c":1.77,"h":1.99,"l":1.76,"n":10453,"o":1.98,"t":"2025-10-16T04:00:00Z","v":5419129,"vw":1.830917},{"c":1.78,"h":1.8258,"l":1.75,"n":6857,"o":1.75,"t":"2025-10-17T04:00:00Z","v":3536233,"vw":1.791562},{"c":1.85,"h":1.87,"l":1.78,"n":7439,"o":1.8,"t":"2025-10-20T04:00:00Z","v":3456061,"vw":1.828812},{"c":1.79,"h":1.86,"l":1.775,"n":6074,"o":1.86,"t":"2025-10-21T04:00:00Z","v":3146837,"vw":1.809842},{"c":1.7,"h":1.77,"l":1.63,"n":8056,"o":1.77,"t":"2025-10-22T04:00:00Z","v":4420205,"vw":1.681957},{"c":1.71,"h":1.73,"l":1.69,"n":3554,"o":1.7,"t":"2025-10-23T04:00:00Z","v":1168357,"vw":1.704379},{"c":1.68,"h":1.7499,"l":1.68,"n":4051,"o":1.73,"t":"2025-10-24T04:00:00Z","v":1237255,"vw":1.710881},{"c":1.74,"h":1.7667,"l":1.695,"n":5632,"o":1.7,"t":"2025-10-27T04:00:00Z","v":2360218,"vw":1.73237},{"c":1.69,"h":1.78,"l":1.68,"n":5957,"o":1.74,"t":"2025-10-28T04:00:00Z","v":2746256,"vw":1.728394},{"c":1.62,"h":1.7,"l":1.62,"n":4793,"o":1.69,"t":"2025-10-29T04:00:00Z","v":2980028,"vw":1.661974},{"c":1.75,"h":1.79,"l":1.59,"n":13706,"o":1.62,"t":"2025-10-30T04:00:00Z","v":10510370,"vw":1.720313},{"c":1.73,"h":1.86,"l":1.7,"n":7809,"o":1.86,"t":"2025-10-31T04:00:00Z","v":4684265,"vw":1.738244},{"c":1.67,"h":1.73,"l":1.65,"n":6245,"o":1.71,"t":"2025-11-03T05:00:00Z","v":3911180,"vw":1.676305},{"c":1.59,"h":1.66,"l":1.57,"n":5478,"o":1.63,"t":"2025-11-04T05:00:00Z","v":3051307,"vw":1.608747},{"c":1.58,"h":1.61,"l":1.57,"n":4416,"o":1.59,"t":"2025-11-05T05:00:00Z","v":3155494,"vw":1.593275},{"c":1.54,"h":1.6,"l":1.52,"n":4791,"o":1.59,"t":"2025-11-06T05:00:00Z","v":3844175,"vw":1.541943},{"c":1.52,"h":1.54,"l":1.47,"n":6240,"o":1.5,"t":"2025-11-07T05:00:00Z","v":3558180,"vw":1.50864},{"c":1.63,"h":1.64,"l":1.53,"n":6944,"o":1.55,"t":"2025-11-10T05:00:00Z","v":3587961,"vw":1.588047},{"c":1.57,"h":1.62,"l":1.56,"n":4709,"o":1.61,"t":"2025-11-11T05:00:00Z","v":923747,"vw":1.582243},{"c":1.57,"h":1.58,"l":1.54,"n":3661,"o":1.56,"t":"2025-11-12T05:00:00Z","v":1059416,"vw":1.556911},{"c":1.53,"h":1.56,"l":1.5,"n":4456,"o":1.55,"t":"2025-11-13T05:00:00Z","v":2036073,"vw":1.5322},{"c":1.54,"h":1.56,"l":1.49,"n":4587,"o":1.49,"t":"2025-11-14T05:00:00Z","v":2805914,"vw":1.540752},{"c":1.54,"h":1.59,"l":1.52,"n":6283,"o":1.55,"t":"2025-11-17T05:00:00Z","v":1966400,"vw":1.554555},{"c":1.54,"h":1.575,"l":1.49,"n":8740,"o":1.56,"t":"2025-11-18T05:00:00Z","v":3176376,"vw":1.5412},{"c":1.57,"h":1.595,"l":1.52,"n":7206,"o":1.53,"t":"2025-11-19T05:00:00Z","v":3161774,"vw":1.56698},{"c":1.44,"h":1.6254,"l":1.43,"n":17894,"o":1.53,"t":"2025-11-20T05:00:00Z","v":6637954,"vw":1.498531},{"c":1.58,"h":1.65,"l":1.44,"n":14436,"o":1.44,"t":"2025-11-21T05:00:00Z","v":7161194,"vw":1.576334},{"c":1.61,"h":1.61,"l":1.54,"n":4989,"o":1.58,"t":"2025-11-24T05:00:00Z","v":2364975,"vw":1.580596},{"c":1.67,"h":1.7,"l":1.59,"n":5901,"o":1.59,"t":"2025-11-25T05:00:00Z","v":2963854,"vw":1.663367},{"c":1.72,"h":1.73,"l":1.655,"n":4844,"o":1.66,"t":"2025-11-26T05:00:00Z","v":1818350,"vw":1.700478},{"c":1.77,"h":1.8,"l":1.71,"n":5979,"o":1.72,"t":"2025-11-28T05:00:00Z","v":2301060,"vw":1.771978},{"c":1.76,"h":1.81,"l":1.73,"n":9038,"o":1.73,"t":"2025-12-01T05:00:00Z","v":4293371,"vw":1.780023},{"c":1.78,"h":1.81,"l":1.75,"n":6841,"o":1.75,"t":"2025-12-02T05:00:00Z","v":3266004,"vw":1.788086},{"c":1.8,"h":1.81,"l":1.77,"n":5548,"o":1.77,"t":"2025-12-03T05:00:00Z","v":1971388,"vw":1.793646},{"c":1.79,"h":1.83,"l":1.79,"n":5165,"o":1.8,"t":"2025-12-04T05:00:00Z","v":2417629,"vw":1.804047},{"c":1.82,"h":1.85,"l":1.79,"n":4744,"o":1.79,"t":"2025-12-05T05:00:00Z","v":2310516,"vw":1.818595},{"c":1.83,"h":1.85,"l":1.8,"n":5677,"o":1.82,"t":"2025-12-08T05:00:00Z","v":1877421,"vw":1.825366},{"c":1.8,"h":1.81,"l":1.79,"n":4518,"o":1.81,"t":"2025-12-09T05:00:00Z","v":1015348,"vw":1.801243},{"c":1.78,"h":1.81,"l":1.75,"n":4965,"o":1.79,"t":"2025-12-10T05:00:00Z","v":1698243,"vw":1.784896},{"c":1.78,"h":1.815,"l":1.75,"n":4805,"o":1.76,"t":"2025-12-11T05:00:00Z","v":2064559,"vw":1.790742},{"c":1.77,"h":1.81,"l":1.75,"n":4936,"o":1.79,"t":"2025-12-12T05:00:00Z","v":3204851,"vw":1.781892},{"c":1.8,"h":1.87,"l":1.76,"n":11295,"o":1.77,"t":"2025-12-15T05:00:00Z","v":5346845,"vw":1.826022},{"c":1.83,"h":1.915,"l":1.78,"n":9701,"o":1.8,"t":"2025-12-16T05:00:00Z","v":3620354,"vw":1.846853},{"c":1.79,"h":1.89,"l":1.78,"n":10196,"o":1.83,"t":"2025-12-17T05:00:00Z","v":3848762,"vw":1.840788},{"c":1.79,"h":1.895,"l":1.79,"n":13474,"o":1.83,"t":"2025-12-18T05:00:00Z","v":3642041,"vw":1.839694},{"c":1.81,"h":1.8771,"l":1.78,"n":11096,"o":1.8,"t":"2025-12-19T05:00:00Z","v":14998935,"vw":1.821854},{"c":1.76,"h":1.85,"l":1.75,"n":8081,"o":1.82,"t":"2025-12-22T05:00:00Z","v":3229428,"vw":1.79553},{"c":1.7,"h":1.75,"l":1.68,"n":5486,"o":1.75,"t":"2025-12-23T05:00:00Z","v":2007089,"vw":1.705467},{"c":1.71,"h":1.7199,"l":1.6807,"n":2820,"o":1.71,"t":"2025-12-24T05:00:00Z","v":1456261,"vw":1.705701},{"c":1.61,"h":1.68,"l":1.6,"n":4766,"o":1.68,"t":"2025-12-26T05:00:00Z","v":1990527,"vw":1.632287},{"c":1.6,"h":1.61,"l":1.57,"n":6168,"o":1.595,"t":"2025-12-29T05:00:00Z","v":2360066,"vw":1.591967},{"c":1.56,"h":1.62,"l":1.56,"n":6897,"o":1.59,"t":"2025-12-30T05:00:00Z","v":2100818,"vw":1.593395},{"c":1.54,"h":1.57,"l":1.51,"n":7399,"o":1.55,"t":"2025-12-31T05:00:00Z","v":2296980,"vw":1.529739},{"c":1.56,"h":1.6,"l":1.54,"n":4704,"o":1.54,"t":"2026-01-02T05:00:00Z","v":2038059,"vw":1.569877},{"c":1.6,"h":1.63,"l":1.56,"n":4045,"o":1.56,"t":"2026-01-05T05:00:00Z","v":1848000,"vw":1.607963},{"c":1.68,"h":1.69,"l":1.59,"n":4337,"o":1.6,"t":"2026-01-06T05:00:00Z","v":1665367,"vw":1.63952},{"c":1.65,"h":1.67,"l":1.64,"n":3083,"o":1.65,"t":"2026-01-07T05:00:00Z","v":700526,"vw":1.650946},{"c":1.68,"h":1.69,"l":1.625,"n":2464,"o":1.64,"t":"2026-01-08T05:00:00Z","v":1123603,"vw":1.650356},{"c":1.69,"h":1.72,"l":1.66,"n":4470,"o":1.69,"t":"2026-01-09T05:00:00Z","v":1526289,"vw":1.689832},{"c":1.7,"h":1.745,"l":1.68,"n":5463,"o":1.68,"t":"2026-01-12T05:00:00Z","v":2456139,"vw":1.722639},{"c":1.73,"h":1.74,"l":1.67,"n":5822,"o":1.71,"t":"2026-01-13T05:00:00Z","v":2310911,"vw":1.714939},{"c":1.73,"h":1.755,"l":1.7,"n":3546,"o":1.72,"t":"2026-01-14T05:00:00Z","v":1396023,"vw":1.732179},{"c":1.725,"h":1.76,"l":1.7,"n":3598,"o":1.73,"t":"2026-01-15T05:00:00Z","v":1391704,"vw":1.724858},{"c":1.75,"h":1.795,"l":1.71,"n":5340,"o":1.72,"t":"2026-01-16T05:00:00Z","v":1621431,"vw":1.763408},{"c":1.77,"h":1.81,"l":1.7,"n":8142,"o":1.7,"t":"2026-01-20T05:00:00Z","v":2717970,"vw":1.785253},{"c":1.88,"h":1.92,"l":1.8,"n":7632,"o":1.8,"t":"2026-01-21T05:00:00Z","v":3198695,"vw":1.867676},{"c":1.92,"h":1.95,"l":1.85,"n":7565,"o":1.88,"t":"2026-01-22T05:00:00Z","v":3677822,"vw":1.907752},{"c":1.85,"h":1.91,"l":1.85,"n":7891,"o":1.91,"t":"2026-01-23T05:00:00Z","v":3041013,"vw":1.878858},{"c":1.86,"h":1.88,"l":1.825,"n":4581,"o":1.87,"t":"2026-01-26T05:00:00Z","v":2484693,"vw":1.857408},{"c":1.95,"h":1.955,"l":1.8401,"n":6613,"o":1.87,"t":"2026-01-27T05:00:00Z","v":3608539,"vw":1.923217},{"c":1.92,"h":1.95,"l":1.89,"n":6299,"o":1.95,"t":"2026-01-28T05:00:00Z","v":2379420,"vw":1.91361},{"c":1.87,"h":1.93,"l":1.83,"n":4504,"o":1.92,"t":"2026-01-29T05:00:00Z","v":5662336,"vw":1.869465},{"c":1.78,"h":1.88,"l":1.78,"n":3769,"o":1.85,"t":"2026-01-30T05:00:00Z","v":1711911,"vw":1.81517},{"c":1.88,"h":1.89,"l":1.767,"n":4963,"o":1.78,"t":"2026-02-02T05:00:00Z","v":2303415,"vw":1.85561},{"c":1.95,"h":1.965,"l":1.84,"n":13558,"o":1.89,"t":"2026-02-03T05:00:00Z","v":3574749,"vw":1.922359},{"c":1.82,"h":1.95,"l":1.78,"n":9133,"o":1.94,"t":"2026-02-04T05:00:00Z","v":4585714,"vw":1.823108},{"c":1.76,"h":1.8,"l":1.7,"n":13968,"o":1.77,"t":"2026-02-05T05:00:00Z","v":4422890,"vw":1.753992},{"c":1.93,"h":2,"l":1.765,"n":8938,"o":1.77,"t":"2026-02-06T05:00:00Z","v":4957694,"vw":1.918411},{"c":2.11,"h":2.165,"l":1.885,"n":16084,"o":1.93,"t":"2026-02-09T05:00:00Z","v":5599732,"vw":2.083981},{"c":2.14,"h":2.32,"l":2.1,"n":15617,"o":2.1,"t":"2026-02-10T05:00:00Z","v":5329501,"vw":2.209601},{"c":2.03,"h":2.2,"l":2.01,"n":8013,"o":2.17,"t":"2026-02-11T05:00:00Z","v":3380164,"vw":2.055261},{"c":1.93,"h":2.03,"l":1.92,"n":6196,"o":2.03,"t":"2026-02-12T05:00:00Z","v":2120448,"vw":1.961482},{"c":1.9,"h":1.99,"l":1.9,"n":5850,"o":1.95,"t":"2026-02-13T05:00:00Z","v":1896122,"vw":1.934835},{"c":2,"h":2.09,"l":1.89,"n":9358,"o":1.89,"t":"2026-02-17T05:00:00Z","v":5207201,"vw":2.01247},{"c":2,"h":2.05,"l":1.98,"n":4553,"o":1.99,"t":"2026-02-18T05:00:00Z","v":2568026,"vw":2.014349},{"c":2.04,"h":2.05,"l":1.95,"n":3985,"o":2,"t":"2026-02-19T05:00:00Z","v":2174711,"vw":2.004527},{"c":2,"h":2.0564,"l":2,"n":3406,"o":2.02,"t":"2026-02-20T05:00:00Z","v":835178,"vw":2.021576},{"c":2,"h":2.02,"l":1.935,"n":20967,"o":1.98,"t":"2026-02-23T05:00:00Z","v":3006743,"vw":1.992894},{"c":1.99,"h":2.06,"l":1.9801,"n":2934,"o":2,"t":"2026-02-24T05:00:00Z","v":754730,"vw":2.010686},{"c":1.93,"h":1.99,"l":1.925,"n":3260,"o":1.98,"t":"2026-02-25T05:00:00Z","v":916470,"vw":1.953911},{"c":1.97,"h":1.98,"l":1.9,"n":3478,"o":1.93,"t":"2026-02-26T05:00:00Z","v":1365292,"vw":1.934296},{"c":1.88,"h":1.945,"l":1.88,"n":3006,"o":1.94,"t":"2026-02-27T05:00:00Z","v":912176,"vw":1.90102},{"c":1.94,"h":1.95,"l":1.82,"n":6240,"o":1.82,"t":"2026-03-02T05:00:00Z","v":1772479,"vw":1.908509},{"c":1.85,"h":1.895,"l":1.8,"n":4352,"o":1.88,"t":"2026-03-03T05:00:00Z","v":1415275,"vw":1.848515},{"c":1.88,"h":1.9,"l":1.85,"n":2899,"o":1.86,"t":"2026-03-04T05:00:00Z","v":701075,"vw":1.883603},{"c":1.89,"h":1.91,"l":1.83,"n":3091,"o":1.87,"t":"2026-03-05T05:00:00Z","v":1012158,"vw":1.865648},{"c":1.82,"h":1.89,"l":1.82,"n":3115,"o":1.84,"t":"2026-03-06T05:00:00Z","v":1204723,"vw":1.857202},{"c":1.84,"h":1.86,"l":1.74,"n":5038,"o":1.77,"t":"2026-03-09T04:00:00Z","v":2145571,"vw":1.794232},{"c":1.86,"h":1.9,"l":1.81,"n":4237,"o":1.81,"t":"2026-03-10T04:00:00Z","v":1359002,"vw":1.864976},{"c":1.89,"h":1.89,"l":1.83,"n":2679,"o":1.86,"t":"2026-03-11T04:00:00Z","v":795816,"vw":1.857639},{"c":1.83,"h":1.88,"l":1.82,"n":3142,"o":1.86,"t":"2026-03-12T04:00:00Z","v":994997,"vw":1.848463},{"c":1.74,"h":1.86,"l":1.725,"n":6248,"o":1.845,"t":"2026-03-13T04:00:00Z","v":1934661,"vw":1.779861},{"c":1.64,"h":1.765,"l":1.62,"n":8256,"o":1.74,"t":"2026-03-16T04:00:00Z","v":3051494,"vw":1.674458},{"c":1.64,"h":1.69,"l":1.625,"n":5329,"o":1.64,"t":"2026-03-17T04:00:00Z","v":1800667,"vw":1.655897},{"c":1.6,"h":1.66,"l":1.59,"n":3996,"o":1.61,"t":"2026-03-18T04:00:00Z","v":1669547,"vw":1.625936},{"c":1.6,"h":1.615,"l":1.55,"n":4486,"o":1.56,"t":"2026-03-19T04:00:00Z","v":2085617,"vw":1.573701},{"c":1.59,"h":1.6,"l":1.55,"n":5495,"o":1.6,"t":"2026-03-20T04:00:00Z","v":1968701,"vw":1.576436},{"c":1.67,"h":1.71,"l":1.59,"n":14628,"o":1.6,"t":"2026-03-23T04:00:00Z","v":5100287,"vw":1.669973},{"c":1.72,"h":1.76,"l":1.645,"n":9187,"o":1.66,"t":"2026-03-24T04:00:00Z","v":2790605,"vw":1.718858},{"c":1.78,"h":1.8,"l":1.73,"n":6254,"o":1.73,"t":"2026-03-25T04:00:00Z","v":2567682,"vw":1.779005},{"c":1.79,"h":1.85,"l":1.74,"n":6222,"o":1.75,"t":"2026-03-26T04:00:00Z","v":2548167,"vw":1.807809},{"c":1.69,"h":1.76,"l":1.68,"n":5799,"o":1.74,"t":"2026-03-27T04:00:00Z","v":3218839,"vw":1.710127},{"c":1.63,"h":1.7299,"l":1.625,"n":4653,"o":1.7,"t":"2026-03-30T04:00:00Z","v":3243178,"vw":1.671411},{"c":1.7,"h":1.725,"l":1.63,"n":5291,"o":1.63,"t":"2026-03-31T04:00:00Z","v":2739566,"vw":1.692262},{"c":1.67,"h":1.73,"l":1.6,"n":10786,"o":1.68,"t":"2026-04-01T04:00:00Z","v":3279756,"vw":1.672517},{"c":1.66,"h":1.705,"l":1.62,"n":5253,"o":1.64,"t":"2026-04-02T04:00:00Z","v":2495618,"vw":1.65466},{"c":1.72,"h":1.76,"l":1.65,"n":5905,"o":1.66,"t":"2026-04-06T04:00:00Z","v":2478845,"vw":1.725951},{"c":1.63,"h":1.71,"l":1.605,"n":4833,"o":1.68,"t":"2026-04-07T04:00:00Z","v":2582297,"vw":1.631161},{"c":1.67,"h":1.74,"l":1.665,"n":4107,"o":1.71,"t":"2026-04-08T04:00:00Z","v":1936713,"vw":1.694957},{"c":1.72,"h":1.73,"l":1.66,"n":3900,"o":1.66,"t":"2026-04-09T04:00:00Z","v":1344415,"vw":1.708965},{"c":1.71,"h":1.74,"l":1.685,"n":3589,"o":1.72,"t":"2026-04-10T04:00:00Z","v":1253276,"vw":1.708182},{"c":1.72,"h":1.73,"l":1.665,"n":3357,"o":1.68,"t":"2026-04-13T04:00:00Z","v":1575220,"vw":1.700974},{"c":1.73,"h":1.79,"l":1.7122,"n":6072,"o":1.72,"t":"2026-04-14T04:00:00Z","v":1816714,"vw":1.754739},{"c":1.77,"h":1.77,"l":1.73,"n":4344,"o":1.73,"t":"2026-04-15T04:00:00Z","v":1151349,"vw":1.756974},{"c":1.8,"h":1.82,"l":1.75,"n":3319,"o":1.76,"t":"2026-04-16T04:00:00Z","v":1597554,"vw":1.787446},{"c":1.77,"h":1.84,"l":1.77,"n":4772,"o":1.81,"t":"2026-04-17T04:00:00Z","v":1320155,"vw":1.808884},{"c":1.84,"h":1.865,"l":1.76,"n":4652,"o":1.76,"t":"2026-04-20T04:00:00Z","v":1821887,"vw":1.831299},{"c":1.79,"h":1.85,"l":1.775,"n":3616,"o":1.85,"t":"2026-04-21T04:00:00Z","v":1541060,"vw":1.809176},{"c":1.81,"h":1.85,"l":1.78,"n":4099,"o":1.8,"t":"2026-04-22T04:00:00Z","v":1675936,"vw":1.800148},{"c":1.8,"h":1.82,"l":1.75,"n":3700,"o":1.82,"t":"2026-04-23T04:00:00Z","v":1192078,"vw":1.782462},{"c":1.8,"h":1.815,"l":1.77,"n":2205,"o":1.8,"t":"2026-04-24T04:00:00Z","v":1021188,"vw":1.791955},{"c":1.79,"h":1.83,"l":1.775,"n":4555,"o":1.78,"t":"2026-04-27T04:00:00Z","v":1697110,"vw":1.796028},{"c":1.75,"h":1.78,"l":1.7,"n":3859,"o":1.78,"t":"2026-04-28T04:00:00Z","v":1273722,"vw":1.735514},{"c":1.67,"h":1.795,"l":1.645,"n":5561,"o":1.77,"t":"2026-04-29T04:00:00Z","v":2632353,"vw":1.687538},{"c":1.73,"h":1.76,"l":1.6601,"n":3077,"o":1.67,"t":"2026-04-30T04:00:00Z","v":1097475,"vw":1.717503},{"c":1.93,"h":1.955,"l":1.73,"n":15849,"o":1.74,"t":"2026-05-01T04:00:00Z","v":6261155,"vw":1.899541},{"c":1.9,"h":1.955,"l":1.88,"n":5828,"o":1.92,"t":"2026-05-04T04:00:00Z","v":2330199,"vw":1.917492},{"c":1.9,"h":1.92,"l":1.87,"n":5182,"o":1.9,"t":"2026-05-05T04:00:00Z","v":1681504,"vw":1.893114},{"c":1.9,"h":1.95,"l":1.8537,"n":5640,"o":1.91,"t":"2026-05-06T04:00:00Z","v":2952156,"vw":1.913161},{"c":1.85,"h":1.9,"l":1.82,"n":5999,"o":1.9,"t":"2026-05-07T04:00:00Z","v":1940013,"vw":1.852125},{"c":1.58,"h":1.77,"l":1.58,"n":8631,"o":1.7,"t":"2026-05-08T04:00:00Z","v":5133197,"vw":1.630979},{"c":1.65,"h":1.68,"l":1.59,"n":4643,"o":1.59,"t":"2026-05-11T04:00:00Z","v":1691518,"vw":1.650089},{"c":1.61,"h":1.64,"l":1.55,"n":5734,"o":1.64,"t":"2026-05-12T04:00:00Z","v":2765507,"vw":1.591079},{"c":1.65,"h":1.75,"l":1.6,"n":10144,"o":1.61,"t":"2026-05-13T04:00:00Z","v":4626432,"vw":1.705675},{"c":1.64,"h":1.7,"l":1.63,"n":6281,"o":1.65,"t":"2026-05-14T04:00:00Z","v":3005396,"vw":1.668748},{"c":1.58,"h":1.62,"l":1.57,"n":3639,"o":1.62,"t":"2026-05-15T04:00:00Z","v":1685560,"vw":1.586328},{"c":1.53,"h":1.59,"l":1.5,"n":6147,"o":1.57,"t":"2026-05-18T04:00:00Z","v":3234065,"vw":1.527751},{"c":1.5,"h":1.5299,"l":1.49,"n":3718,"o":1.52,"t":"2026-05-19T04:00:00Z","v":1372878,"vw":1.504085},{"c":1.52,"h":1.535,"l":1.5,"n":5407,"o":1.5,"t":"2026-05-20T04:00:00Z","v":1892205,"vw":1.514196},{"c":1.61,"h":1.62,"l":1.52,"n":5050,"o":1.525,"t":"2026-05-21T04:00:00Z","v":1672788,"vw":1.584963},{"c":1.66,"h":1.695,"l":1.61,"n":6152,"o":1.61,"t":"2026-05-22T04:00:00Z","v":1900001,"vw":1.658298},{"c":1.78,"h":1.85,"l":1.64,"n":8139,"o":1.66,"t":"2026-05-26T04:00:00Z","v":3976589,"vw":1.743406},{"c":1.69,"h":1.795,"l":1.65,"n":5335,"o":1.77,"t":"2026-05-27T04:00:00Z","v":2326668,"vw":1.70737},{"c":1.7,"h":1.74,"l":1.6,"n":6743,"o":1.67,"t":"2026-05-28T04:00:00Z","v":3496243,"vw":1.669414},{"c":1.75,"h":1.785,"l":1.655,"n":15079,"o":1.7,"t":"2026-05-29T04:00:00Z","v":3815070,"vw":1.748956},{"c":1.71,"h":1.76,"l":1.7,"n":5895,"o":1.73,"t":"2026-06-01T04:00:00Z","v":2356411,"vw":1.731622},{"c":1.76,"h":1.8,"l":1.66,"n":9551,"o":1.71,"t":"2026-06-02T04:00:00Z","v":3654807,"vw":1.756284},{"c":1.65,"h":1.77,"l":1.63,"n":4251,"o":1.76,"t":"2026-06-03T04:00:00Z","v":2397026,"vw":1.671471},{"c":1.63,"h":1.665,"l":1.63,"n":3858,"o":1.65,"t":"2026-06-04T04:00:00Z","v":1360839,"vw":1.642402},{"c":1.56,"h":1.64,"l":1.51,"n":7287,"o":1.63,"t":"2026-06-05T04:00:00Z","v":2938894,"vw":1.558051},{"c":1.51,"h":1.6,"l":1.51,"n":5314,"o":1.57,"t":"2026-06-08T04:00:00Z","v":2407982,"vw":1.545853},{"c":1.49,"h":1.545,"l":1.44,"n":7167,"o":1.52,"t":"2026-06-09T04:00:00Z","v":2910597,"vw":1.48603},{"c":1.52,"h":1.58,"l":1.45,"n":9610,"o":1.45,"t":"2026-06-10T04:00:00Z","v":2748557,"vw":1.537917},{"c":1.52,"h":1.54,"l":1.49,"n":3972,"o":1.5,"t":"2026-06-11T04:00:00Z","v":1720875,"vw":1.519925},{"c":1.49,"h":1.53,"l":1.47,"n":5462,"o":1.51,"t":"2026-06-12T04:00:00Z","v":1667667,"vw":1.494741},{"c":1.25,"h":1.53,"l":1.195,"n":60486,"o":1.51,"t":"2026-06-15T04:00:00Z","v":46177448,"vw":1.273167},{"c":1.23,"h":1.35,"l":1.2,"n":10135,"o":1.22,"t":"2026-06-16T04:00:00Z","v":6164956,"vw":1.292149},{"c":1.34,"h":1.37,"l":1.19,"n":15664,"o":1.23,"t":"2026-06-17T04:00:00Z","v":7704456,"vw":1.308888},{"c":1.35,"h":1.37,"l":1.29,"n":13085,"o":1.35,"t":"2026-06-18T04:00:00Z","v":29310189,"vw":1.348088},{"c":1.39,"h":1.42,"l":1.32,"n":25547,"o":1.35,"t":"2026-06-22T04:00:00Z","v":14360872,"vw":1.382288},{"c":1.38,"h":1.44,"l":1.33,"n":9318,"o":1.37,"t":"2026-06-23T04:00:00Z","v":5116345,"vw":1.39186},{"c":1.37,"h":1.385,"l":1.3,"n":12006,"o":1.37,"t":"2026-06-24T04:00:00Z","v":4807150,"vw":1.344381},{"c":1.39,"h":1.42,"l":1.35,"n":8165,"o":1.35,"t":"2026-06-25T04:00:00Z","v":3544511,"vw":1.390981},{"c":1.38,"h":1.41,"l":1.33,"n":5653,"o":1.36,"t":"2026-06-26T04:00:00Z","v":2997025,"vw":1.365373},{"c":1.43,"h":1.44,"l":1.36,"n":5360,"o":1.36,"t":"2026-06-29T04:00:00Z","v":2037305,"vw":1.411424},{"c":1.45,"h":1.46,"l":1.41,"n":3814,"o":1.42,"t":"2026-06-30T04:00:00Z","v":1272926,"vw":1.436306},{"c":1.49,"h":1.53,"l":1.465,"n":4851,"o":1.48,"t":"2026-07-01T04:00:00Z","v":1553316,"vw":1.504952},{"c":1.45,"h":1.53,"l":1.422,"n":5106,"o":1.5,"t":"2026-07-02T04:00:00Z","v":1791969,"vw":1.479161},{"c":1.46,"h":1.48,"l":1.445,"n":5541,"o":1.45,"t":"2026-07-06T04:00:00Z","v":1177207,"vw":1.461886},{"c":1.46,"h":1.46,"l":1.41,"n":3494,"o":1.46,"t":"2026-07-07T04:00:00Z","v":1103567,"vw":1.438703},{"c":1.51,"h":1.5264,"l":1.44,"n":4659,"o":1.45,"t":"2026-07-08T04:00:00Z","v":1885577,"vw":1.477578},{"c":1.5,"h":1.53,"l":1.48,"n":4682,"o":1.51,"t":"2026-07-09T04:00:00Z","v":2270379,"vw":1.500504},{"c":1.5,"h":1.51,"l":1.475,"n":5291,"o":1.5,"t":"2026-07-10T04:00:00Z","v":2455226,"vw":1.49355},{"c":1.48,"h":1.505,"l":1.48,"n":4068,"o":1.49,"t":"2026-07-13T04:00:00Z","v":1123070,"vw":1.485267},{"c":1.5,"h":1.52,"l":1.47,"n":6137,"o":1.48,"t":"2026-07-14T04:00:00Z","v":3104549,"vw":1.490052},{"c":1.48,"h":1.52,"l":1.48,"n":5140,"o":1.49,"t":"2026-07-15T04:00:00Z","v":1785682,"vw":1.491547},{"c":1.48,"h":1.5,"l":1.46,"n":4668,"o":1.48,"t":"2026-07-16T04:00:00Z","v":2646567,"vw":1.483583},{"c":1.55,"h":1.555,"l":1.47,"n":5999,"o":1.48,"t":"2026-07-17T04:00:00Z","v":2390176,"vw":1.507864},{"c":1.53,"h":1.58,"l":1.48,"n":6821,"o":1.54,"t":"2026-07-20T04:00:00Z","v":13941262,"vw":1.543686},{"c":1.49,"h":1.55,"l":1.46,"n":6203,"o":1.53,"t":"2026-07-21T04:00:00Z","v":3211403,"vw":1.50148},{"c":1.48,"h":1.5,"l":1.46,"n":4994,"o":1.49,"t":"2026-07-22T04:00:00Z","v":2605228,"vw":1.481486},{"c":1.47,"h":1.5,"l":1.44,"n":5946,"o":1.485,"t":"2026-07-23T04:00:00Z","v":3342443,"vw":1.473303},{"c":1.47,"h":1.48,"l":1.455,"n":4227,"o":1.47,"t":"2026-07-24T04:00:00Z","v":1457381,"vw":1.468833},{"c":1.48,"h":1.5,"l":1.4601,"n":4329,"o":1.47,"t":"2026-07-27T04:00:00Z","v":1365579,"vw":1.480787},{"c":1.49,"h":1.5,"l":1.45,"n":5291,"o":1.48,"t":"2026-07-28T04:00:00Z","v":1452014,"vw":1.480204},{"c":1.49,"h":1.515,"l":1.475,"n":6396,"o":1.48,"t":"2026-07-29T04:00:00Z","v":1871163,"vw":1.492953},{"c":1.54,"h":1.56,"l":1.49,"n":5448,"o":1.49,"t":"2026-07-30T04:00:00Z","v":2324180,"vw":1.519485},{"c":1.5,"h":1.56,"l":1.49,"n":6645,"o":1.55,"t":"2026-07-31T04:00:00Z","v":1320378,"vw":1.525473},{"c":1.56,"h":1.57,"l":1.47,"n":12552,"o":1.49,"t":"2026-08-03T04:00:00Z","v":3533228,"vw":1.537214},{"c":1.58,"h":1.6,"l":1.56,"n":10785,"o":1.56,"t":"2026-08-04T04:00:00Z","v":3098381,"vw":1.584326},{"c":1.56,"h":1.595,"l":1.53,"n":6899,"o":1.58,"t":"2026-08-05T04:00:00Z","v":1531964,"vw":1.551858},{"c":1.57,"h":1.6,"l":1.55,"n":7868,"o":1.55,"t":"2026-08-06T04:00:00Z","v":1166215,"vw":1.574306},{"c":1.63,"h":1.645,"l":1.57,"n":13470,"o":1.57,"t":"2026-08-07T04:00:00Z","v":3378928,"vw":1.610815},{"c":1.63,"h":1.68,"l":1.62,"n":12927,"o":1.63,"t":"2026-08-10T04:00:00Z","v":3093902,"vw":1.652253},{"c":1.66,"h":1.68,"l":1.635,"n":6129,"o":1.65,"t":"2026-08-11T04:00:00Z","v":1515538,"vw":1.658978},{"c":1.63,"h":1.69,"l":1.62,"n":6364,"o":1.67,"t":"2026-08-12T04:00:00Z","v":1442567,"vw":1.662756},{"c":1.65,"h":1.67,"l":1.62,"n":4340,"o":1.66,"t":"2026-08-13T04:00:00Z","v":1679485,"vw":1.644997},{"c":1.63,"h":1.665,"l":1.615,"n":5372,"o":1.66,"t":"2026-08-14T04:00:00Z","v":1293211,"vw":1.636003},{"c":1.59,"h":1.65,"l":1.59,"n":5375,"o":1.62,"t":"2026-08-17T04:00:00Z","v":1421837,"vw":1.614514},{"c":1.55,"h":1.61,"l":1.53,"n":4493,"o":1.58,"t":"2026-08-18T04:00:00Z","v":1297111,"vw":1.563874},{"c":1.53,"h":1.59,"l":1.52,"n":5393,"o":1.57,"t":"2026-08-19T04:00:00Z","v":1515097,"vw":1.537107},{"c":1.52,"h":1.56,"l":1.51,"n":3912,"o":1.53,"t":"2026-08-20T04:00:00Z","v":1361668,"vw":1.529461},{"c":1.54,"h":1.56,"l":1.52,"n":4664,"o":1.56,"t":"2026-08-21T04:00:00Z","v":1496997,"vw":1.541487},{"c":1.54,"h":1.55,"l":1.51,"n":4664,"o":1.51,"t":"2026-08-24T04:00:00Z","v":1565834,"vw":1.525888},{"c":1.54,"h":1.57,"l":1.53,"n":6167,"o":1.55,"t":"2026-08-25T04:00:00Z","v":1473915,"vw":1.541129},{"c":1.59,"h":1.61,"l":1.5301,"n":4063,"o":1.54,"t":"2026-08-26T04:00:00Z","v":1346907,"vw":1.579649},{"c":1.58,"h":1.62,"l":1.58,"n":3031,"o":1.6,"t":"2026-08-27T04:00:00Z","v":1625920,"vw":1.599418},{"c":1.58,"h":1.63,"l":1.57,"n":3114,"o":1.58,"t":"2026-08-28T04:00:00Z","v":1188425,"vw":1.599218},{"c":1.57,"h":1.6,"l":1.56,"n":5595,"o":1.57,"t":"2026-08-31T04:00:00Z","v":1472727,"vw":1.5738},{"c":1.56,"h":1.585,"l":1.55,"n":4823,"o":1.58,"t":"2026-09-01T04:00:00Z","v":1396862,"vw":1.565098},{"c":1.58,"h":1.61,"l":1.57,"n":3473,"o":1.57,"t":"2026-09-02T04:00:00Z","v":1384606,"vw":1.590059},{"c":1.6,"h":1.63,"l":1.585,"n":6588,"o":1.6,"t":"2026-09-03T04:00:00Z","v":3829187,"vw":1.607151},{"c":1.62,"h":1.63,"l":1.59,"n":5355,"o":1.6,"t":"2026-09-04T04:00:00Z","v":2892488,"vw":1.611841},{"c":1.555,"h":1.64,"l":1.54,"n":5967,"o":1.62,"t":"2026-09-08T04:00:00Z","v":2088073,"vw":1.568924},{"c":1.5,"h":1.55,"l":1.49,"n":4660,"o":1.54,"t":"2026-09-09T04:00:00Z","v":2681614,"vw":1.50545},{"c":1.52,"h":1.54,"l":1.49,"n":3596,"o":1.5,"t":"2026-09-10T04:00:00Z","v":1398590,"vw":1.521893},{"c":1.53,"h":1.5553,"l":1.51,"n":3539,"o":1.51,"t":"2026-09-11T04:00:00Z","v":1890896,"vw":1.536685},{"c":1.54,"h":1.56,"l":1.51,"n":4236,"o":1.53,"t":"2026-09-14T04:00:00Z","v":1140573,"vw":1.542141},{"c":1.53,"h":1.56,"l":1.525,"n":5528,"o":1.54,"t":"2026-09-15T04:00:00Z","v":1551933,"vw":1.538516},{"c":1.54,"h":1.565,"l":1.53,"n":5286,"o":1.54,"t":"2026-09-16T04:00:00Z","v":1881966,"vw":1.545047},{"c":1.55,"h":1.585,"l":1.54,"n":5087,"o":1.55,"t":"2026-09-17T04:00:00Z","v":2892930,"vw":1.560174},{"c":1.57,"h":1.57,"l":1.5401,"n":3578,"o":1.55,"t":"2026-09-18T04:00:00Z","v":1259449,"vw":1.557697},{"c":1.55,"h":1.59,"l":1.55,"n":5233,"o":1.58,"t":"2026-09-21T04:00:00Z","v":1464505,"vw":1.562906},{"c":1.58,"h":1.59,"l":1.54,"n":3676,"o":1.56,"t":"2026-09-22T04:00:00Z","v":1897963,"vw":1.562053},{"c":1.57,"h":1.585,"l":1.56,"n":3342,"o":1.57,"t":"2026-09-23T04:00:00Z","v":1216479,"vw":1.573101},{"c":1.58,"h":1.585,"l":1.55,"n":3702,"o":1.55,"t":"2026-09-24T04:00:00Z","v":1406678,"vw":1.568244},{"c":1.57,"h":1.59,"l":1.55,"n":4366,"o":1.59,"t":"2026-09-25T04:00:00Z","v":1041652,"vw":1.574086},{"c":1.56,"h":1.575,"l":1.55,"n":2933,"o":1.57,"t":"2026-09-28T04:00:00Z","v":948957,"vw":1.56655},{"c":1.58,"h":1.59,"l":1.555,"n":3338,"o":1.56,"t":"2026-09-29T04:00:00Z","v":1138172,"vw":1.578706},{"c":1.57,"h":1.62,"l":1.565,"n":5356,"o":1.6,"t":"2026-09-30T04:00:00Z","v":2621158,"vw":1.595943},{"c":1.62,"h":1.63,"l":1.57,"n":6060,"o":1.58,"t":"2026-10-01T04:00:00Z","v":2973385,"vw":1.610703},{"c":1.63,"h":1.64,"l":1.6,"n":3862,"o":1.62,"t":"2026-10-02T04:00:00Z","v":1708300,"vw":1.623473},{"c":1.61,"h":1.63,"l":1.6,"n":5455,"o":1.63,"t":"2026-10-05T04:00:00Z","v":1697197,"vw":1.617303},{"c":1.57,"h":1.61,"l":1.56,"n":3377,"o":1.6,"t":"2026-10-06T04:00:00Z","v":1212532,"vw":1.584814},{"c":1.55,"h":1.585,"l":1.55,"n":2497,"o":1.56,"t":"2026-10-07T04:00:00Z","v":731796,"vw":1.563791},{"c":1.56,"h":1.565,"l":1.545,"n":2638,"o":1.55,"t":"2026-10-08T04:00:00Z","v":1161979,"vw":1.552634},{"c":1.55,"h":1.5667,"l":1.55,"n":2385,"o":1.56,"t":"2026-10-09T04:00:00Z","v":892508,"vw":1.556142},{"c":1.51,"h":1.56,"l":1.48,"n":3994,"o":1.54,"t":"2026-10-12T04:00:00Z","v":1681395,"vw":1.528003},{"c":1.45,"h":1.52,"l":1.44,"n":5640,"o":1.51,"t":"2026-10-13T04:00:00Z","v":1738069,"vw":1.461605},{"c":1.41,"h":1.475,"l":1.41,"n":4673,"o":1.45,"t":"2026-10-14T04:00:00Z","v":1243295,"vw":1.434299},{"c":1.44,"h":1.45,"l":1.39,"n":4203,"o":1.41,"t":"2026-10-15T04:00:00Z","v":1397595,"vw":1.418261},{"c":1.41,"h":1.44,"l":1.4,"n":5452,"o":1.44,"t":"2026-10-16T04:00:00Z","v":1457563,"vw":1.41721},{"c":1.42,"h":1.44,"l":1.4,"n":3706,"o":1.41,"t":"2026-10-19T04:00:00Z","v":1270249,"vw":1.426142},{"c":1.4,"h":1.43,"l":1.39,"n":3559,"o":1.42,"t":"2026-10-20T04:00:00Z","v":1310017,"vw":1.412698},{"c":1.41,"h":1.4365,"l":1.4,"n":3225,"o":1.4,"t":"2026-10-21T04:00:00Z","v":727416,"vw":1.417496},{"c":1.38,"h":1.425,"l":1.38,"n":3669,"o":1.42,"t":"2026-10-22T04:00:00Z","v":1307743,"vw":1.40214}],"volatilityBars":[{"c":1.54,"h":1.55,"l":1.54,"n":9,"o":1.55,"t":"2026-09-21T08:00:00Z","v":1601,"vw":1.541031},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T08:15:00Z","v":400,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T11:00:00Z","v":200,"vw":1.54},{"c":1.5411,"h":1.5411,"l":1.5411,"n":1,"o":1.5411,"t":"2026-09-21T11:15:00Z","v":110,"vw":1.5411},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-09-21T11:45:00Z","v":158,"vw":1.58},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T12:45:00Z","v":250,"vw":1.54},{"c":1.56,"h":1.56,"l":1.56,"n":4,"o":1.56,"t":"2026-09-21T13:15:00Z","v":1998,"vw":1.56},{"c":1.57,"h":1.59,"l":1.57,"n":504,"o":1.58,"t":"2026-09-21T13:30:00Z","v":252266,"vw":1.580346},{"c":1.56,"h":1.575,"l":1.56,"n":275,"o":1.57,"t":"2026-09-21T13:45:00Z","v":107949,"vw":1.56833},{"c":1.56,"h":1.57,"l":1.56,"n":208,"o":1.565,"t":"2026-09-21T14:00:00Z","v":49112,"vw":1.565332},{"c":1.555,"h":1.565,"l":1.5501,"n":228,"o":1.565,"t":"2026-09-21T14:15:00Z","v":48559,"vw":1.559602},{"c":1.555,"h":1.555,"l":1.55,"n":127,"o":1.555,"t":"2026-09-21T14:30:00Z","v":14272,"vw":1.553177},{"c":1.555,"h":1.56,"l":1.55,"n":167,"o":1.555,"t":"2026-09-21T14:45:00Z","v":62588,"vw":1.554604},{"c":1.565,"h":1.565,"l":1.5501,"n":183,"o":1.555,"t":"2026-09-21T15:00:00Z","v":79322,"vw":1.55977},{"c":1.555,"h":1.565,"l":1.555,"n":225,"o":1.56,"t":"2026-09-21T15:15:00Z","v":62615,"vw":1.559193},{"c":1.555,"h":1.56,"l":1.55,"n":167,"o":1.555,"t":"2026-09-21T15:30:00Z","v":65745,"vw":1.554256},{"c":1.555,"h":1.56,"l":1.55,"n":192,"o":1.55,"t":"2026-09-21T15:45:00Z","v":20213,"vw":1.556385},{"c":1.5614,"h":1.565,"l":1.55,"n":137,"o":1.555,"t":"2026-09-21T16:00:00Z","v":52308,"vw":1.560527},{"c":1.5601,"h":1.565,"l":1.5601,"n":19,"o":1.565,"t":"2026-09-21T16:15:00Z","v":989,"vw":1.564298},{"c":1.56,"h":1.5676,"l":1.56,"n":50,"o":1.5676,"t":"2026-09-21T16:30:00Z","v":5872,"vw":1.563338},{"c":1.555,"h":1.57,"l":1.55,"n":254,"o":1.56,"t":"2026-09-21T16:45:00Z","v":109503,"vw":1.562138},{"c":1.5604,"h":1.565,"l":1.555,"n":168,"o":1.555,"t":"2026-09-21T17:00:00Z","v":57761,"vw":1.559849},{"c":1.56,"h":1.565,"l":1.56,"n":151,"o":1.565,"t":"2026-09-21T17:15:00Z","v":30930,"vw":1.560968},{"c":1.555,"h":1.57,"l":1.5532,"n":246,"o":1.565,"t":"2026-09-21T17:30:00Z","v":79593,"vw":1.559723},{"c":1.555,"h":1.56,"l":1.55,"n":173,"o":1.555,"t":"2026-09-21T17:45:00Z","v":41870,"vw":1.554187},{"c":1.555,"h":1.56,"l":1.55,"n":74,"o":1.56,"t":"2026-09-21T18:00:00Z","v":11340,"vw":1.557663},{"c":1.55,"h":1.56,"l":1.55,"n":126,"o":1.555,"t":"2026-09-21T18:15:00Z","v":17921,"vw":1.556892},{"c":1.555,"h":1.56,"l":1.55,"n":67,"o":1.555,"t":"2026-09-21T18:30:00Z","v":18398,"vw":1.558627},{"c":1.55,"h":1.56,"l":1.55,"n":131,"o":1.56,"t":"2026-09-21T18:45:00Z","v":18827,"vw":1.556163},{"c":1.555,"h":1.56,"l":1.55,"n":108,"o":1.555,"t":"2026-09-21T19:00:00Z","v":19463,"vw":1.55768},{"c":1.555,"h":1.56,"l":1.55,"n":162,"o":1.555,"t":"2026-09-21T19:15:00Z","v":33774,"vw":1.555678},{"c":1.555,"h":1.56,"l":1.555,"n":92,"o":1.555,"t":"2026-09-21T19:30:00Z","v":17035,"vw":1.55584},{"c":1.55,"h":1.56,"l":1.55,"n":491,"o":1.55,"t":"2026-09-21T19:45:00Z","v":137993,"vw":1.555854},{"c":1.55,"h":1.55,"l":1.55,"n":8,"o":1.55,"t":"2026-09-21T20:00:00Z","v":30826,"vw":1.55},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-09-21T20:30:00Z","v":200,"vw":1.555},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-21T23:30:00Z","v":115,"vw":1.55},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-22T10:15:00Z","v":3600,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-22T10:30:00Z","v":484,"vw":1.56},{"c":1.5529,"h":1.57,"l":1.55,"n":3,"o":1.57,"t":"2026-09-22T12:45:00Z","v":1000,"vw":1.55887},{"c":1.555,"h":1.5625,"l":1.55,"n":195,"o":1.56,"t":"2026-09-22T13:30:00Z","v":128395,"vw":1.554555},{"c":1.555,"h":1.56,"l":1.5401,"n":640,"o":1.555,"t":"2026-09-22T13:45:00Z","v":361821,"vw":1.551047},{"c":1.5501,"h":1.5555,"l":1.54,"n":264,"o":1.552,"t":"2026-09-22T14:00:00Z","v":211961,"vw":1.549214},{"c":1.555,"h":1.5555,"l":1.5417,"n":245,"o":1.5516,"t":"2026-09-22T14:15:00Z","v":143961,"vw":1.550896},{"c":1.545,"h":1.555,"l":1.545,"n":99,"o":1.555,"t":"2026-09-22T14:30:00Z","v":32402,"vw":1.549251},{"c":1.545,"h":1.545,"l":1.541,"n":41,"o":1.545,"t":"2026-09-22T14:45:00Z","v":25394,"vw":1.544173},{"c":1.555,"h":1.5555,"l":1.545,"n":205,"o":1.545,"t":"2026-09-22T15:00:00Z","v":85937,"vw":1.549947},{"c":1.56,"h":1.56,"l":1.55,"n":115,"o":1.551,"t":"2026-09-22T15:15:00Z","v":31759,"vw":1.556145},{"c":1.5572,"h":1.56,"l":1.55,"n":91,"o":1.56,"t":"2026-09-22T15:30:00Z","v":59438,"vw":1.556687},{"c":1.555,"h":1.56,"l":1.55,"n":108,"o":1.555,"t":"2026-09-22T15:45:00Z","v":77867,"vw":1.551166},{"c":1.555,"h":1.56,"l":1.555,"n":76,"o":1.555,"t":"2026-09-22T16:00:00Z","v":22921,"vw":1.559902},{"c":1.5601,"h":1.57,"l":1.56,"n":60,"o":1.56,"t":"2026-09-22T16:15:00Z","v":21070,"vw":1.560835},{"c":1.5678,"h":1.5678,"l":1.56,"n":34,"o":1.565,"t":"2026-09-22T16:30:00Z","v":6193,"vw":1.564844},{"c":1.56,"h":1.575,"l":1.56,"n":209,"o":1.565,"t":"2026-09-22T16:45:00Z","v":70207,"vw":1.569331},{"c":1.565,"h":1.5651,"l":1.5601,"n":28,"o":1.565,"t":"2026-09-22T17:00:00Z","v":5463,"vw":1.563922},{"c":1.565,"h":1.5651,"l":1.56,"n":20,"o":1.5601,"t":"2026-09-22T17:15:00Z","v":6285,"vw":1.564351},{"c":1.565,"h":1.565,"l":1.565,"n":7,"o":1.565,"t":"2026-09-22T17:30:00Z","v":4263,"vw":1.565},{"c":1.5872,"h":1.59,"l":1.565,"n":227,"o":1.565,"t":"2026-09-22T17:45:00Z","v":169630,"vw":1.577225},{"c":1.59,"h":1.59,"l":1.58,"n":134,"o":1.585,"t":"2026-09-22T18:00:00Z","v":98162,"vw":1.586299},{"c":1.585,"h":1.59,"l":1.58,"n":78,"o":1.585,"t":"2026-09-22T18:15:00Z","v":58427,"vw":1.588556},{"c":1.585,"h":1.59,"l":1.585,"n":21,"o":1.59,"t":"2026-09-22T18:30:00Z","v":2172,"vw":1.587366},{"c":1.585,"h":1.59,"l":1.58,"n":36,"o":1.59,"t":"2026-09-22T18:45:00Z","v":19445,"vw":1.581286},{"c":1.585,"h":1.59,"l":1.585,"n":83,"o":1.585,"t":"2026-09-22T19:00:00Z","v":28152,"vw":1.589322},{"c":1.58,"h":1.59,"l":1.58,"n":45,"o":1.585,"t":"2026-09-22T19:15:00Z","v":8470,"vw":1.586154},{"c":1.585,"h":1.59,"l":1.58,"n":75,"o":1.585,"t":"2026-09-22T19:30:00Z","v":109322,"vw":1.582802},{"c":1.58,"h":1.59,"l":1.58,"n":243,"o":1.5828,"t":"2026-09-22T19:45:00Z","v":51221,"vw":1.584032},{"c":1.59,"h":1.59,"l":1.58,"n":6,"o":1.58,"t":"2026-09-22T20:00:00Z","v":41700,"vw":1.581991},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-22T20:15:00Z","v":601,"vw":1.56},{"c":1.5634,"h":1.5634,"l":1.5634,"n":1,"o":1.5634,"t":"2026-09-22T21:00:00Z","v":480,"vw":1.5634},{"c":1.56,"h":1.59,"l":1.56,"n":3,"o":1.56,"t":"2026-09-22T22:00:00Z","v":2366,"vw":1.581124},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-09-23T11:30:00Z","v":285,"vw":1.57},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-23T12:00:00Z","v":265,"vw":1.58},{"c":1.575,"h":1.575,"l":1.56,"n":135,"o":1.57,"t":"2026-09-23T13:30:00Z","v":74356,"vw":1.56918},{"c":1.575,"h":1.585,"l":1.57,"n":175,"o":1.575,"t":"2026-09-23T13:45:00Z","v":127594,"vw":1.578929},{"c":1.57,"h":1.5832,"l":1.57,"n":92,"o":1.58,"t":"2026-09-23T14:00:00Z","v":44270,"vw":1.57806},{"c":1.5705,"h":1.575,"l":1.57,"n":48,"o":1.575,"t":"2026-09-23T14:15:00Z","v":19235,"vw":1.57105},{"c":1.57,"h":1.58,"l":1.57,"n":90,"o":1.575,"t":"2026-09-23T14:30:00Z","v":42645,"vw":1.577599},{"c":1.575,"h":1.575,"l":1.57,"n":63,"o":1.575,"t":"2026-09-23T14:45:00Z","v":8138,"vw":1.573657},{"c":1.575,"h":1.58,"l":1.5745,"n":85,"o":1.58,"t":"2026-09-23T15:00:00Z","v":46815,"vw":1.578568},{"c":1.575,"h":1.58,"l":1.5728,"n":96,"o":1.58,"t":"2026-09-23T15:15:00Z","v":33096,"vw":1.578458},{"c":1.575,"h":1.58,"l":1.57,"n":70,"o":1.575,"t":"2026-09-23T15:30:00Z","v":23415,"vw":1.578159},{"c":1.57,"h":1.5799,"l":1.57,"n":38,"o":1.575,"t":"2026-09-23T15:45:00Z","v":16615,"vw":1.573698},{"c":1.5701,"h":1.58,"l":1.57,"n":112,"o":1.575,"t":"2026-09-23T16:00:00Z","v":42209,"vw":1.576173},{"c":1.575,"h":1.575,"l":1.57,"n":25,"o":1.5733,"t":"2026-09-23T16:15:00Z","v":6465,"vw":1.57392},{"c":1.575,"h":1.5776,"l":1.57,"n":17,"o":1.5776,"t":"2026-09-23T16:30:00Z","v":2227,"vw":1.574882},{"c":1.5734,"h":1.58,"l":1.57,"n":154,"o":1.575,"t":"2026-09-23T16:45:00Z","v":64948,"vw":1.57529},{"c":1.565,"h":1.58,"l":1.56,"n":186,"o":1.575,"t":"2026-09-23T17:00:00Z","v":64846,"vw":1.57054},{"c":1.575,"h":1.58,"l":1.565,"n":131,"o":1.57,"t":"2026-09-23T17:15:00Z","v":49287,"vw":1.572076},{"c":1.56,"h":1.575,"l":1.56,"n":265,"o":1.575,"t":"2026-09-23T17:30:00Z","v":113488,"vw":1.570276},{"c":1.565,"h":1.57,"l":1.5633,"n":52,"o":1.565,"t":"2026-09-23T17:45:00Z","v":13826,"vw":1.56804},{"c":1.5676,"h":1.57,"l":1.56,"n":98,"o":1.5628,"t":"2026-09-23T18:00:00Z","v":35754,"vw":1.567732},{"c":1.565,"h":1.57,"l":1.5633,"n":41,"o":1.57,"t":"2026-09-23T18:15:00Z","v":17427,"vw":1.567838},{"c":1.565,"h":1.569,"l":1.565,"n":9,"o":1.569,"t":"2026-09-23T18:30:00Z","v":1109,"vw":1.56819},{"c":1.565,"h":1.565,"l":1.565,"n":10,"o":1.565,"t":"2026-09-23T18:45:00Z","v":1238,"vw":1.565},{"c":1.565,"h":1.575,"l":1.56,"n":389,"o":1.565,"t":"2026-09-23T19:00:00Z","v":159651,"vw":1.569251},{"c":1.57,"h":1.575,"l":1.565,"n":184,"o":1.565,"t":"2026-09-23T19:15:00Z","v":88456,"vw":1.571177},{"c":1.575,"h":1.575,"l":1.57,"n":49,"o":1.57,"t":"2026-09-23T19:30:00Z","v":4822,"vw":1.572727},{"c":1.575,"h":1.58,"l":1.57,"n":258,"o":1.575,"t":"2026-09-23T19:45:00Z","v":65425,"vw":1.574985},{"c":1.57,"h":1.57,"l":1.57,"n":8,"o":1.57,"t":"2026-09-23T20:00:00Z","v":37686,"vw":1.57},{"c":1.5401,"h":1.5401,"l":1.5401,"n":7,"o":1.5401,"t":"2026-09-23T23:30:00Z","v":2171,"vw":1.5401},{"c":1.56,"h":1.56,"l":1.56,"n":4,"o":1.56,"t":"2026-09-24T08:00:00Z","v":214,"vw":1.56},{"c":1.55,"h":1.55,"l":1.54,"n":6,"o":1.54,"t":"2026-09-24T13:15:00Z","v":1288,"vw":1.547264},{"c":1.5701,"h":1.585,"l":1.55,"n":200,"o":1.55,"t":"2026-09-24T13:30:00Z","v":121964,"vw":1.565538},{"c":1.5628,"h":1.575,"l":1.5628,"n":184,"o":1.57,"t":"2026-09-24T13:45:00Z","v":87747,"vw":1.56997},{"c":1.565,"h":1.575,"l":1.56,"n":174,"o":1.565,"t":"2026-09-24T14:00:00Z","v":53874,"vw":1.570858},{"c":1.56,"h":1.565,"l":1.555,"n":194,"o":1.565,"t":"2026-09-24T14:15:00Z","v":77077,"vw":1.560226},{"c":1.5515,"h":1.5606,"l":1.55,"n":235,"o":1.56,"t":"2026-09-24T14:30:00Z","v":146450,"vw":1.556828},{"c":1.565,"h":1.5655,"l":1.55,"n":198,"o":1.555,"t":"2026-09-24T14:45:00Z","v":126540,"vw":1.560277},{"c":1.56,"h":1.5668,"l":1.56,"n":81,"o":1.565,"t":"2026-09-24T15:00:00Z","v":8573,"vw":1.5617},{"c":1.565,"h":1.565,"l":1.56,"n":66,"o":1.56,"t":"2026-09-24T15:15:00Z","v":8964,"vw":1.563125},{"c":1.56,"h":1.57,"l":1.56,"n":146,"o":1.56,"t":"2026-09-24T15:30:00Z","v":70215,"vw":1.567293},{"c":1.565,"h":1.57,"l":1.56,"n":48,"o":1.565,"t":"2026-09-24T15:45:00Z","v":3845,"vw":1.565319},{"c":1.565,"h":1.565,"l":1.56,"n":74,"o":1.565,"t":"2026-09-24T16:00:00Z","v":11277,"vw":1.563856},{"c":1.575,"h":1.58,"l":1.56,"n":115,"o":1.565,"t":"2026-09-24T16:15:00Z","v":53724,"vw":1.571139},{"c":1.575,"h":1.575,"l":1.57,"n":14,"o":1.57,"t":"2026-09-24T16:30:00Z","v":2014,"vw":1.571139},{"c":1.572,"h":1.575,"l":1.57,"n":49,"o":1.575,"t":"2026-09-24T16:45:00Z","v":5749,"vw":1.57349},{"c":1.575,"h":1.58,"l":1.57,"n":146,"o":1.575,"t":"2026-09-24T17:00:00Z","v":47739,"vw":1.579338},{"c":1.58,"h":1.58,"l":1.575,"n":66,"o":1.58,"t":"2026-09-24T17:15:00Z","v":10371,"vw":1.579077},{"c":1.5724,"h":1.58,"l":1.57,"n":149,"o":1.575,"t":"2026-09-24T17:30:00Z","v":49185,"vw":1.572297},{"c":1.575,"h":1.58,"l":1.57,"n":98,"o":1.57,"t":"2026-09-24T17:45:00Z","v":52186,"vw":1.573355},{"c":1.57,"h":1.58,"l":1.5633,"n":197,"o":1.58,"t":"2026-09-24T18:00:00Z","v":100933,"vw":1.56996},{"c":1.57,"h":1.57,"l":1.565,"n":68,"o":1.57,"t":"2026-09-24T18:15:00Z","v":29630,"vw":1.568921},{"c":1.575,"h":1.58,"l":1.565,"n":142,"o":1.565,"t":"2026-09-24T18:30:00Z","v":80408,"vw":1.572919},{"c":1.58,"h":1.58,"l":1.57,"n":129,"o":1.575,"t":"2026-09-24T18:45:00Z","v":41677,"vw":1.576816},{"c":1.57,"h":1.58,"l":1.57,"n":83,"o":1.58,"t":"2026-09-24T19:00:00Z","v":19044,"vw":1.577985},{"c":1.575,"h":1.58,"l":1.57,"n":93,"o":1.57,"t":"2026-09-24T19:15:00Z","v":35912,"vw":1.574597},{"c":1.575,"h":1.58,"l":1.57,"n":109,"o":1.575,"t":"2026-09-24T19:30:00Z","v":17763,"vw":1.574504},{"c":1.575,"h":1.58,"l":1.57,"n":370,"o":1.575,"t":"2026-09-24T19:45:00Z","v":105330,"vw":1.575638},{"c":1.5505,"h":1.58,"l":1.5505,"n":9,"o":1.58,"t":"2026-09-24T20:00:00Z","v":17668,"vw":1.579779},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-24T20:15:00Z","v":3000,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-24T22:45:00Z","v":378,"vw":1.55},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-09-25T08:00:00Z","v":166,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-25T12:00:00Z","v":300,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-09-25T13:00:00Z","v":1000,"vw":1.57},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-25T13:15:00Z","v":140,"vw":1.55},{"c":1.5701,"h":1.59,"l":1.565,"n":276,"o":1.58,"t":"2026-09-25T13:30:00Z","v":107523,"vw":1.575285},{"c":1.57,"h":1.575,"l":1.57,"n":147,"o":1.57,"t":"2026-09-25T13:45:00Z","v":17655,"vw":1.57203},{"c":1.56,"h":1.5701,"l":1.56,"n":251,"o":1.57,"t":"2026-09-25T14:00:00Z","v":43066,"vw":1.568453},{"c":1.56,"h":1.565,"l":1.55,"n":309,"o":1.56,"t":"2026-09-25T14:15:00Z","v":89647,"vw":1.558305},{"c":1.56,"h":1.56,"l":1.55,"n":127,"o":1.56,"t":"2026-09-25T14:30:00Z","v":19991,"vw":1.558064},{"c":1.565,"h":1.565,"l":1.555,"n":168,"o":1.555,"t":"2026-09-25T14:45:00Z","v":55555,"vw":1.562092},{"c":1.565,"h":1.57,"l":1.565,"n":132,"o":1.57,"t":"2026-09-25T15:00:00Z","v":43110,"vw":1.569415},{"c":1.575,"h":1.58,"l":1.565,"n":154,"o":1.565,"t":"2026-09-25T15:15:00Z","v":55490,"vw":1.574447},{"c":1.57,"h":1.58,"l":1.57,"n":149,"o":1.575,"t":"2026-09-25T15:30:00Z","v":40930,"vw":1.5767},{"c":1.575,"h":1.58,"l":1.57,"n":149,"o":1.57,"t":"2026-09-25T15:45:00Z","v":19586,"vw":1.57594},{"c":1.58,"h":1.59,"l":1.575,"n":120,"o":1.58,"t":"2026-09-25T16:00:00Z","v":34374,"vw":1.58541},{"c":1.58,"h":1.59,"l":1.58,"n":110,"o":1.585,"t":"2026-09-25T16:15:00Z","v":40925,"vw":1.586927},{"c":1.58,"h":1.588,"l":1.58,"n":90,"o":1.58,"t":"2026-09-25T16:30:00Z","v":9109,"vw":1.582072},{"c":1.58,"h":1.59,"l":1.58,"n":114,"o":1.58,"t":"2026-09-25T16:45:00Z","v":26536,"vw":1.587333},{"c":1.58,"h":1.59,"l":1.58,"n":233,"o":1.585,"t":"2026-09-25T17:00:00Z","v":57784,"vw":1.581101},{"c":1.57,"h":1.585,"l":1.57,"n":214,"o":1.58,"t":"2026-09-25T17:15:00Z","v":59766,"vw":1.574576},{"c":1.57,"h":1.5764,"l":1.57,"n":64,"o":1.57,"t":"2026-09-25T17:30:00Z","v":5594,"vw":1.571035},{"c":1.57,"h":1.58,"l":1.57,"n":145,"o":1.5719,"t":"2026-09-25T17:45:00Z","v":30639,"vw":1.57767},{"c":1.57,"h":1.58,"l":1.57,"n":93,"o":1.57,"t":"2026-09-25T18:00:00Z","v":13873,"vw":1.577329},{"c":1.57,"h":1.58,"l":1.57,"n":88,"o":1.575,"t":"2026-09-25T18:15:00Z","v":19519,"vw":1.577071},{"c":1.575,"h":1.58,"l":1.57,"n":106,"o":1.575,"t":"2026-09-25T18:30:00Z","v":24243,"vw":1.576789},{"c":1.58,"h":1.58,"l":1.57,"n":153,"o":1.575,"t":"2026-09-25T18:45:00Z","v":22582,"vw":1.577022},{"c":1.575,"h":1.58,"l":1.575,"n":78,"o":1.575,"t":"2026-09-25T19:00:00Z","v":14894,"vw":1.577568},{"c":1.58,"h":1.585,"l":1.575,"n":103,"o":1.575,"t":"2026-09-25T19:15:00Z","v":22671,"vw":1.579297},{"c":1.575,"h":1.585,"l":1.57,"n":251,"o":1.58,"t":"2026-09-25T19:30:00Z","v":76415,"vw":1.579602},{"c":1.575,"h":1.58,"l":1.57,"n":202,"o":1.575,"t":"2026-09-25T19:45:00Z","v":47643,"vw":1.573719},{"c":1.56,"h":1.57,"l":1.56,"n":9,"o":1.57,"t":"2026-09-25T20:00:00Z","v":25322,"vw":1.56996},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-25T22:00:00Z","v":100,"vw":1.58},{"c":1.52,"h":1.56,"l":1.52,"n":8,"o":1.56,"t":"2026-09-28T11:15:00Z","v":895,"vw":1.544929},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-09-28T11:30:00Z","v":667,"vw":1.54},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-09-28T11:45:00Z","v":324,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-28T12:15:00Z","v":120,"vw":1.55},{"c":1.575,"h":1.575,"l":1.55,"n":280,"o":1.57,"t":"2026-09-28T13:30:00Z","v":107017,"vw":1.565642},{"c":1.5615,"h":1.57,"l":1.56,"n":61,"o":1.57,"t":"2026-09-28T13:45:00Z","v":27642,"vw":1.569124},{"c":1.565,"h":1.575,"l":1.56,"n":240,"o":1.565,"t":"2026-09-28T14:00:00Z","v":126083,"vw":1.567841},{"c":1.57,"h":1.5707,"l":1.565,"n":92,"o":1.565,"t":"2026-09-28T14:15:00Z","v":63547,"vw":1.569922},{"c":1.565,"h":1.575,"l":1.565,"n":113,"o":1.575,"t":"2026-09-28T14:30:00Z","v":40407,"vw":1.569609},{"c":1.56,"h":1.565,"l":1.56,"n":26,"o":1.565,"t":"2026-09-28T14:45:00Z","v":3059,"vw":1.562365},{"c":1.552,"h":1.565,"l":1.55,"n":153,"o":1.565,"t":"2026-09-28T15:00:00Z","v":43526,"vw":1.559551},{"c":1.555,"h":1.555,"l":1.555,"n":5,"o":1.555,"t":"2026-09-28T15:15:00Z","v":347,"vw":1.555},{"c":1.56,"h":1.565,"l":1.555,"n":101,"o":1.555,"t":"2026-09-28T15:30:00Z","v":31983,"vw":1.559995},{"c":1.565,"h":1.565,"l":1.56,"n":17,"o":1.565,"t":"2026-09-28T15:45:00Z","v":1385,"vw":1.563641},{"c":1.56,"h":1.565,"l":1.56,"n":22,"o":1.56,"t":"2026-09-28T16:00:00Z","v":2546,"vw":1.561929},{"c":1.57,"h":1.572,"l":1.56,"n":90,"o":1.56,"t":"2026-09-28T16:15:00Z","v":43259,"vw":1.569896},{"c":1.56,"h":1.575,"l":1.56,"n":123,"o":1.575,"t":"2026-09-28T16:30:00Z","v":36068,"vw":1.568102},{"c":1.56,"h":1.565,"l":1.56,"n":13,"o":1.56,"t":"2026-09-28T16:45:00Z","v":1955,"vw":1.56389},{"c":1.565,"h":1.57,"l":1.56,"n":18,"o":1.565,"t":"2026-09-28T17:00:00Z","v":5342,"vw":1.567761},{"c":1.565,"h":1.565,"l":1.56,"n":29,"o":1.565,"t":"2026-09-28T17:15:00Z","v":12316,"vw":1.560405},{"c":1.565,"h":1.5669,"l":1.56,"n":39,"o":1.565,"t":"2026-09-28T17:30:00Z","v":6246,"vw":1.56467},{"c":1.565,"h":1.57,"l":1.56,"n":178,"o":1.565,"t":"2026-09-28T17:45:00Z","v":87946,"vw":1.568708},{"c":1.565,"h":1.565,"l":1.5613,"n":21,"o":1.565,"t":"2026-09-28T18:00:00Z","v":1828,"vw":1.564041},{"c":1.565,"h":1.565,"l":1.56,"n":19,"o":1.5619,"t":"2026-09-28T18:15:00Z","v":8863,"vw":1.562631},{"c":1.565,"h":1.565,"l":1.565,"n":19,"o":1.565,"t":"2026-09-28T18:30:00Z","v":2866,"vw":1.565},{"c":1.575,"h":1.575,"l":1.56,"n":159,"o":1.565,"t":"2026-09-28T18:45:00Z","v":39937,"vw":1.569656},{"c":1.57,"h":1.575,"l":1.57,"n":211,"o":1.57,"t":"2026-09-28T19:00:00Z","v":60619,"vw":1.570652},{"c":1.565,"h":1.57,"l":1.56,"n":118,"o":1.57,"t":"2026-09-28T19:15:00Z","v":42693,"vw":1.568555},{"c":1.565,"h":1.57,"l":1.56,"n":95,"o":1.565,"t":"2026-09-28T19:30:00Z","v":15017,"vw":1.563249},{"c":1.565,"h":1.57,"l":1.56,"n":282,"o":1.565,"t":"2026-09-28T19:45:00Z","v":102352,"vw":1.561657},{"c":1.5692,"h":1.5692,"l":1.56,"n":7,"o":1.56,"t":"2026-09-28T20:00:00Z","v":19100,"vw":1.56049},{"c":1.55,"h":1.5754,"l":1.55,"n":4,"o":1.5754,"t":"2026-09-28T22:45:00Z","v":640,"vw":1.55795},{"c":1.5754,"h":1.5754,"l":1.5669,"n":4,"o":1.5669,"t":"2026-09-28T23:15:00Z","v":1200,"vw":1.572333},{"c":1.5507,"h":1.5507,"l":1.55,"n":2,"o":1.55,"t":"2026-09-28T23:45:00Z","v":850,"vw":1.550576},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-09-29T08:00:00Z","v":149,"vw":1.54},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-29T08:15:00Z","v":270,"vw":1.55},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-29T11:30:00Z","v":350,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-29T12:30:00Z","v":200,"vw":1.54},{"c":1.5407,"h":1.5407,"l":1.5407,"n":1,"o":1.5407,"t":"2026-09-29T12:45:00Z","v":712,"vw":1.5407},{"c":1.585,"h":1.585,"l":1.555,"n":292,"o":1.56,"t":"2026-09-29T13:30:00Z","v":135379,"vw":1.568692},{"c":1.585,"h":1.5899,"l":1.585,"n":15,"o":1.585,"t":"2026-09-29T13:45:00Z","v":1822,"vw":1.586542},{"c":1.575,"h":1.581,"l":1.57,"n":195,"o":1.581,"t":"2026-09-29T14:00:00Z","v":78770,"vw":1.578781},{"c":1.575,"h":1.586,"l":1.57,"n":153,"o":1.5719,"t":"2026-09-29T14:15:00Z","v":63198,"vw":1.579085},{"c":1.575,"h":1.575,"l":1.57,"n":49,"o":1.575,"t":"2026-09-29T14:30:00Z","v":7004,"vw":1.571767},{"c":1.5715,"h":1.575,"l":1.57,"n":83,"o":1.575,"t":"2026-09-29T14:45:00Z","v":13962,"vw":1.571889},{"c":1.565,"h":1.575,"l":1.56,"n":264,"o":1.57,"t":"2026-09-29T15:00:00Z","v":84712,"vw":1.569635},{"c":1.57,"h":1.58,"l":1.565,"n":124,"o":1.565,"t":"2026-09-29T15:15:00Z","v":74452,"vw":1.570258},{"c":1.57,"h":1.5799,"l":1.57,"n":58,"o":1.57,"t":"2026-09-29T15:30:00Z","v":16144,"vw":1.572303},{"c":1.575,"h":1.58,"l":1.57,"n":62,"o":1.57,"t":"2026-09-29T15:45:00Z","v":47315,"vw":1.576182},{"c":1.575,"h":1.5799,"l":1.57,"n":32,"o":1.5738,"t":"2026-09-29T16:00:00Z","v":15319,"vw":1.577752},{"c":1.575,"h":1.58,"l":1.57,"n":79,"o":1.58,"t":"2026-09-29T16:15:00Z","v":31921,"vw":1.578356},{"c":1.575,"h":1.58,"l":1.57,"n":110,"o":1.575,"t":"2026-09-29T16:30:00Z","v":34513,"vw":1.577448},{"c":1.57,"h":1.58,"l":1.57,"n":40,"o":1.575,"t":"2026-09-29T16:45:00Z","v":11999,"vw":1.579216},{"c":1.58,"h":1.58,"l":1.57,"n":64,"o":1.575,"t":"2026-09-29T17:00:00Z","v":17233,"vw":1.578087},{"c":1.575,"h":1.58,"l":1.5706,"n":66,"o":1.5733,"t":"2026-09-29T17:15:00Z","v":21110,"vw":1.579092},{"c":1.575,"h":1.58,"l":1.575,"n":27,"o":1.58,"t":"2026-09-29T17:30:00Z","v":1645,"vw":1.576596},{"c":1.575,"h":1.575,"l":1.575,"n":19,"o":1.575,"t":"2026-09-29T17:45:00Z","v":2687,"vw":1.575},{"c":1.5881,"h":1.59,"l":1.575,"n":174,"o":1.575,"t":"2026-09-29T18:00:00Z","v":135486,"vw":1.587981},{"c":1.59,"h":1.59,"l":1.58,"n":165,"o":1.585,"t":"2026-09-29T18:15:00Z","v":77949,"vw":1.584495},{"c":1.585,"h":1.59,"l":1.58,"n":75,"o":1.59,"t":"2026-09-29T18:30:00Z","v":13931,"vw":1.582251},{"c":1.585,"h":1.59,"l":1.585,"n":99,"o":1.585,"t":"2026-09-29T18:45:00Z","v":30798,"vw":1.587386},{"c":1.585,"h":1.59,"l":1.585,"n":105,"o":1.585,"t":"2026-09-29T19:00:00Z","v":20628,"vw":1.587756},{"c":1.59,"h":1.59,"l":1.58,"n":97,"o":1.59,"t":"2026-09-29T19:15:00Z","v":17576,"vw":1.58865},{"c":1.59,"h":1.59,"l":1.58,"n":83,"o":1.59,"t":"2026-09-29T19:30:00Z","v":11215,"vw":1.587269},{"c":1.585,"h":1.59,"l":1.58,"n":440,"o":1.585,"t":"2026-09-29T19:45:00Z","v":111859,"vw":1.584617},{"c":1.58,"h":1.58,"l":1.58,"n":7,"o":1.58,"t":"2026-09-29T20:00:00Z","v":35572,"vw":1.58},{"c":1.5815,"h":1.59,"l":1.5815,"n":4,"o":1.59,"t":"2026-09-29T22:00:00Z","v":11497,"vw":1.588944},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-09-30T09:30:00Z","v":965,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-30T12:15:00Z","v":500,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-30T12:30:00Z","v":101,"vw":1.55},{"c":1.575,"h":1.575,"l":1.575,"n":6,"o":1.575,"t":"2026-09-30T12:45:00Z","v":330,"vw":1.575},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-30T13:00:00Z","v":100,"vw":1.57},{"c":1.605,"h":1.6077,"l":1.59,"n":189,"o":1.6,"t":"2026-09-30T13:30:00Z","v":119598,"vw":1.597232},{"c":1.595,"h":1.6047,"l":1.59,"n":129,"o":1.6047,"t":"2026-09-30T13:45:00Z","v":48797,"vw":1.598356},{"c":1.595,"h":1.6,"l":1.59,"n":358,"o":1.595,"t":"2026-09-30T14:00:00Z","v":295714,"vw":1.599386},{"c":1.6,"h":1.61,"l":1.59,"n":225,"o":1.595,"t":"2026-09-30T14:15:00Z","v":131144,"vw":1.599813},{"c":1.595,"h":1.6,"l":1.59,"n":234,"o":1.5924,"t":"2026-09-30T14:30:00Z","v":153253,"vw":1.592698},{"c":1.6,"h":1.605,"l":1.59,"n":295,"o":1.595,"t":"2026-09-30T14:45:00Z","v":164674,"vw":1.599985},{"c":1.61,"h":1.61,"l":1.59,"n":261,"o":1.595,"t":"2026-09-30T15:00:00Z","v":170982,"vw":1.601056},{"c":1.605,"h":1.61,"l":1.6,"n":142,"o":1.61,"t":"2026-09-30T15:15:00Z","v":31076,"vw":1.60957},{"c":1.62,"h":1.62,"l":1.6045,"n":201,"o":1.61,"t":"2026-09-30T15:30:00Z","v":63024,"vw":1.613271},{"c":1.62,"h":1.62,"l":1.61,"n":106,"o":1.615,"t":"2026-09-30T15:45:00Z","v":33766,"vw":1.617606},{"c":1.62,"h":1.62,"l":1.6127,"n":108,"o":1.62,"t":"2026-09-30T16:00:00Z","v":31403,"vw":1.618537},{"c":1.62,"h":1.62,"l":1.6101,"n":96,"o":1.62,"t":"2026-09-30T16:15:00Z","v":16194,"vw":1.61845},{"c":1.615,"h":1.62,"l":1.61,"n":117,"o":1.62,"t":"2026-09-30T16:30:00Z","v":53279,"vw":1.615622},{"c":1.62,"h":1.62,"l":1.6101,"n":89,"o":1.62,"t":"2026-09-30T16:45:00Z","v":18080,"vw":1.618623},{"c":1.6,"h":1.62,"l":1.6,"n":258,"o":1.62,"t":"2026-09-30T17:00:00Z","v":203229,"vw":1.608453},{"c":1.6,"h":1.6023,"l":1.59,"n":167,"o":1.6,"t":"2026-09-30T17:15:00Z","v":71126,"vw":1.598077},{"c":1.5999,"h":1.6,"l":1.59,"n":107,"o":1.595,"t":"2026-09-30T17:30:00Z","v":35731,"vw":1.59754},{"c":1.595,"h":1.6,"l":1.595,"n":99,"o":1.6,"t":"2026-09-30T17:45:00Z","v":32569,"vw":1.598778},{"c":1.6,"h":1.6,"l":1.59,"n":163,"o":1.6,"t":"2026-09-30T18:00:00Z","v":138603,"vw":1.594074},{"c":1.6,"h":1.6,"l":1.59,"n":93,"o":1.6,"t":"2026-09-30T18:15:00Z","v":21673,"vw":1.598637},{"c":1.6,"h":1.6,"l":1.59,"n":112,"o":1.595,"t":"2026-09-30T18:30:00Z","v":41277,"vw":1.598032},{"c":1.595,"h":1.6,"l":1.59,"n":100,"o":1.6,"t":"2026-09-30T18:45:00Z","v":30349,"vw":1.596858},{"c":1.6,"h":1.6,"l":1.595,"n":127,"o":1.6,"t":"2026-09-30T19:00:00Z","v":31370,"vw":1.598299},{"c":1.595,"h":1.6,"l":1.59,"n":160,"o":1.6,"t":"2026-09-30T19:15:00Z","v":56737,"vw":1.596447},{"c":1.595,"h":1.6,"l":1.59,"n":201,"o":1.6,"t":"2026-09-30T19:30:00Z","v":69095,"vw":1.594637},{"c":1.575,"h":1.6,"l":1.565,"n":1111,"o":1.595,"t":"2026-09-30T19:45:00Z","v":512555,"vw":1.577761},{"c":1.5999,"h":1.5999,"l":1.57,"n":13,"o":1.57,"t":"2026-09-30T20:00:00Z","v":39139,"vw":1.570239},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-30T20:15:00Z","v":237,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-09-30T20:30:00Z","v":1300,"vw":1.58},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-09-30T23:00:00Z","v":200,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-30T23:15:00Z","v":100,"vw":1.6},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-01T11:45:00Z","v":1000,"vw":1.58},{"c":1.5798,"h":1.5798,"l":1.5798,"n":1,"o":1.5798,"t":"2026-10-01T12:45:00Z","v":350,"vw":1.5798},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-01T13:15:00Z","v":130,"vw":1.57},{"c":1.575,"h":1.6076,"l":1.57,"n":770,"o":1.58,"t":"2026-10-01T13:30:00Z","v":364747,"vw":1.588621},{"c":1.5898,"h":1.59,"l":1.58,"n":159,"o":1.58,"t":"2026-10-01T13:45:00Z","v":101408,"vw":1.583243},{"c":1.605,"h":1.6062,"l":1.58,"n":238,"o":1.585,"t":"2026-10-01T14:00:00Z","v":420658,"vw":1.598218},{"c":1.605,"h":1.605,"l":1.5901,"n":192,"o":1.605,"t":"2026-10-01T14:15:00Z","v":63738,"vw":1.600114},{"c":1.615,"h":1.625,"l":1.605,"n":393,"o":1.605,"t":"2026-10-01T14:30:00Z","v":291990,"vw":1.614546},{"c":1.605,"h":1.62,"l":1.602,"n":199,"o":1.62,"t":"2026-10-01T14:45:00Z","v":90585,"vw":1.610166},{"c":1.61,"h":1.61,"l":1.602,"n":144,"o":1.605,"t":"2026-10-01T15:00:00Z","v":50050,"vw":1.607166},{"c":1.6015,"h":1.61,"l":1.6,"n":186,"o":1.605,"t":"2026-10-01T15:15:00Z","v":60347,"vw":1.607162},{"c":1.61,"h":1.61,"l":1.605,"n":188,"o":1.605,"t":"2026-10-01T15:30:00Z","v":58912,"vw":1.608941},{"c":1.62,"h":1.62,"l":1.6,"n":244,"o":1.61,"t":"2026-10-01T15:45:00Z","v":81630,"vw":1.610456},{"c":1.615,"h":1.62,"l":1.6103,"n":156,"o":1.615,"t":"2026-10-01T16:00:00Z","v":127695,"vw":1.614129},{"c":1.62,"h":1.62,"l":1.6119,"n":160,"o":1.62,"t":"2026-10-01T16:15:00Z","v":41749,"vw":1.617095},{"c":1.62,"h":1.62,"l":1.61,"n":144,"o":1.612,"t":"2026-10-01T16:30:00Z","v":30625,"vw":1.618254},{"c":1.62,"h":1.62,"l":1.6121,"n":124,"o":1.62,"t":"2026-10-01T16:45:00Z","v":28600,"vw":1.618819},{"c":1.62,"h":1.62,"l":1.6103,"n":139,"o":1.62,"t":"2026-10-01T17:00:00Z","v":51669,"vw":1.614563},{"c":1.615,"h":1.63,"l":1.61,"n":324,"o":1.62,"t":"2026-10-01T17:15:00Z","v":250831,"vw":1.620216},{"c":1.63,"h":1.63,"l":1.62,"n":126,"o":1.62,"t":"2026-10-01T17:30:00Z","v":50745,"vw":1.625423},{"c":1.63,"h":1.63,"l":1.6228,"n":136,"o":1.63,"t":"2026-10-01T17:45:00Z","v":30266,"vw":1.627756},{"c":1.63,"h":1.63,"l":1.62,"n":162,"o":1.63,"t":"2026-10-01T18:00:00Z","v":86208,"vw":1.627671},{"c":1.63,"h":1.63,"l":1.62,"n":189,"o":1.63,"t":"2026-10-01T18:15:00Z","v":122875,"vw":1.624467},{"c":1.63,"h":1.63,"l":1.6237,"n":123,"o":1.63,"t":"2026-10-01T18:30:00Z","v":33539,"vw":1.627612},{"c":1.63,"h":1.63,"l":1.621,"n":146,"o":1.63,"t":"2026-10-01T18:45:00Z","v":27482,"vw":1.629103},{"c":1.63,"h":1.63,"l":1.62,"n":142,"o":1.63,"t":"2026-10-01T19:00:00Z","v":100135,"vw":1.625783},{"c":1.63,"h":1.63,"l":1.62,"n":154,"o":1.63,"t":"2026-10-01T19:15:00Z","v":32904,"vw":1.628754},{"c":1.63,"h":1.63,"l":1.6202,"n":175,"o":1.63,"t":"2026-10-01T19:30:00Z","v":27284,"vw":1.628425},{"c":1.62,"h":1.63,"l":1.62,"n":860,"o":1.625,"t":"2026-10-01T19:45:00Z","v":306769,"vw":1.625251},{"c":1.62,"h":1.62,"l":1.62,"n":10,"o":1.62,"t":"2026-10-01T20:00:00Z","v":35474,"vw":1.62},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-01T20:15:00Z","v":122,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-01T20:30:00Z","v":237,"vw":1.62},{"c":1.6298,"h":1.63,"l":1.6298,"n":2,"o":1.63,"t":"2026-10-01T21:15:00Z","v":849,"vw":1.629898},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-01T21:30:00Z","v":500,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-01T22:00:00Z","v":199,"vw":1.61},{"c":1.6296,"h":1.6296,"l":1.62,"n":7,"o":1.62,"t":"2026-10-02T11:00:00Z","v":726,"vw":1.625747},{"c":1.6109,"h":1.6109,"l":1.6109,"n":1,"o":1.6109,"t":"2026-10-02T12:15:00Z","v":905,"vw":1.6109},{"c":1.6107,"h":1.6107,"l":1.6107,"n":1,"o":1.6107,"t":"2026-10-02T12:30:00Z","v":300,"vw":1.6107},{"c":1.61,"h":1.63,"l":1.61,"n":287,"o":1.62,"t":"2026-10-02T13:30:00Z","v":207169,"vw":1.622071},{"c":1.605,"h":1.6176,"l":1.605,"n":178,"o":1.615,"t":"2026-10-02T13:45:00Z","v":48112,"vw":1.609984},{"c":1.615,"h":1.62,"l":1.6,"n":104,"o":1.605,"t":"2026-10-02T14:00:00Z","v":44930,"vw":1.613567},{"c":1.62,"h":1.6268,"l":1.61,"n":131,"o":1.615,"t":"2026-10-02T14:15:00Z","v":43099,"vw":1.619623},{"c":1.61,"h":1.6299,"l":1.61,"n":372,"o":1.62,"t":"2026-10-02T14:30:00Z","v":237420,"vw":1.620421},{"c":1.615,"h":1.6193,"l":1.61,"n":45,"o":1.612,"t":"2026-10-02T14:45:00Z","v":4067,"vw":1.614619},{"c":1.6115,"h":1.615,"l":1.61,"n":175,"o":1.61,"t":"2026-10-02T15:00:00Z","v":70311,"vw":1.610603},{"c":1.625,"h":1.625,"l":1.61,"n":160,"o":1.612,"t":"2026-10-02T15:15:00Z","v":114211,"vw":1.619932},{"c":1.625,"h":1.625,"l":1.62,"n":98,"o":1.625,"t":"2026-10-02T15:30:00Z","v":20539,"vw":1.624555},{"c":1.63,"h":1.63,"l":1.62,"n":71,"o":1.625,"t":"2026-10-02T15:45:00Z","v":20624,"vw":1.628701},{"c":1.625,"h":1.63,"l":1.6203,"n":60,"o":1.625,"t":"2026-10-02T16:00:00Z","v":31633,"vw":1.626944},{"c":1.625,"h":1.63,"l":1.6201,"n":62,"o":1.625,"t":"2026-10-02T16:15:00Z","v":22567,"vw":1.627602},{"c":1.625,"h":1.63,"l":1.62,"n":40,"o":1.625,"t":"2026-10-02T16:30:00Z","v":10872,"vw":1.628157},{"c":1.625,"h":1.63,"l":1.625,"n":38,"o":1.625,"t":"2026-10-02T16:45:00Z","v":12972,"vw":1.62764},{"c":1.625,"h":1.6263,"l":1.622,"n":21,"o":1.625,"t":"2026-10-02T17:00:00Z","v":8025,"vw":1.624941},{"c":1.625,"h":1.63,"l":1.62,"n":76,"o":1.622,"t":"2026-10-02T17:15:00Z","v":32407,"vw":1.625247},{"c":1.63,"h":1.63,"l":1.622,"n":57,"o":1.625,"t":"2026-10-02T17:30:00Z","v":24577,"vw":1.627815},{"c":1.63,"h":1.63,"l":1.6201,"n":72,"o":1.625,"t":"2026-10-02T17:45:00Z","v":21586,"vw":1.628128},{"c":1.62,"h":1.63,"l":1.6123,"n":205,"o":1.63,"t":"2026-10-02T18:00:00Z","v":111866,"vw":1.621739},{"c":1.62,"h":1.62,"l":1.61,"n":81,"o":1.615,"t":"2026-10-02T18:15:00Z","v":63229,"vw":1.614846},{"c":1.62,"h":1.62,"l":1.6133,"n":63,"o":1.615,"t":"2026-10-02T18:30:00Z","v":27227,"vw":1.618659},{"c":1.62,"h":1.62,"l":1.6101,"n":55,"o":1.62,"t":"2026-10-02T18:45:00Z","v":19399,"vw":1.618183},{"c":1.6201,"h":1.63,"l":1.62,"n":185,"o":1.62,"t":"2026-10-02T19:00:00Z","v":108201,"vw":1.622085},{"c":1.63,"h":1.63,"l":1.62,"n":124,"o":1.625,"t":"2026-10-02T19:15:00Z","v":34104,"vw":1.627326},{"c":1.636,"h":1.64,"l":1.625,"n":286,"o":1.625,"t":"2026-10-02T19:30:00Z","v":97248,"vw":1.631323},{"c":1.64,"h":1.64,"l":1.63,"n":564,"o":1.63,"t":"2026-10-02T19:45:00Z","v":210664,"vw":1.636963},{"c":1.63,"h":1.63,"l":1.63,"n":8,"o":1.63,"t":"2026-10-02T20:00:00Z","v":52674,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-02T20:30:00Z","v":300,"vw":1.62},{"c":1.6146,"h":1.6146,"l":1.6146,"n":2,"o":1.6146,"t":"2026-10-02T21:00:00Z","v":302,"vw":1.6146},{"c":1.6131,"h":1.6131,"l":1.6131,"n":1,"o":1.6131,"t":"2026-10-02T22:45:00Z","v":200,"vw":1.6131},{"c":1.6269,"h":1.6269,"l":1.6269,"n":1,"o":1.6269,"t":"2026-10-02T23:15:00Z","v":100,"vw":1.6269},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-05T08:00:00Z","v":207,"vw":1.63},{"c":1.6203,"h":1.6203,"l":1.6203,"n":1,"o":1.6203,"t":"2026-10-05T12:15:00Z","v":190,"vw":1.6203},{"c":1.63,"h":1.63,"l":1.62,"n":24,"o":1.62,"t":"2026-10-05T13:15:00Z","v":2836,"vw":1.621034},{"c":1.615,"h":1.63,"l":1.6,"n":426,"o":1.63,"t":"2026-10-05T13:30:00Z","v":176979,"vw":1.613136},{"c":1.615,"h":1.6199,"l":1.61,"n":27,"o":1.61,"t":"2026-10-05T13:45:00Z","v":1940,"vw":1.614473},{"c":1.6138,"h":1.615,"l":1.61,"n":60,"o":1.61,"t":"2026-10-05T14:00:00Z","v":6104,"vw":1.613958},{"c":1.61,"h":1.625,"l":1.61,"n":363,"o":1.61,"t":"2026-10-05T14:15:00Z","v":150491,"vw":1.61706},{"c":1.615,"h":1.615,"l":1.6,"n":500,"o":1.61,"t":"2026-10-05T14:30:00Z","v":126638,"vw":1.609639},{"c":1.625,"h":1.625,"l":1.61,"n":260,"o":1.615,"t":"2026-10-05T14:45:00Z","v":117844,"vw":1.618045},{"c":1.6107,"h":1.6276,"l":1.61,"n":415,"o":1.625,"t":"2026-10-05T15:00:00Z","v":158209,"vw":1.617196},{"c":1.61,"h":1.6163,"l":1.61,"n":82,"o":1.61,"t":"2026-10-05T15:15:00Z","v":13791,"vw":1.6139},{"c":1.615,"h":1.62,"l":1.61,"n":108,"o":1.61,"t":"2026-10-05T15:30:00Z","v":38956,"vw":1.615921},{"c":1.615,"h":1.62,"l":1.61,"n":110,"o":1.615,"t":"2026-10-05T15:45:00Z","v":42818,"vw":1.617625},{"c":1.615,"h":1.62,"l":1.61,"n":112,"o":1.615,"t":"2026-10-05T16:00:00Z","v":66809,"vw":1.616939},{"c":1.625,"h":1.6299,"l":1.615,"n":344,"o":1.62,"t":"2026-10-05T16:15:00Z","v":94926,"vw":1.62136},{"c":1.625,"h":1.63,"l":1.6237,"n":116,"o":1.625,"t":"2026-10-05T16:30:00Z","v":22275,"vw":1.627789},{"c":1.625,"h":1.63,"l":1.62,"n":91,"o":1.62,"t":"2026-10-05T16:45:00Z","v":24072,"vw":1.627225},{"c":1.63,"h":1.63,"l":1.62,"n":231,"o":1.625,"t":"2026-10-05T17:00:00Z","v":40077,"vw":1.625828},{"c":1.62,"h":1.63,"l":1.62,"n":128,"o":1.625,"t":"2026-10-05T17:15:00Z","v":41392,"vw":1.625824},{"c":1.625,"h":1.63,"l":1.62,"n":137,"o":1.625,"t":"2026-10-05T17:30:00Z","v":29508,"vw":1.626835},{"c":1.625,"h":1.63,"l":1.6223,"n":82,"o":1.625,"t":"2026-10-05T17:45:00Z","v":17879,"vw":1.626574},{"c":1.625,"h":1.63,"l":1.62,"n":149,"o":1.625,"t":"2026-10-05T18:00:00Z","v":32336,"vw":1.627682},{"c":1.615,"h":1.63,"l":1.61,"n":264,"o":1.625,"t":"2026-10-05T18:15:00Z","v":126730,"vw":1.622454},{"c":1.615,"h":1.62,"l":1.61,"n":123,"o":1.62,"t":"2026-10-05T18:30:00Z","v":52424,"vw":1.614751},{"c":1.62,"h":1.62,"l":1.615,"n":84,"o":1.615,"t":"2026-10-05T18:45:00Z","v":17939,"vw":1.618107},{"c":1.615,"h":1.62,"l":1.615,"n":119,"o":1.62,"t":"2026-10-05T19:00:00Z","v":27537,"vw":1.616948},{"c":1.61,"h":1.62,"l":1.61,"n":130,"o":1.62,"t":"2026-10-05T19:15:00Z","v":46984,"vw":1.61525},{"c":1.61,"h":1.62,"l":1.61,"n":219,"o":1.615,"t":"2026-10-05T19:30:00Z","v":56220,"vw":1.613642},{"c":1.615,"h":1.62,"l":1.61,"n":449,"o":1.615,"t":"2026-10-05T19:45:00Z","v":134907,"vw":1.612453},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-05T20:00:00Z","v":20535,"vw":1.61},{"c":1.605,"h":1.605,"l":1.6,"n":8,"o":1.6,"t":"2026-10-05T21:30:00Z","v":312,"vw":1.6025},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-05T23:00:00Z","v":100,"vw":1.59},{"c":1.5902,"h":1.6,"l":1.5902,"n":4,"o":1.6,"t":"2026-10-05T23:15:00Z","v":543,"vw":1.595578},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-05T23:30:00Z","v":384,"vw":1.59},{"c":1.59,"h":1.594,"l":1.59,"n":4,"o":1.5931,"t":"2026-10-06T11:00:00Z","v":3104,"vw":1.591888},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-06T12:15:00Z","v":600,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-06T12:30:00Z","v":2000,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-06T13:15:00Z","v":339,"vw":1.59},{"c":1.605,"h":1.61,"l":1.59,"n":255,"o":1.6,"t":"2026-10-06T13:30:00Z","v":114671,"vw":1.601574},{"c":1.595,"h":1.61,"l":1.59,"n":327,"o":1.605,"t":"2026-10-06T13:45:00Z","v":148667,"vw":1.60127},{"c":1.5863,"h":1.5951,"l":1.58,"n":246,"o":1.595,"t":"2026-10-06T14:00:00Z","v":58170,"vw":1.589505},{"c":1.5701,"h":1.5899,"l":1.57,"n":186,"o":1.58,"t":"2026-10-06T14:15:00Z","v":35215,"vw":1.577461},{"c":1.575,"h":1.5776,"l":1.56,"n":375,"o":1.57,"t":"2026-10-06T14:30:00Z","v":161031,"vw":1.570503},{"c":1.575,"h":1.58,"l":1.5701,"n":90,"o":1.575,"t":"2026-10-06T14:45:00Z","v":38779,"vw":1.576959},{"c":1.58,"h":1.58,"l":1.57,"n":93,"o":1.575,"t":"2026-10-06T15:00:00Z","v":32686,"vw":1.578006},{"c":1.585,"h":1.585,"l":1.5706,"n":105,"o":1.5799,"t":"2026-10-06T15:15:00Z","v":61152,"vw":1.581047},{"c":1.585,"h":1.59,"l":1.5824,"n":70,"o":1.585,"t":"2026-10-06T15:30:00Z","v":24405,"vw":1.588881},{"c":1.585,"h":1.59,"l":1.58,"n":44,"o":1.58,"t":"2026-10-06T15:45:00Z","v":19427,"vw":1.58748},{"c":1.585,"h":1.585,"l":1.58,"n":38,"o":1.585,"t":"2026-10-06T16:00:00Z","v":7381,"vw":1.584931},{"c":1.59,"h":1.59,"l":1.58,"n":38,"o":1.58,"t":"2026-10-06T16:15:00Z","v":28607,"vw":1.588678},{"c":1.585,"h":1.59,"l":1.58,"n":50,"o":1.5877,"t":"2026-10-06T16:30:00Z","v":30598,"vw":1.586656},{"c":1.585,"h":1.59,"l":1.5838,"n":30,"o":1.59,"t":"2026-10-06T16:45:00Z","v":12878,"vw":1.588516},{"c":1.5837,"h":1.59,"l":1.5837,"n":42,"o":1.59,"t":"2026-10-06T17:00:00Z","v":7971,"vw":1.588972},{"c":1.585,"h":1.59,"l":1.5847,"n":36,"o":1.59,"t":"2026-10-06T17:15:00Z","v":18104,"vw":1.587489},{"c":1.585,"h":1.59,"l":1.5801,"n":37,"o":1.585,"t":"2026-10-06T17:30:00Z","v":14116,"vw":1.588674},{"c":1.585,"h":1.59,"l":1.58,"n":61,"o":1.59,"t":"2026-10-06T17:45:00Z","v":27388,"vw":1.589338},{"c":1.585,"h":1.59,"l":1.58,"n":35,"o":1.59,"t":"2026-10-06T18:00:00Z","v":12781,"vw":1.588893},{"c":1.5815,"h":1.595,"l":1.5801,"n":165,"o":1.59,"t":"2026-10-06T18:15:00Z","v":91765,"vw":1.590061},{"c":1.585,"h":1.585,"l":1.5819,"n":21,"o":1.585,"t":"2026-10-06T18:30:00Z","v":2646,"vw":1.582753},{"c":1.585,"h":1.5851,"l":1.5847,"n":28,"o":1.585,"t":"2026-10-06T18:45:00Z","v":6545,"vw":1.585034},{"c":1.585,"h":1.585,"l":1.585,"n":17,"o":1.585,"t":"2026-10-06T19:00:00Z","v":3469,"vw":1.585},{"c":1.585,"h":1.585,"l":1.58,"n":43,"o":1.585,"t":"2026-10-06T19:15:00Z","v":5384,"vw":1.584417},{"c":1.575,"h":1.59,"l":1.57,"n":225,"o":1.585,"t":"2026-10-06T19:30:00Z","v":59650,"vw":1.579483},{"c":1.57,"h":1.58,"l":1.57,"n":423,"o":1.575,"t":"2026-10-06T19:45:00Z","v":139295,"vw":1.57298},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-06T20:00:00Z","v":36348,"vw":1.57},{"c":1.587,"h":1.587,"l":1.587,"n":1,"o":1.587,"t":"2026-10-06T20:30:00Z","v":500,"vw":1.587},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-06T21:30:00Z","v":200,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-06T23:30:00Z","v":100,"vw":1.57},{"c":1.57,"h":1.58,"l":1.57,"n":3,"o":1.58,"t":"2026-10-07T10:15:00Z","v":304,"vw":1.573344},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-07T10:30:00Z","v":206,"vw":1.56},{"c":1.57,"h":1.57,"l":1.55,"n":193,"o":1.56,"t":"2026-10-07T13:30:00Z","v":71296,"vw":1.558281},{"c":1.58,"h":1.585,"l":1.56,"n":143,"o":1.565,"t":"2026-10-07T13:45:00Z","v":63635,"vw":1.570877},{"c":1.58,"h":1.585,"l":1.58,"n":73,"o":1.58,"t":"2026-10-07T14:00:00Z","v":6650,"vw":1.58076},{"c":1.575,"h":1.58,"l":1.575,"n":52,"o":1.58,"t":"2026-10-07T14:15:00Z","v":17195,"vw":1.579358},{"c":1.575,"h":1.58,"l":1.57,"n":33,"o":1.5723,"t":"2026-10-07T14:30:00Z","v":7754,"vw":1.573377},{"c":1.57,"h":1.58,"l":1.57,"n":26,"o":1.57,"t":"2026-10-07T14:45:00Z","v":14604,"vw":1.577622},{"c":1.575,"h":1.575,"l":1.57,"n":25,"o":1.575,"t":"2026-10-07T15:00:00Z","v":4679,"vw":1.574692},{"c":1.575,"h":1.5777,"l":1.57,"n":90,"o":1.575,"t":"2026-10-07T15:15:00Z","v":26898,"vw":1.570393},{"c":1.575,"h":1.5751,"l":1.57,"n":59,"o":1.575,"t":"2026-10-07T15:30:00Z","v":16241,"vw":1.573773},{"c":1.57,"h":1.575,"l":1.57,"n":26,"o":1.575,"t":"2026-10-07T15:45:00Z","v":10930,"vw":1.571175},{"c":1.57,"h":1.575,"l":1.57,"n":35,"o":1.5701,"t":"2026-10-07T16:00:00Z","v":5028,"vw":1.570347},{"c":1.5741,"h":1.575,"l":1.57,"n":24,"o":1.57,"t":"2026-10-07T16:15:00Z","v":3041,"vw":1.570685},{"c":1.575,"h":1.575,"l":1.56,"n":265,"o":1.57,"t":"2026-10-07T16:30:00Z","v":101016,"vw":1.569332},{"c":1.575,"h":1.575,"l":1.575,"n":30,"o":1.575,"t":"2026-10-07T16:45:00Z","v":1454,"vw":1.575},{"c":1.575,"h":1.575,"l":1.571,"n":36,"o":1.575,"t":"2026-10-07T17:00:00Z","v":8160,"vw":1.574394},{"c":1.575,"h":1.575,"l":1.57,"n":27,"o":1.575,"t":"2026-10-07T17:15:00Z","v":2258,"vw":1.574012},{"c":1.575,"h":1.58,"l":1.57,"n":43,"o":1.58,"t":"2026-10-07T17:30:00Z","v":8789,"vw":1.572121},{"c":1.575,"h":1.5799,"l":1.57,"n":51,"o":1.575,"t":"2026-10-07T17:45:00Z","v":6273,"vw":1.572657},{"c":1.565,"h":1.575,"l":1.56,"n":217,"o":1.575,"t":"2026-10-07T18:00:00Z","v":80665,"vw":1.569658},{"c":1.565,"h":1.565,"l":1.56,"n":39,"o":1.56,"t":"2026-10-07T18:15:00Z","v":5601,"vw":1.564626},{"c":1.565,"h":1.5699,"l":1.56,"n":49,"o":1.565,"t":"2026-10-07T18:30:00Z","v":8124,"vw":1.564814},{"c":1.565,"h":1.565,"l":1.5637,"n":26,"o":1.565,"t":"2026-10-07T18:45:00Z","v":2582,"vw":1.564909},{"c":1.565,"h":1.565,"l":1.5623,"n":27,"o":1.565,"t":"2026-10-07T19:00:00Z","v":4149,"vw":1.564909},{"c":1.56,"h":1.565,"l":1.56,"n":58,"o":1.56,"t":"2026-10-07T19:15:00Z","v":11344,"vw":1.560443},{"c":1.56,"h":1.56,"l":1.55,"n":193,"o":1.56,"t":"2026-10-07T19:30:00Z","v":75496,"vw":1.556891},{"c":1.55,"h":1.56,"l":1.55,"n":302,"o":1.555,"t":"2026-10-07T19:45:00Z","v":112121,"vw":1.551968},{"c":1.55,"h":1.55,"l":1.55,"n":8,"o":1.55,"t":"2026-10-07T20:00:00Z","v":45301,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-08T10:00:00Z","v":400,"vw":1.58},{"c":1.5756,"h":1.5756,"l":1.5756,"n":1,"o":1.5756,"t":"2026-10-08T10:15:00Z","v":141,"vw":1.5756},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-08T11:15:00Z","v":159,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-08T12:15:00Z","v":242,"vw":1.55},{"c":1.5377,"h":1.5377,"l":1.5377,"n":2,"o":1.5377,"t":"2026-10-08T12:45:00Z","v":410,"vw":1.5377},{"c":1.5523,"h":1.565,"l":1.545,"n":310,"o":1.55,"t":"2026-10-08T13:30:00Z","v":120801,"vw":1.5514},{"c":1.5524,"h":1.5567,"l":1.55,"n":32,"o":1.55,"t":"2026-10-08T13:45:00Z","v":7145,"vw":1.550977},{"c":1.55,"h":1.555,"l":1.55,"n":40,"o":1.55,"t":"2026-10-08T14:00:00Z","v":7592,"vw":1.552279},{"c":1.55,"h":1.56,"l":1.55,"n":90,"o":1.55,"t":"2026-10-08T14:15:00Z","v":33834,"vw":1.555274},{"c":1.555,"h":1.5594,"l":1.55,"n":90,"o":1.55,"t":"2026-10-08T14:30:00Z","v":35700,"vw":1.551161},{"c":1.5545,"h":1.56,"l":1.545,"n":373,"o":1.55,"t":"2026-10-08T14:45:00Z","v":273815,"vw":1.550236},{"c":1.55,"h":1.555,"l":1.55,"n":67,"o":1.55,"t":"2026-10-08T15:00:00Z","v":9095,"vw":1.55109},{"c":1.55,"h":1.555,"l":1.55,"n":32,"o":1.55,"t":"2026-10-08T15:15:00Z","v":3084,"vw":1.551469},{"c":1.55,"h":1.555,"l":1.55,"n":32,"o":1.555,"t":"2026-10-08T15:30:00Z","v":6006,"vw":1.5511},{"c":1.55,"h":1.56,"l":1.55,"n":75,"o":1.55,"t":"2026-10-08T15:45:00Z","v":33480,"vw":1.557167},{"c":1.55,"h":1.555,"l":1.55,"n":29,"o":1.555,"t":"2026-10-08T16:00:00Z","v":22108,"vw":1.550123},{"c":1.555,"h":1.555,"l":1.55,"n":47,"o":1.555,"t":"2026-10-08T16:15:00Z","v":14035,"vw":1.553128},{"c":1.55,"h":1.5501,"l":1.55,"n":13,"o":1.55,"t":"2026-10-08T16:30:00Z","v":1353,"vw":1.550008},{"c":1.555,"h":1.555,"l":1.55,"n":101,"o":1.555,"t":"2026-10-08T16:45:00Z","v":36901,"vw":1.550564},{"c":1.555,"h":1.5563,"l":1.55,"n":8,"o":1.55,"t":"2026-10-08T17:00:00Z","v":1428,"vw":1.551468},{"c":1.55,"h":1.555,"l":1.55,"n":25,"o":1.555,"t":"2026-10-08T17:15:00Z","v":3250,"vw":1.551707},{"c":1.555,"h":1.555,"l":1.55,"n":26,"o":1.55,"t":"2026-10-08T17:30:00Z","v":1855,"vw":1.550889},{"c":1.555,"h":1.555,"l":1.55,"n":61,"o":1.55,"t":"2026-10-08T17:45:00Z","v":19618,"vw":1.550331},{"c":1.555,"h":1.5594,"l":1.55,"n":28,"o":1.555,"t":"2026-10-08T18:00:00Z","v":9234,"vw":1.551458},{"c":1.55,"h":1.555,"l":1.55,"n":41,"o":1.55,"t":"2026-10-08T18:15:00Z","v":6857,"vw":1.551052},{"c":1.55,"h":1.56,"l":1.55,"n":241,"o":1.555,"t":"2026-10-08T18:30:00Z","v":155526,"vw":1.558562},{"c":1.555,"h":1.56,"l":1.55,"n":32,"o":1.55,"t":"2026-10-08T18:45:00Z","v":3432,"vw":1.555433},{"c":1.5519,"h":1.555,"l":1.55,"n":18,"o":1.55,"t":"2026-10-08T19:00:00Z","v":6189,"vw":1.553953},{"c":1.555,"h":1.555,"l":1.555,"n":21,"o":1.555,"t":"2026-10-08T19:15:00Z","v":6158,"vw":1.555},{"c":1.555,"h":1.555,"l":1.55,"n":25,"o":1.5519,"t":"2026-10-08T19:30:00Z","v":2974,"vw":1.553023},{"c":1.555,"h":1.56,"l":1.55,"n":442,"o":1.555,"t":"2026-10-08T19:45:00Z","v":275454,"vw":1.552051},{"c":1.56,"h":1.56,"l":1.56,"n":9,"o":1.56,"t":"2026-10-08T20:00:00Z","v":13723,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-08T20:30:00Z","v":298,"vw":1.55},{"c":1.5507,"h":1.5507,"l":1.55,"n":5,"o":1.55,"t":"2026-10-08T20:45:00Z","v":5421,"vw":1.55022},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-08T21:00:00Z","v":500,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-08T21:15:00Z","v":309,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-08T23:45:00Z","v":100,"vw":1.55},{"c":1.555,"h":1.5667,"l":1.5523,"n":106,"o":1.56,"t":"2026-10-09T13:30:00Z","v":37715,"vw":1.559798},{"c":1.555,"h":1.5577,"l":1.55,"n":23,"o":1.5577,"t":"2026-10-09T13:45:00Z","v":7505,"vw":1.552164},{"c":1.56,"h":1.565,"l":1.5501,"n":98,"o":1.5519,"t":"2026-10-09T14:00:00Z","v":72935,"vw":1.556591},{"c":1.555,"h":1.565,"l":1.55,"n":181,"o":1.56,"t":"2026-10-09T14:15:00Z","v":57911,"vw":1.559523},{"c":1.5523,"h":1.5567,"l":1.55,"n":48,"o":1.555,"t":"2026-10-09T14:30:00Z","v":8761,"vw":1.553278},{"c":1.555,"h":1.5599,"l":1.55,"n":100,"o":1.555,"t":"2026-10-09T14:45:00Z","v":30918,"vw":1.551039},{"c":1.555,"h":1.56,"l":1.55,"n":123,"o":1.5551,"t":"2026-10-09T15:00:00Z","v":75732,"vw":1.558254},{"c":1.55,"h":1.56,"l":1.55,"n":72,"o":1.555,"t":"2026-10-09T15:15:00Z","v":77106,"vw":1.559502},{"c":1.5524,"h":1.56,"l":1.55,"n":41,"o":1.555,"t":"2026-10-09T15:30:00Z","v":13303,"vw":1.557748},{"c":1.555,"h":1.56,"l":1.55,"n":29,"o":1.555,"t":"2026-10-09T15:45:00Z","v":6504,"vw":1.553901},{"c":1.5551,"h":1.56,"l":1.55,"n":63,"o":1.555,"t":"2026-10-09T16:00:00Z","v":24390,"vw":1.556972},{"c":1.56,"h":1.56,"l":1.55,"n":48,"o":1.55,"t":"2026-10-09T16:15:00Z","v":21743,"vw":1.557435},{"c":1.55,"h":1.56,"l":1.55,"n":19,"o":1.555,"t":"2026-10-09T16:30:00Z","v":12183,"vw":1.556481},{"c":1.56,"h":1.56,"l":1.55,"n":27,"o":1.56,"t":"2026-10-09T16:45:00Z","v":8711,"vw":1.558809},{"c":1.5551,"h":1.56,"l":1.5506,"n":17,"o":1.555,"t":"2026-10-09T17:00:00Z","v":6248,"vw":1.554793},{"c":1.555,"h":1.56,"l":1.55,"n":65,"o":1.56,"t":"2026-10-09T17:15:00Z","v":23645,"vw":1.557844},{"c":1.56,"h":1.56,"l":1.55,"n":68,"o":1.5562,"t":"2026-10-09T17:30:00Z","v":33182,"vw":1.558224},{"c":1.555,"h":1.56,"l":1.55,"n":129,"o":1.56,"t":"2026-10-09T17:45:00Z","v":75645,"vw":1.551582},{"c":1.555,"h":1.56,"l":1.55,"n":48,"o":1.555,"t":"2026-10-09T18:00:00Z","v":23235,"vw":1.557716},{"c":1.555,"h":1.56,"l":1.55,"n":59,"o":1.555,"t":"2026-10-09T18:15:00Z","v":18295,"vw":1.558098},{"c":1.5501,"h":1.56,"l":1.55,"n":43,"o":1.555,"t":"2026-10-09T18:30:00Z","v":18228,"vw":1.556174},{"c":1.555,"h":1.56,"l":1.55,"n":30,"o":1.555,"t":"2026-10-09T18:45:00Z","v":5550,"vw":1.554622},{"c":1.555,"h":1.56,"l":1.55,"n":49,"o":1.555,"t":"2026-10-09T19:00:00Z","v":19607,"vw":1.557287},{"c":1.555,"h":1.56,"l":1.55,"n":68,"o":1.555,"t":"2026-10-09T19:15:00Z","v":21929,"vw":1.556981},{"c":1.555,"h":1.56,"l":1.555,"n":98,"o":1.555,"t":"2026-10-09T19:30:00Z","v":13195,"vw":1.55654},{"c":1.555,"h":1.56,"l":1.55,"n":434,"o":1.56,"t":"2026-10-09T19:45:00Z","v":135550,"vw":1.553815},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-09T20:00:00Z","v":34367,"vw":1.55},{"c":1.56,"h":1.56,"l":1.55,"n":8,"o":1.55,"t":"2026-10-09T20:15:00Z","v":468,"vw":1.5575},{"c":1.53,"h":1.55,"l":1.53,"n":20,"o":1.55,"t":"2026-10-09T20:45:00Z","v":1373,"vw":1.538499},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-12T08:00:00Z","v":300,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-12T11:00:00Z","v":105,"vw":1.54},{"c":1.535,"h":1.535,"l":1.53,"n":2,"o":1.53,"t":"2026-10-12T11:15:00Z","v":300,"vw":1.531667},{"c":1.5308,"h":1.5308,"l":1.5308,"n":1,"o":1.5308,"t":"2026-10-12T11:30:00Z","v":300,"vw":1.5308},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-10-12T12:30:00Z","v":210,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-12T13:00:00Z","v":100,"vw":1.54},{"c":1.5524,"h":1.555,"l":1.54,"n":317,"o":1.54,"t":"2026-10-12T13:30:00Z","v":128470,"vw":1.549031},{"c":1.55,"h":1.558,"l":1.55,"n":46,"o":1.55,"t":"2026-10-12T13:45:00Z","v":35638,"vw":1.555747},{"c":1.555,"h":1.56,"l":1.55,"n":191,"o":1.555,"t":"2026-10-12T14:00:00Z","v":65237,"vw":1.55883},{"c":1.555,"h":1.56,"l":1.55,"n":108,"o":1.555,"t":"2026-10-12T14:15:00Z","v":36038,"vw":1.557826},{"c":1.56,"h":1.56,"l":1.55,"n":93,"o":1.555,"t":"2026-10-12T14:30:00Z","v":86119,"vw":1.55601},{"c":1.56,"h":1.56,"l":1.555,"n":75,"o":1.56,"t":"2026-10-12T14:45:00Z","v":19403,"vw":1.559743},{"c":1.5523,"h":1.56,"l":1.5523,"n":66,"o":1.56,"t":"2026-10-12T15:00:00Z","v":21068,"vw":1.55933},{"c":1.555,"h":1.56,"l":1.55,"n":96,"o":1.555,"t":"2026-10-12T15:15:00Z","v":38953,"vw":1.556896},{"c":1.555,"h":1.56,"l":1.555,"n":23,"o":1.56,"t":"2026-10-12T15:30:00Z","v":7829,"vw":1.559157},{"c":1.56,"h":1.56,"l":1.555,"n":27,"o":1.56,"t":"2026-10-12T15:45:00Z","v":12175,"vw":1.559915},{"c":1.555,"h":1.56,"l":1.55,"n":25,"o":1.56,"t":"2026-10-12T16:00:00Z","v":4948,"vw":1.55521},{"c":1.545,"h":1.56,"l":1.54,"n":407,"o":1.555,"t":"2026-10-12T16:15:00Z","v":183669,"vw":1.55209},{"c":1.54,"h":1.55,"l":1.54,"n":69,"o":1.545,"t":"2026-10-12T16:30:00Z","v":52793,"vw":1.544612},{"c":1.54,"h":1.545,"l":1.54,"n":112,"o":1.5423,"t":"2026-10-12T16:45:00Z","v":15442,"vw":1.541463},{"c":1.54,"h":1.5443,"l":1.54,"n":51,"o":1.5401,"t":"2026-10-12T17:00:00Z","v":5220,"vw":1.540935},{"c":1.54,"h":1.55,"l":1.54,"n":68,"o":1.54,"t":"2026-10-12T17:15:00Z","v":26970,"vw":1.544501},{"c":1.535,"h":1.54,"l":1.53,"n":159,"o":1.54,"t":"2026-10-12T17:30:00Z","v":44571,"vw":1.537857},{"c":1.53,"h":1.54,"l":1.53,"n":102,"o":1.53,"t":"2026-10-12T17:45:00Z","v":13824,"vw":1.532317},{"c":1.53,"h":1.535,"l":1.53,"n":53,"o":1.53,"t":"2026-10-12T18:00:00Z","v":7005,"vw":1.530732},{"c":1.53,"h":1.5399,"l":1.53,"n":111,"o":1.53,"t":"2026-10-12T18:15:00Z","v":16998,"vw":1.530694},{"c":1.52,"h":1.54,"l":1.52,"n":237,"o":1.54,"t":"2026-10-12T18:30:00Z","v":87681,"vw":1.527703},{"c":1.525,"h":1.53,"l":1.52,"n":68,"o":1.525,"t":"2026-10-12T18:45:00Z","v":6986,"vw":1.523606},{"c":1.52,"h":1.53,"l":1.52,"n":105,"o":1.52,"t":"2026-10-12T19:00:00Z","v":23970,"vw":1.525987},{"c":1.52,"h":1.53,"l":1.52,"n":93,"o":1.52,"t":"2026-10-12T19:15:00Z","v":18429,"vw":1.525366},{"c":1.52,"h":1.53,"l":1.52,"n":102,"o":1.52,"t":"2026-10-12T19:30:00Z","v":16473,"vw":1.521455},{"c":1.5,"h":1.528,"l":1.48,"n":917,"o":1.525,"t":"2026-10-12T19:45:00Z","v":683291,"vw":1.501375},{"c":1.51,"h":1.51,"l":1.51,"n":8,"o":1.51,"t":"2026-10-12T20:00:00Z","v":15223,"vw":1.51},{"c":1.5022,"h":1.5022,"l":1.5001,"n":2,"o":1.5001,"t":"2026-10-12T20:30:00Z","v":1588,"vw":1.500232},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-13T11:30:00Z","v":481,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":7,"o":1.52,"t":"2026-10-13T12:15:00Z","v":350,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-13T13:00:00Z","v":100,"vw":1.52},{"c":1.52,"h":1.54,"l":1.52,"n":59,"o":1.53,"t":"2026-10-13T13:15:00Z","v":5739,"vw":1.532239},{"c":1.49,"h":1.52,"l":1.49,"n":360,"o":1.51,"t":"2026-10-13T13:30:00Z","v":70067,"vw":1.504083},{"c":1.4818,"h":1.492,"l":1.48,"n":316,"o":1.49,"t":"2026-10-13T13:45:00Z","v":69329,"vw":1.48682},{"c":1.445,"h":1.485,"l":1.44,"n":379,"o":1.485,"t":"2026-10-13T14:00:00Z","v":179638,"vw":1.464415},{"c":1.455,"h":1.47,"l":1.44,"n":359,"o":1.44,"t":"2026-10-13T14:15:00Z","v":194760,"vw":1.452254},{"c":1.4599,"h":1.46,"l":1.44,"n":296,"o":1.45,"t":"2026-10-13T14:30:00Z","v":94299,"vw":1.449724},{"c":1.46,"h":1.47,"l":1.455,"n":244,"o":1.455,"t":"2026-10-13T14:45:00Z","v":122000,"vw":1.464091},{"c":1.465,"h":1.47,"l":1.46,"n":131,"o":1.46,"t":"2026-10-13T15:00:00Z","v":7651,"vw":1.463689},{"c":1.465,"h":1.47,"l":1.46,"n":243,"o":1.465,"t":"2026-10-13T15:15:00Z","v":96933,"vw":1.469177},{"c":1.4538,"h":1.4618,"l":1.45,"n":199,"o":1.46,"t":"2026-10-13T15:30:00Z","v":55428,"vw":1.458155},{"c":1.455,"h":1.4599,"l":1.45,"n":155,"o":1.45,"t":"2026-10-13T15:45:00Z","v":39641,"vw":1.453754},{"c":1.455,"h":1.455,"l":1.45,"n":111,"o":1.455,"t":"2026-10-13T16:00:00Z","v":7178,"vw":1.453835},{"c":1.46,"h":1.465,"l":1.455,"n":141,"o":1.455,"t":"2026-10-13T16:15:00Z","v":47300,"vw":1.460886},{"c":1.46,"h":1.465,"l":1.46,"n":79,"o":1.4601,"t":"2026-10-13T16:30:00Z","v":6735,"vw":1.461078},{"c":1.46,"h":1.465,"l":1.46,"n":88,"o":1.46,"t":"2026-10-13T16:45:00Z","v":8257,"vw":1.462172},{"c":1.455,"h":1.465,"l":1.45,"n":225,"o":1.46,"t":"2026-10-13T17:00:00Z","v":74492,"vw":1.459426},{"c":1.45,"h":1.4561,"l":1.45,"n":130,"o":1.455,"t":"2026-10-13T17:15:00Z","v":14157,"vw":1.454071},{"c":1.455,"h":1.4577,"l":1.45,"n":117,"o":1.45,"t":"2026-10-13T17:30:00Z","v":10067,"vw":1.454162},{"c":1.45,"h":1.455,"l":1.45,"n":103,"o":1.455,"t":"2026-10-13T17:45:00Z","v":13952,"vw":1.450788},{"c":1.45,"h":1.4596,"l":1.45,"n":156,"o":1.45,"t":"2026-10-13T18:00:00Z","v":26073,"vw":1.452793},{"c":1.45,"h":1.4594,"l":1.45,"n":82,"o":1.45,"t":"2026-10-13T18:15:00Z","v":6447,"vw":1.451143},{"c":1.455,"h":1.46,"l":1.45,"n":156,"o":1.45,"t":"2026-10-13T18:30:00Z","v":22447,"vw":1.455441},{"c":1.45,"h":1.455,"l":1.45,"n":105,"o":1.455,"t":"2026-10-13T18:45:00Z","v":7683,"vw":1.450191},{"c":1.455,"h":1.455,"l":1.45,"n":145,"o":1.45,"t":"2026-10-13T19:00:00Z","v":11625,"vw":1.454064},{"c":1.465,"h":1.47,"l":1.45,"n":403,"o":1.45,"t":"2026-10-13T19:15:00Z","v":175948,"vw":1.464838},{"c":1.465,"h":1.4699,"l":1.46,"n":94,"o":1.465,"t":"2026-10-13T19:30:00Z","v":15525,"vw":1.464146},{"c":1.455,"h":1.4681,"l":1.45,"n":603,"o":1.465,"t":"2026-10-13T19:45:00Z","v":314973,"vw":1.455611},{"c":1.45,"h":1.45,"l":1.45,"n":9,"o":1.45,"t":"2026-10-13T20:00:00Z","v":31829,"vw":1.45},{"c":1.48,"h":1.48,"l":1.48,"n":7,"o":1.48,"t":"2026-10-13T21:15:00Z","v":605,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":5,"o":1.48,"t":"2026-10-13T21:30:00Z","v":500,"vw":1.48},{"c":1.4798,"h":1.4798,"l":1.4798,"n":1,"o":1.4798,"t":"2026-10-13T22:00:00Z","v":500,"vw":1.4798},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-13T22:15:00Z","v":1000,"vw":1.47},{"c":1.4503,"h":1.4503,"l":1.4503,"n":1,"o":1.4503,"t":"2026-10-14T08:00:00Z","v":600,"vw":1.4503},{"c":1.47,"h":1.475,"l":1.44,"n":290,"o":1.45,"t":"2026-10-14T13:30:00Z","v":160197,"vw":1.456387},{"c":1.455,"h":1.47,"l":1.455,"n":126,"o":1.47,"t":"2026-10-14T13:45:00Z","v":41811,"vw":1.46348},{"c":1.45,"h":1.455,"l":1.445,"n":233,"o":1.45,"t":"2026-10-14T14:00:00Z","v":80020,"vw":1.450065},{"c":1.455,"h":1.455,"l":1.45,"n":100,"o":1.45,"t":"2026-10-14T14:15:00Z","v":23106,"vw":1.45378},{"c":1.45,"h":1.455,"l":1.45,"n":63,"o":1.4505,"t":"2026-10-14T14:30:00Z","v":26597,"vw":1.451629},{"c":1.45,"h":1.455,"l":1.45,"n":39,"o":1.45,"t":"2026-10-14T14:45:00Z","v":3637,"vw":1.450406},{"c":1.44,"h":1.45,"l":1.44,"n":239,"o":1.45,"t":"2026-10-14T15:00:00Z","v":97585,"vw":1.449192},{"c":1.4401,"h":1.4464,"l":1.44,"n":79,"o":1.445,"t":"2026-10-14T15:15:00Z","v":10274,"vw":1.444418},{"c":1.4441,"h":1.4499,"l":1.44,"n":50,"o":1.445,"t":"2026-10-14T15:30:00Z","v":44181,"vw":1.440687},{"c":1.4322,"h":1.445,"l":1.43,"n":297,"o":1.441,"t":"2026-10-14T15:45:00Z","v":75155,"vw":1.439766},{"c":1.43,"h":1.435,"l":1.43,"n":24,"o":1.435,"t":"2026-10-14T16:00:00Z","v":9601,"vw":1.430435},{"c":1.43,"h":1.435,"l":1.43,"n":178,"o":1.43,"t":"2026-10-14T16:15:00Z","v":18478,"vw":1.430697},{"c":1.435,"h":1.4399,"l":1.425,"n":273,"o":1.43,"t":"2026-10-14T16:30:00Z","v":78317,"vw":1.430433},{"c":1.4301,"h":1.44,"l":1.43,"n":30,"o":1.435,"t":"2026-10-14T16:45:00Z","v":4121,"vw":1.433668},{"c":1.4205,"h":1.43,"l":1.42,"n":165,"o":1.43,"t":"2026-10-14T17:00:00Z","v":38809,"vw":1.427648},{"c":1.4201,"h":1.4264,"l":1.4201,"n":38,"o":1.425,"t":"2026-10-14T17:15:00Z","v":6515,"vw":1.422401},{"c":1.425,"h":1.4265,"l":1.42,"n":53,"o":1.42,"t":"2026-10-14T17:30:00Z","v":5195,"vw":1.421611},{"c":1.415,"h":1.42,"l":1.4101,"n":328,"o":1.42,"t":"2026-10-14T17:45:00Z","v":88931,"vw":1.419018},{"c":1.4133,"h":1.42,"l":1.4129,"n":119,"o":1.42,"t":"2026-10-14T18:00:00Z","v":28224,"vw":1.417432},{"c":1.4199,"h":1.42,"l":1.4101,"n":122,"o":1.415,"t":"2026-10-14T18:15:00Z","v":49691,"vw":1.41726},{"c":1.42,"h":1.4255,"l":1.415,"n":168,"o":1.415,"t":"2026-10-14T18:30:00Z","v":59791,"vw":1.421479},{"c":1.415,"h":1.425,"l":1.41,"n":86,"o":1.425,"t":"2026-10-14T18:45:00Z","v":53227,"vw":1.413565},{"c":1.415,"h":1.42,"l":1.4101,"n":69,"o":1.4178,"t":"2026-10-14T19:00:00Z","v":27847,"vw":1.417319},{"c":1.415,"h":1.42,"l":1.4101,"n":133,"o":1.415,"t":"2026-10-14T19:15:00Z","v":21498,"vw":1.418048},{"c":1.4101,"h":1.42,"l":1.41,"n":282,"o":1.42,"t":"2026-10-14T19:30:00Z","v":60222,"vw":1.414314},{"c":1.41,"h":1.42,"l":1.41,"n":512,"o":1.415,"t":"2026-10-14T19:45:00Z","v":93950,"vw":1.414197},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-14T20:00:00Z","v":17257,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-14T20:30:00Z","v":537,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":14,"o":1.4,"t":"2026-10-14T20:45:00Z","v":246,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-14T21:15:00Z","v":500,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-14T22:00:00Z","v":248,"vw":1.41},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-14T23:45:00Z","v":150,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T11:30:00Z","v":593,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-15T11:45:00Z","v":10000,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":10,"o":1.4,"t":"2026-10-15T13:00:00Z","v":2544,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T13:15:00Z","v":177,"vw":1.4},{"c":1.415,"h":1.42,"l":1.4,"n":316,"o":1.41,"t":"2026-10-15T13:30:00Z","v":174834,"vw":1.408918},{"c":1.41,"h":1.415,"l":1.39,"n":366,"o":1.415,"t":"2026-10-15T13:45:00Z","v":216746,"vw":1.402951},{"c":1.425,"h":1.43,"l":1.41,"n":106,"o":1.41,"t":"2026-10-15T14:00:00Z","v":22730,"vw":1.420907},{"c":1.42,"h":1.435,"l":1.42,"n":202,"o":1.425,"t":"2026-10-15T14:15:00Z","v":104887,"vw":1.430494},{"c":1.425,"h":1.43,"l":1.42,"n":58,"o":1.42,"t":"2026-10-15T14:30:00Z","v":38543,"vw":1.426048},{"c":1.425,"h":1.4264,"l":1.42,"n":87,"o":1.425,"t":"2026-10-15T14:45:00Z","v":30927,"vw":1.423114},{"c":1.41,"h":1.43,"l":1.41,"n":290,"o":1.425,"t":"2026-10-15T15:00:00Z","v":175805,"vw":1.421458},{"c":1.415,"h":1.42,"l":1.4145,"n":80,"o":1.42,"t":"2026-10-15T15:15:00Z","v":22439,"vw":1.418266},{"c":1.415,"h":1.42,"l":1.4117,"n":41,"o":1.415,"t":"2026-10-15T15:30:00Z","v":6983,"vw":1.414771},{"c":1.42,"h":1.42,"l":1.415,"n":98,"o":1.415,"t":"2026-10-15T15:45:00Z","v":31709,"vw":1.419632},{"c":1.415,"h":1.42,"l":1.41,"n":31,"o":1.415,"t":"2026-10-15T16:00:00Z","v":8846,"vw":1.414531},{"c":1.415,"h":1.42,"l":1.4101,"n":81,"o":1.415,"t":"2026-10-15T16:15:00Z","v":25337,"vw":1.419356},{"c":1.414,"h":1.42,"l":1.41,"n":48,"o":1.415,"t":"2026-10-15T16:30:00Z","v":14409,"vw":1.414487},{"c":1.415,"h":1.42,"l":1.41,"n":43,"o":1.415,"t":"2026-10-15T16:45:00Z","v":13178,"vw":1.415039},{"c":1.41,"h":1.415,"l":1.41,"n":134,"o":1.415,"t":"2026-10-15T17:00:00Z","v":52704,"vw":1.411327},{"c":1.41,"h":1.415,"l":1.41,"n":92,"o":1.41,"t":"2026-10-15T17:15:00Z","v":13892,"vw":1.413412},{"c":1.41,"h":1.415,"l":1.41,"n":52,"o":1.41,"t":"2026-10-15T17:30:00Z","v":4893,"vw":1.410806},{"c":1.415,"h":1.42,"l":1.41,"n":155,"o":1.4119,"t":"2026-10-15T17:45:00Z","v":54522,"vw":1.418158},{"c":1.41,"h":1.42,"l":1.41,"n":51,"o":1.415,"t":"2026-10-15T18:00:00Z","v":19771,"vw":1.415088},{"c":1.41,"h":1.42,"l":1.41,"n":150,"o":1.42,"t":"2026-10-15T18:15:00Z","v":21138,"vw":1.415399},{"c":1.415,"h":1.42,"l":1.41,"n":110,"o":1.41,"t":"2026-10-15T18:30:00Z","v":11399,"vw":1.415815},{"c":1.42,"h":1.42,"l":1.41,"n":188,"o":1.415,"t":"2026-10-15T18:45:00Z","v":56969,"vw":1.416052},{"c":1.425,"h":1.43,"l":1.4137,"n":303,"o":1.42,"t":"2026-10-15T19:00:00Z","v":46992,"vw":1.419668},{"c":1.435,"h":1.44,"l":1.425,"n":177,"o":1.43,"t":"2026-10-15T19:15:00Z","v":32731,"vw":1.430486},{"c":1.435,"h":1.44,"l":1.43,"n":166,"o":1.44,"t":"2026-10-15T19:30:00Z","v":35556,"vw":1.435209},{"c":1.45,"h":1.45,"l":1.43,"n":635,"o":1.44,"t":"2026-10-15T19:45:00Z","v":117272,"vw":1.435879},{"c":1.3993,"h":1.44,"l":1.3993,"n":10,"o":1.44,"t":"2026-10-15T20:00:00Z","v":26849,"vw":1.439193},{"c":1.43,"h":1.44,"l":1.43,"n":3,"o":1.44,"t":"2026-10-15T22:30:00Z","v":450,"vw":1.434962},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-15T23:30:00Z","v":183,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T12:45:00Z","v":180,"vw":1.43},{"c":1.4321,"h":1.44,"l":1.425,"n":205,"o":1.44,"t":"2026-10-16T13:30:00Z","v":44123,"vw":1.430812},{"c":1.435,"h":1.435,"l":1.435,"n":19,"o":1.435,"t":"2026-10-16T13:45:00Z","v":26473,"vw":1.435},{"c":1.44,"h":1.44,"l":1.43,"n":100,"o":1.4301,"t":"2026-10-16T14:00:00Z","v":55752,"vw":1.439069},{"c":1.44,"h":1.44,"l":1.4321,"n":109,"o":1.44,"t":"2026-10-16T14:15:00Z","v":26855,"vw":1.438621},{"c":1.435,"h":1.44,"l":1.43,"n":93,"o":1.44,"t":"2026-10-16T14:30:00Z","v":30971,"vw":1.437096},{"c":1.435,"h":1.435,"l":1.43,"n":98,"o":1.435,"t":"2026-10-16T14:45:00Z","v":16480,"vw":1.43328},{"c":1.43,"h":1.435,"l":1.425,"n":408,"o":1.435,"t":"2026-10-16T15:00:00Z","v":121335,"vw":1.429774},{"c":1.43,"h":1.43,"l":1.4201,"n":54,"o":1.425,"t":"2026-10-16T15:15:00Z","v":25084,"vw":1.428352},{"c":1.435,"h":1.435,"l":1.4201,"n":128,"o":1.425,"t":"2026-10-16T15:30:00Z","v":11692,"vw":1.431002},{"c":1.435,"h":1.44,"l":1.4301,"n":81,"o":1.435,"t":"2026-10-16T15:45:00Z","v":22674,"vw":1.438466},{"c":1.435,"h":1.44,"l":1.43,"n":167,"o":1.44,"t":"2026-10-16T16:00:00Z","v":22259,"vw":1.433447},{"c":1.435,"h":1.44,"l":1.43,"n":145,"o":1.43,"t":"2026-10-16T16:15:00Z","v":31302,"vw":1.436273},{"c":1.435,"h":1.44,"l":1.43,"n":65,"o":1.435,"t":"2026-10-16T16:30:00Z","v":13242,"vw":1.435308},{"c":1.435,"h":1.435,"l":1.43,"n":62,"o":1.435,"t":"2026-10-16T16:45:00Z","v":8607,"vw":1.431677},{"c":1.41,"h":1.435,"l":1.41,"n":393,"o":1.43,"t":"2026-10-16T17:00:00Z","v":107411,"vw":1.425526},{"c":1.41,"h":1.415,"l":1.4,"n":215,"o":1.41,"t":"2026-10-16T17:15:00Z","v":80197,"vw":1.408293},{"c":1.41,"h":1.41,"l":1.4,"n":141,"o":1.405,"t":"2026-10-16T17:30:00Z","v":29987,"vw":1.406907},{"c":1.41,"h":1.41,"l":1.4,"n":118,"o":1.405,"t":"2026-10-16T17:45:00Z","v":39463,"vw":1.407854},{"c":1.4,"h":1.41,"l":1.4,"n":142,"o":1.405,"t":"2026-10-16T18:00:00Z","v":50908,"vw":1.40354},{"c":1.405,"h":1.41,"l":1.4,"n":115,"o":1.405,"t":"2026-10-16T18:15:00Z","v":26326,"vw":1.405866},{"c":1.4,"h":1.4064,"l":1.4,"n":173,"o":1.405,"t":"2026-10-16T18:30:00Z","v":33617,"vw":1.403239},{"c":1.4,"h":1.41,"l":1.4,"n":170,"o":1.405,"t":"2026-10-16T18:45:00Z","v":52149,"vw":1.40577},{"c":1.41,"h":1.41,"l":1.4,"n":224,"o":1.4,"t":"2026-10-16T19:00:00Z","v":70019,"vw":1.407788},{"c":1.41,"h":1.42,"l":1.405,"n":204,"o":1.41,"t":"2026-10-16T19:15:00Z","v":66375,"vw":1.413405},{"c":1.405,"h":1.42,"l":1.4,"n":389,"o":1.41,"t":"2026-10-16T19:30:00Z","v":102736,"vw":1.41184},{"c":1.405,"h":1.41,"l":1.4,"n":1059,"o":1.4,"t":"2026-10-16T19:45:00Z","v":293628,"vw":1.406231},{"c":1.41,"h":1.41,"l":1.41,"n":13,"o":1.41,"t":"2026-10-16T20:00:00Z","v":38781,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T20:15:00Z","v":2140,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":10,"o":1.38,"t":"2026-10-16T22:00:00Z","v":430,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T22:30:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T22:45:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T23:15:00Z","v":1000,"vw":1.4},{"c":1.4103,"h":1.4197,"l":1.41,"n":23,"o":1.41,"t":"2026-10-19T08:00:00Z","v":9326,"vw":1.41282},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T11:00:00Z","v":300,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T12:00:00Z","v":126,"vw":1.41},{"c":1.415,"h":1.4299,"l":1.41,"n":155,"o":1.41,"t":"2026-10-19T13:30:00Z","v":102102,"vw":1.419934},{"c":1.4,"h":1.42,"l":1.4,"n":225,"o":1.42,"t":"2026-10-19T13:45:00Z","v":105214,"vw":1.416211},{"c":1.415,"h":1.42,"l":1.4023,"n":121,"o":1.405,"t":"2026-10-19T14:00:00Z","v":26710,"vw":1.409821},{"c":1.42,"h":1.425,"l":1.42,"n":84,"o":1.42,"t":"2026-10-19T14:15:00Z","v":21577,"vw":1.422082},{"c":1.43,"h":1.43,"l":1.4201,"n":196,"o":1.425,"t":"2026-10-19T14:30:00Z","v":50076,"vw":1.428045},{"c":1.43,"h":1.435,"l":1.425,"n":100,"o":1.425,"t":"2026-10-19T14:45:00Z","v":15752,"vw":1.43086},{"c":1.425,"h":1.435,"l":1.42,"n":200,"o":1.43,"t":"2026-10-19T15:00:00Z","v":55707,"vw":1.428923},{"c":1.425,"h":1.425,"l":1.4201,"n":75,"o":1.425,"t":"2026-10-19T15:15:00Z","v":8589,"vw":1.424678},{"c":1.425,"h":1.43,"l":1.42,"n":115,"o":1.425,"t":"2026-10-19T15:30:00Z","v":38300,"vw":1.426898},{"c":1.425,"h":1.4251,"l":1.4201,"n":77,"o":1.425,"t":"2026-10-19T15:45:00Z","v":7432,"vw":1.424857},{"c":1.43,"h":1.43,"l":1.42,"n":117,"o":1.425,"t":"2026-10-19T16:00:00Z","v":36556,"vw":1.425631},{"c":1.425,"h":1.43,"l":1.42,"n":61,"o":1.425,"t":"2026-10-19T16:15:00Z","v":29147,"vw":1.427302},{"c":1.425,"h":1.4265,"l":1.42,"n":36,"o":1.425,"t":"2026-10-19T16:30:00Z","v":17368,"vw":1.424936},{"c":1.435,"h":1.435,"l":1.42,"n":157,"o":1.425,"t":"2026-10-19T16:45:00Z","v":111005,"vw":1.428782},{"c":1.435,"h":1.435,"l":1.43,"n":49,"o":1.435,"t":"2026-10-19T17:00:00Z","v":7052,"vw":1.434721},{"c":1.435,"h":1.4377,"l":1.43,"n":50,"o":1.43,"t":"2026-10-19T17:15:00Z","v":8657,"vw":1.434641},{"c":1.435,"h":1.44,"l":1.43,"n":89,"o":1.435,"t":"2026-10-19T17:30:00Z","v":35198,"vw":1.437357},{"c":1.435,"h":1.435,"l":1.425,"n":180,"o":1.435,"t":"2026-10-19T17:45:00Z","v":58299,"vw":1.428998},{"c":1.435,"h":1.435,"l":1.43,"n":65,"o":1.4301,"t":"2026-10-19T18:00:00Z","v":12585,"vw":1.433941},{"c":1.435,"h":1.44,"l":1.43,"n":62,"o":1.43,"t":"2026-10-19T18:15:00Z","v":25664,"vw":1.434634},{"c":1.43,"h":1.435,"l":1.4223,"n":233,"o":1.435,"t":"2026-10-19T18:30:00Z","v":54741,"vw":1.429145},{"c":1.43,"h":1.43,"l":1.4222,"n":144,"o":1.425,"t":"2026-10-19T18:45:00Z","v":31509,"vw":1.429002},{"c":1.435,"h":1.435,"l":1.4221,"n":175,"o":1.43,"t":"2026-10-19T19:00:00Z","v":48026,"vw":1.430352},{"c":1.43,"h":1.44,"l":1.43,"n":83,"o":1.435,"t":"2026-10-19T19:15:00Z","v":39058,"vw":1.43634},{"c":1.43,"h":1.435,"l":1.43,"n":21,"o":1.43,"t":"2026-10-19T19:30:00Z","v":2119,"vw":1.430862},{"c":1.415,"h":1.44,"l":1.41,"n":633,"o":1.435,"t":"2026-10-19T19:45:00Z","v":277457,"vw":1.42581},{"c":1.42,"h":1.42,"l":1.42,"n":10,"o":1.42,"t":"2026-10-19T20:00:00Z","v":24989,"vw":1.42},{"c":1.4052,"h":1.4052,"l":1.4052,"n":1,"o":1.4052,"t":"2026-10-19T21:45:00Z","v":1987,"vw":1.4052},{"c":1.4001,"h":1.4001,"l":1.4001,"n":1,"o":1.4001,"t":"2026-10-19T23:30:00Z","v":2500,"vw":1.4001},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-20T11:00:00Z","v":500,"vw":1.43},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T13:00:00Z","v":100,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T13:15:00Z","v":500,"vw":1.4},{"c":1.4099,"h":1.42,"l":1.405,"n":326,"o":1.42,"t":"2026-10-20T13:30:00Z","v":142915,"vw":1.412984},{"c":1.4203,"h":1.425,"l":1.405,"n":126,"o":1.405,"t":"2026-10-20T13:45:00Z","v":66434,"vw":1.415555},{"c":1.425,"h":1.43,"l":1.42,"n":174,"o":1.42,"t":"2026-10-20T14:00:00Z","v":113913,"vw":1.427933},{"c":1.43,"h":1.43,"l":1.42,"n":251,"o":1.4266,"t":"2026-10-20T14:15:00Z","v":122054,"vw":1.424431},{"c":1.4201,"h":1.43,"l":1.4201,"n":88,"o":1.425,"t":"2026-10-20T14:30:00Z","v":31914,"vw":1.426248},{"c":1.42,"h":1.425,"l":1.42,"n":24,"o":1.425,"t":"2026-10-20T14:45:00Z","v":2267,"vw":1.421195},{"c":1.405,"h":1.43,"l":1.405,"n":255,"o":1.42,"t":"2026-10-20T15:00:00Z","v":90423,"vw":1.420614},{"c":1.405,"h":1.41,"l":1.4,"n":132,"o":1.405,"t":"2026-10-20T15:15:00Z","v":76288,"vw":1.407687},{"c":1.405,"h":1.4094,"l":1.4,"n":29,"o":1.405,"t":"2026-10-20T15:30:00Z","v":4065,"vw":1.403732},{"c":1.405,"h":1.41,"l":1.4,"n":86,"o":1.4024,"t":"2026-10-20T15:45:00Z","v":39014,"vw":1.403643},{"c":1.4,"h":1.405,"l":1.4,"n":95,"o":1.405,"t":"2026-10-20T16:00:00Z","v":37728,"vw":1.401139},{"c":1.405,"h":1.405,"l":1.4,"n":106,"o":1.4,"t":"2026-10-20T16:15:00Z","v":15580,"vw":1.402611},{"c":1.4101,"h":1.4164,"l":1.405,"n":247,"o":1.41,"t":"2026-10-20T16:30:00Z","v":79192,"vw":1.41022},{"c":1.41,"h":1.415,"l":1.41,"n":53,"o":1.41,"t":"2026-10-20T16:45:00Z","v":5458,"vw":1.410348},{"c":1.41,"h":1.415,"l":1.41,"n":27,"o":1.41,"t":"2026-10-20T17:00:00Z","v":4465,"vw":1.412872},{"c":1.41,"h":1.415,"l":1.41,"n":24,"o":1.415,"t":"2026-10-20T17:15:00Z","v":2407,"vw":1.41149},{"c":1.4165,"h":1.4167,"l":1.41,"n":36,"o":1.41,"t":"2026-10-20T17:30:00Z","v":22846,"vw":1.411094},{"c":1.4113,"h":1.4199,"l":1.41,"n":45,"o":1.41,"t":"2026-10-20T17:45:00Z","v":3852,"vw":1.411814},{"c":1.41,"h":1.415,"l":1.41,"n":13,"o":1.415,"t":"2026-10-20T18:00:00Z","v":2904,"vw":1.411353},{"c":1.405,"h":1.42,"l":1.4,"n":248,"o":1.415,"t":"2026-10-20T18:15:00Z","v":104389,"vw":1.414214},{"c":1.405,"h":1.405,"l":1.405,"n":12,"o":1.405,"t":"2026-10-20T18:30:00Z","v":1310,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":133,"o":1.405,"t":"2026-10-20T18:45:00Z","v":32537,"vw":1.405772},{"c":1.405,"h":1.41,"l":1.4,"n":57,"o":1.405,"t":"2026-10-20T19:00:00Z","v":11247,"vw":1.408443},{"c":1.4,"h":1.41,"l":1.4,"n":62,"o":1.405,"t":"2026-10-20T19:15:00Z","v":11070,"vw":1.408247},{"c":1.405,"h":1.41,"l":1.4023,"n":26,"o":1.405,"t":"2026-10-20T19:30:00Z","v":2434,"vw":1.406038},{"c":1.4,"h":1.41,"l":1.39,"n":580,"o":1.405,"t":"2026-10-20T19:45:00Z","v":254232,"vw":1.401044},{"c":1.38,"h":1.4,"l":1.38,"n":9,"o":1.4,"t":"2026-10-20T20:00:00Z","v":19909,"vw":1.399498},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:15:00Z","v":100,"vw":1.4},{"c":1.4604,"h":1.4604,"l":1.4604,"n":1,"o":1.4604,"t":"2026-10-20T21:45:00Z","v":500,"vw":1.4604},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:00:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:15:00Z","v":500,"vw":1.41},{"c":1.4021,"h":1.41,"l":1.4,"n":122,"o":1.4,"t":"2026-10-21T13:30:00Z","v":37854,"vw":1.403068},{"c":1.4,"h":1.405,"l":1.4,"n":41,"o":1.4,"t":"2026-10-21T13:45:00Z","v":6337,"vw":1.40089},{"c":1.4,"h":1.405,"l":1.4,"n":56,"o":1.4,"t":"2026-10-21T14:00:00Z","v":4112,"vw":1.400934},{"c":1.4,"h":1.405,"l":1.4,"n":170,"o":1.4,"t":"2026-10-21T14:15:00Z","v":32465,"vw":1.402267},{"c":1.405,"h":1.405,"l":1.4,"n":55,"o":1.4,"t":"2026-10-21T14:30:00Z","v":12270,"vw":1.403127},{"c":1.41,"h":1.4199,"l":1.405,"n":142,"o":1.405,"t":"2026-10-21T14:45:00Z","v":53257,"vw":1.410781},{"c":1.41,"h":1.42,"l":1.41,"n":126,"o":1.42,"t":"2026-10-21T15:00:00Z","v":60916,"vw":1.417578},{"c":1.41,"h":1.415,"l":1.41,"n":40,"o":1.41,"t":"2026-10-21T15:15:00Z","v":4455,"vw":1.412347},{"c":1.415,"h":1.4165,"l":1.41,"n":25,"o":1.415,"t":"2026-10-21T15:30:00Z","v":3310,"vw":1.413159},{"c":1.41,"h":1.415,"l":1.41,"n":38,"o":1.415,"t":"2026-10-21T15:45:00Z","v":25032,"vw":1.410468},{"c":1.41,"h":1.4103,"l":1.41,"n":17,"o":1.41,"t":"2026-10-21T16:00:00Z","v":677,"vw":1.4101},{"c":1.415,"h":1.415,"l":1.41,"n":24,"o":1.41,"t":"2026-10-21T16:15:00Z","v":1626,"vw":1.410664},{"c":1.415,"h":1.425,"l":1.41,"n":486,"o":1.4171,"t":"2026-10-21T16:30:00Z","v":186159,"vw":1.418742},{"c":1.425,"h":1.425,"l":1.4121,"n":75,"o":1.4121,"t":"2026-10-21T16:45:00Z","v":15177,"vw":1.419092},{"c":1.425,"h":1.425,"l":1.42,"n":96,"o":1.42,"t":"2026-10-21T17:00:00Z","v":16130,"vw":1.421115},{"c":1.42,"h":1.425,"l":1.42,"n":45,"o":1.42,"t":"2026-10-21T17:15:00Z","v":7987,"vw":1.421609},{"c":1.425,"h":1.43,"l":1.42,"n":73,"o":1.42,"t":"2026-10-21T17:30:00Z","v":25368,"vw":1.426173},{"c":1.425,"h":1.425,"l":1.42,"n":41,"o":1.425,"t":"2026-10-21T17:45:00Z","v":3998,"vw":1.423815},{"c":1.4221,"h":1.43,"l":1.4221,"n":62,"o":1.4277,"t":"2026-10-21T18:00:00Z","v":14798,"vw":1.427215},{"c":1.4322,"h":1.4365,"l":1.425,"n":214,"o":1.425,"t":"2026-10-21T18:15:00Z","v":46989,"vw":1.430735},{"c":1.43,"h":1.435,"l":1.43,"n":57,"o":1.43,"t":"2026-10-21T18:30:00Z","v":4143,"vw":1.432797},{"c":1.425,"h":1.435,"l":1.425,"n":189,"o":1.435,"t":"2026-10-21T18:45:00Z","v":46409,"vw":1.429852},{"c":1.42,"h":1.425,"l":1.42,"n":96,"o":1.42,"t":"2026-10-21T19:00:00Z","v":11562,"vw":1.421078},{"c":1.42,"h":1.425,"l":1.42,"n":37,"o":1.425,"t":"2026-10-21T19:15:00Z","v":1783,"vw":1.42356},{"c":1.425,"h":1.425,"l":1.42,"n":36,"o":1.425,"t":"2026-10-21T19:30:00Z","v":2182,"vw":1.42353},{"c":1.41,"h":1.43,"l":1.41,"n":383,"o":1.425,"t":"2026-10-21T19:45:00Z","v":70333,"vw":1.418334},{"c":1.41,"h":1.41,"l":1.41,"n":10,"o":1.41,"t":"2026-10-21T20:00:00Z","v":20994,"vw":1.41},{"c":1.4109,"h":1.4109,"l":1.4109,"n":1,"o":1.4109,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.4109},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-22T11:45:00Z","v":210,"vw":1.4},{"c":1.4003,"h":1.4003,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T12:00:00Z","v":2600,"vw":1.400173},{"c":1.41,"h":1.425,"l":1.39,"n":365,"o":1.42,"t":"2026-10-22T13:30:00Z","v":152843,"vw":1.411535},{"c":1.42,"h":1.425,"l":1.41,"n":248,"o":1.41,"t":"2026-10-22T13:45:00Z","v":89906,"vw":1.418764},{"c":1.41,"h":1.416,"l":1.41,"n":31,"o":1.415,"t":"2026-10-22T14:00:00Z","v":3700,"vw":1.413314},{"c":1.4066,"h":1.42,"l":1.4,"n":216,"o":1.41,"t":"2026-10-22T14:15:00Z","v":70485,"vw":1.409956},{"c":1.405,"h":1.4099,"l":1.4,"n":21,"o":1.405,"t":"2026-10-22T14:30:00Z","v":3655,"vw":1.401705},{"c":1.402,"h":1.41,"l":1.4,"n":111,"o":1.405,"t":"2026-10-22T14:45:00Z","v":62146,"vw":1.405328},{"c":1.395,"h":1.405,"l":1.39,"n":201,"o":1.4024,"t":"2026-10-22T15:00:00Z","v":115217,"vw":1.399672},{"c":1.395,"h":1.4,"l":1.3927,"n":164,"o":1.3927,"t":"2026-10-22T15:15:00Z","v":78520,"vw":1.399139},{"c":1.395,"h":1.4,"l":1.39,"n":115,"o":1.395,"t":"2026-10-22T15:30:00Z","v":57867,"vw":1.395772},{"c":1.395,"h":1.4,"l":1.39,"n":41,"o":1.395,"t":"2026-10-22T15:45:00Z","v":2328,"vw":1.395769},{"c":1.4,"h":1.4,"l":1.3939,"n":91,"o":1.4,"t":"2026-10-22T16:00:00Z","v":28672,"vw":1.399126},{"c":1.405,"h":1.405,"l":1.395,"n":86,"o":1.3979,"t":"2026-10-22T16:15:00Z","v":48562,"vw":1.401781},{"c":1.405,"h":1.41,"l":1.405,"n":43,"o":1.41,"t":"2026-10-22T16:30:00Z","v":12254,"vw":1.408197},{"c":1.405,"h":1.405,"l":1.4,"n":30,"o":1.4,"t":"2026-10-22T16:45:00Z","v":6145,"vw":1.402406},{"c":1.4,"h":1.405,"l":1.4,"n":12,"o":1.4,"t":"2026-10-22T17:00:00Z","v":11372,"vw":1.401354},{"c":1.405,"h":1.405,"l":1.4,"n":59,"o":1.4001,"t":"2026-10-22T17:15:00Z","v":31203,"vw":1.401091},{"c":1.4,"h":1.405,"l":1.4,"n":21,"o":1.4,"t":"2026-10-22T17:30:00Z","v":6382,"vw":1.402033},{"c":1.405,"h":1.41,"l":1.4,"n":179,"o":1.405,"t":"2026-10-22T17:45:00Z","v":72303,"vw":1.406223},{"c":1.405,"h":1.405,"l":1.4,"n":5,"o":1.4,"t":"2026-10-22T18:00:00Z","v":443,"vw":1.403783},{"c":1.405,"h":1.41,"l":1.4042,"n":106,"o":1.405,"t":"2026-10-22T18:15:00Z","v":38519,"vw":1.408839},{"c":1.405,"h":1.405,"l":1.4,"n":9,"o":1.4027,"t":"2026-10-22T18:30:00Z","v":1237,"vw":1.402302},{"c":1.405,"h":1.405,"l":1.4,"n":13,"o":1.4,"t":"2026-10-22T18:45:00Z","v":4057,"vw":1.40425},{"c":1.4001,"h":1.405,"l":1.39,"n":286,"o":1.4,"t":"2026-10-22T19:00:00Z","v":82843,"vw":1.399823},{"c":1.405,"h":1.405,"l":1.4,"n":64,"o":1.405,"t":"2026-10-22T19:15:00Z","v":19475,"vw":1.402937},{"c":1.395,"h":1.4022,"l":1.39,"n":129,"o":1.4,"t":"2026-10-22T19:30:00Z","v":44689,"vw":1.396674},{"c":1.395,"h":1.4,"l":1.38,"n":664,"o":1.39,"t":"2026-10-22T19:45:00Z","v":210699,"vw":1.391564},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-10-22T20:00:00Z","v":31430,"vw":1.38},{"c":1.3908,"h":1.3908,"l":1.3908,"n":1,"o":1.3908,"t":"2026-10-22T20:30:00Z","v":200,"vw":1.3908},{"c":1.4,"h":1.4,"l":1.39,"n":5,"o":1.39,"t":"2026-10-22T21:15:00Z","v":4566,"vw":1.390452},{"c":1.3901,"h":1.3901,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T22:00:00Z","v":684,"vw":1.39005},{"c":1.38,"h":1.38,"l":1.38,"n":6,"o":1.38,"t":"2026-10-22T23:00:00Z","v":300,"vw":1.38},{"c":1.39,"h":1.39,"l":1.38,"n":5,"o":1.38,"t":"2026-10-22T23:15:00Z","v":6400,"vw":1.382395},{"c":1.3801,"h":1.381,"l":1.38,"n":8,"o":1.38,"t":"2026-10-22T23:30:00Z","v":804,"vw":1.380275}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.07962887294880139,"strike":1.496439328500922,"iv":0.7937209660087506,"gamma":1.2790790390965876,"theta":-0.002039951825571097,"vega":0.0014969568469433907,"rho":0.0003685126684028149,"breakevenPct":14.199565353939803},{"delta":0.45,"premium":0.15943702723847983,"strike":1.4350484405857848,"iv":1.1992548627113455,"gamma":1.142510747658444,"theta":-0.002728776404383111,"vega":0.001444488690794952,"rho":0.0003606279320465041,"breakevenPct":15.534053171818305},{"delta":0.5,"premium":0.23924518152815827,"strike":1.3736575526706476,"iv":1.6047887594139403,"gamma":1.0059424562203003,"theta":-0.003417600983195124,"vega":0.0013920205346465134,"rho":0.0003527431956901932,"breakevenPct":16.868540989696807},{"delta":0.55,"premium":0.3190533358178368,"strike":1.3122666647555101,"iv":2.0103226561165357,"gamma":0.8693741647821565,"theta":-0.004106425562007139,"vega":0.0013395523784980746,"rho":0.00034485845933388237,"breakevenPct":18.203028807575308},{"delta":0.6,"premium":0.39886149010751515,"strike":1.2508757768403729,"iv":2.4158565528191303,"gamma":0.732805873344013,"theta":-0.0047952501408191515,"vega":0.001287084222349636,"rho":0.00033697372297757154,"breakevenPct":19.53751662545381},{"delta":0.65,"premium":0.4786696443971937,"strike":1.1894848889252356,"iv":2.8213904495217257,"gamma":0.5962375819058692,"theta":-0.005484074719631166,"vega":0.0012346160662011973,"rho":0.0003290889866212607,"breakevenPct":20.87200444333231},{"delta":0.7,"premium":0.5584777986868721,"strike":1.1280940010100984,"iv":3.2269243462243202,"gamma":0.45966929046772564,"theta":-0.006172899298443179,"vega":0.001182147910052759,"rho":0.0003212042502649499,"breakevenPct":22.206492261210812},{"delta":0.75,"premium":0.6382859529765506,"strike":1.066703113094961,"iv":3.6324582429269157,"gamma":0.3231009990295819,"theta":-0.006861723877255194,"vega":0.0011296797539043202,"rho":0.000313319513908639,"breakevenPct":23.540980079089316},{"delta":0.8,"premium":0.718094107266229,"strike":1.0053122251798237,"iv":4.037992139629511,"gamma":0.18653270759143825,"theta":-0.007550548456067208,"vega":0.0010772115977558815,"rho":0.0003054347775523282,"breakevenPct":24.87546789696782},{"delta":0.85,"premium":0.8738830407128697,"strike":0.8345743992079225,"iv":5.3677883141949785,"gamma":0.12922903906740832,"theta":-0.007142315033406464,"vega":0.0008659677241884083,"rho":0.00023678105568679657,"breakevenPct":23.792293306339555},{"delta":0.9,"premium":1.036869489016905,"strike":0.6534783455367721,"iv":6.785138098381966,"gamma":0.07943395768107471,"theta":-0.006630159390512732,"vega":0.0006396833285600039,"rho":0.00016237080327598238,"breakevenPct":22.480098148951317}],"put":[{"delta":0.1,"premium":0.4454033431736979,"strike":0.6020167158684894,"iv":7.578048023964428,"gamma":0.06934704073925668,"theta":-0.006052706073644163,"vega":0.0005108065982994248,"rho":-0.00036646225391511427,"breakevenPct":88.65202719405902},{"delta":0.15,"premium":0.4694031359553539,"strike":0.7220156797767694,"iv":7.081719559435217,"gamma":0.10727588251537463,"theta":-0.005884763058676712,"vega":0.0005857451557411276,"rho":-0.00044880835718548386,"breakevenPct":81.69606957311676},{"delta":0.2,"premium":0.49340292873700986,"strike":0.8420146436850495,"iv":6.585391094906005,"gamma":0.14520472429149262,"theta":-0.005716820043709261,"vega":0.0006606837131828304,"rho":-0.0005311544604558535,"breakevenPct":74.7401119521745},{"delta":0.25,"premium":0.5174027215186658,"strike":0.9620136075933295,"iv":6.0890626303767945,"gamma":0.18313356606761053,"theta":-0.00554887702874181,"vega":0.0007356222706245332,"rho":-0.0006135005637262231,"breakevenPct":67.78415433123226},{"delta":0.3,"premium":0.5414025143003219,"strike":1.0820125715016096,"iv":5.592734165847585,"gamma":0.22106240784372846,"theta":-0.00538093401377436,"vega":0.0008105608280662359,"rho":-0.0006958466669965927,"breakevenPct":60.82819671029},{"delta":0.35,"premium":0.5654023070819779,"strike":1.2020115354098895,"iv":5.096405701318373,"gamma":0.25899124961984643,"theta":-0.0052129909988069085,"vega":0.0008854993855079387,"rho":-0.0007781927702669623,"breakevenPct":53.87223908934775},{"delta":0.4,"premium":0.5894020998636339,"strike":1.3220104993181698,"iv":4.600077236789161,"gamma":0.2969200913959644,"theta":-0.005045047983839457,"vega":0.0009604379429496415,"rho":-0.0008605388735373321,"breakevenPct":46.916281468405494},{"delta":0.45,"premium":0.61340189264529,"strike":1.4420094632264497,"iv":4.1037487722599515,"gamma":0.3348489331720823,"theta":-0.004877104968872006,"vega":0.0010353765003913444,"rho":-0.0009428849768077016,"breakevenPct":39.96032384746324},{"delta":0.5,"premium":0.637401685426946,"strike":1.5620084271347299,"iv":3.6074203077307407,"gamma":0.3727777749482003,"theta":-0.004709161953904555,"vega":0.0011103150578330471,"rho":-0.0010252310800780713,"breakevenPct":33.00436622652099},{"delta":0.55,"premium":0.661401478208602,"strike":1.68200739104301,"iv":3.111091843201529,"gamma":0.4107066167243183,"theta":-0.004541218938937104,"vega":0.00118525361527475,"rho":-0.001107577183348441,"breakevenPct":26.04840860557873},{"delta":0.6,"premium":0.6854012709902579,"strike":1.80200635495129,"iv":2.6147633786723192,"gamma":0.4486354585004362,"theta":-0.004373275923969654,"vega":0.0012601921727164527,"rho":-0.0011899232866188106,"breakevenPct":19.092450984636486},{"delta":0.65,"premium":0.7094010637719139,"strike":1.92200531885957,"iv":2.1184349141431076,"gamma":0.4865643002765542,"theta":-0.0042053329090022025,"vega":0.0013351307301581554,"rho":-0.0012722693898891803,"breakevenPct":12.136493363694228},{"delta":0.7,"premium":0.9458115558700168,"strike":2.2208115558700166,"iv":2.01853416902693,"gamma":0.4513070926725199,"theta":-0.004455655596792179,"vega":0.0013477320074547193,"rho":-0.0015198970136900045,"breakevenPct":7.615390189116744}]},"raw":{"call":[{"delta":0.4,"premium":0.07962887294880139,"strike":1.496439328500922,"iv":0.7937209660087506,"gamma":1.2790790390965876,"theta":-0.002039951825571097,"vega":0.0014969568469433907,"rho":0.0003685126684028149,"breakevenPct":14.199565353939803},{"delta":0.45,"premium":0.15943702723847983,"strike":1.4350484405857848,"iv":1.1992548627113455,"gamma":1.142510747658444,"theta":-0.002728776404383111,"vega":0.001444488690794952,"rho":0.0003606279320465041,"breakevenPct":15.534053171818305},{"delta":0.5,"premium":0.23924518152815827,"strike":1.3736575526706476,"iv":1.6047887594139403,"gamma":1.0059424562203003,"theta":-0.003417600983195124,"vega":0.0013920205346465134,"rho":0.0003527431956901932,"breakevenPct":16.868540989696807},{"delta":0.55,"premium":0.3190533358178368,"strike":1.3122666647555101,"iv":2.0103226561165357,"gamma":0.8693741647821565,"theta":-0.004106425562007139,"vega":0.0013395523784980746,"rho":0.00034485845933388237,"breakevenPct":18.203028807575308},{"delta":0.6,"premium":0.39886149010751515,"strike":1.2508757768403729,"iv":2.4158565528191303,"gamma":0.732805873344013,"theta":-0.0047952501408191515,"vega":0.001287084222349636,"rho":0.00033697372297757154,"breakevenPct":19.53751662545381},{"delta":0.65,"premium":0.4786696443971937,"strike":1.1894848889252356,"iv":2.8213904495217257,"gamma":0.5962375819058692,"theta":-0.005484074719631166,"vega":0.0012346160662011973,"rho":0.0003290889866212607,"breakevenPct":20.87200444333231},{"delta":0.7,"premium":0.5584777986868721,"strike":1.1280940010100984,"iv":3.2269243462243202,"gamma":0.45966929046772564,"theta":-0.006172899298443179,"vega":0.001182147910052759,"rho":0.0003212042502649499,"breakevenPct":22.206492261210812},{"delta":0.75,"premium":0.6382859529765506,"strike":1.066703113094961,"iv":3.6324582429269157,"gamma":0.3231009990295819,"theta":-0.006861723877255194,"vega":0.0011296797539043202,"rho":0.000313319513908639,"breakevenPct":23.540980079089316},{"delta":0.8,"premium":0.718094107266229,"strike":1.0053122251798237,"iv":4.037992139629511,"gamma":0.18653270759143825,"theta":-0.007550548456067208,"vega":0.0010772115977558815,"rho":0.0003054347775523282,"breakevenPct":24.87546789696782},{"delta":0.85,"premium":0.8738830407128697,"strike":0.8345743992079225,"iv":5.3677883141949785,"gamma":0.12922903906740832,"theta":-0.007142315033406464,"vega":0.0008659677241884083,"rho":0.00023678105568679657,"breakevenPct":23.792293306339555},{"delta":0.9,"premium":1.036869489016905,"strike":0.6534783455367721,"iv":6.785138098381966,"gamma":0.07943395768107471,"theta":-0.006630159390512732,"vega":0.0006396833285600039,"rho":0.00016237080327598238,"breakevenPct":22.480098148951317}],"put":[{"delta":0.1,"premium":0.4454033431736979,"strike":0.6020167158684894,"iv":7.578048023964428,"gamma":0.06934704073925668,"theta":-0.006052706073644163,"vega":0.0005108065982994248,"rho":-0.00036646225391511427,"breakevenPct":88.65202719405902},{"delta":0.15,"premium":0.4694031359553539,"strike":0.7220156797767694,"iv":7.081719559435217,"gamma":0.10727588251537463,"theta":-0.005884763058676712,"vega":0.0005857451557411276,"rho":-0.00044880835718548386,"breakevenPct":81.69606957311676},{"delta":0.2,"premium":0.49340292873700986,"strike":0.8420146436850495,"iv":6.585391094906005,"gamma":0.14520472429149262,"theta":-0.005716820043709261,"vega":0.0006606837131828304,"rho":-0.0005311544604558535,"breakevenPct":74.7401119521745},{"delta":0.25,"premium":0.5174027215186658,"strike":0.9620136075933295,"iv":6.0890626303767945,"gamma":0.18313356606761053,"theta":-0.00554887702874181,"vega":0.0007356222706245332,"rho":-0.0006135005637262231,"breakevenPct":67.78415433123226},{"delta":0.3,"premium":0.5414025143003219,"strike":1.0820125715016096,"iv":5.592734165847585,"gamma":0.22106240784372846,"theta":-0.00538093401377436,"vega":0.0008105608280662359,"rho":-0.0006958466669965927,"breakevenPct":60.82819671029},{"delta":0.35,"premium":0.5654023070819779,"strike":1.2020115354098895,"iv":5.096405701318373,"gamma":0.25899124961984643,"theta":-0.0052129909988069085,"vega":0.0008854993855079387,"rho":-0.0007781927702669623,"breakevenPct":53.87223908934775},{"delta":0.4,"premium":0.5894020998636339,"strike":1.3220104993181698,"iv":4.600077236789161,"gamma":0.2969200913959644,"theta":-0.005045047983839457,"vega":0.0009604379429496415,"rho":-0.0008605388735373321,"breakevenPct":46.916281468405494},{"delta":0.45,"premium":0.61340189264529,"strike":1.4420094632264497,"iv":4.1037487722599515,"gamma":0.3348489331720823,"theta":-0.004877104968872006,"vega":0.0010353765003913444,"rho":-0.0009428849768077016,"breakevenPct":39.96032384746324},{"delta":0.5,"premium":0.637401685426946,"strike":1.5620084271347299,"iv":3.6074203077307407,"gamma":0.3727777749482003,"theta":-0.004709161953904555,"vega":0.0011103150578330471,"rho":-0.0010252310800780713,"breakevenPct":33.00436622652099},{"delta":0.55,"premium":0.661401478208602,"strike":1.68200739104301,"iv":3.111091843201529,"gamma":0.4107066167243183,"theta":-0.004541218938937104,"vega":0.00118525361527475,"rho":-0.001107577183348441,"breakevenPct":26.04840860557873},{"delta":0.6,"premium":0.6854012709902579,"strike":1.80200635495129,"iv":2.6147633786723192,"gamma":0.4486354585004362,"theta":-0.004373275923969654,"vega":0.0012601921727164527,"rho":-0.0011899232866188106,"breakevenPct":19.092450984636486},{"delta":0.65,"premium":0.7094010637719139,"strike":1.92200531885957,"iv":2.1184349141431076,"gamma":0.4865643002765542,"theta":-0.0042053329090022025,"vega":0.0013351307301581554,"rho":-0.0012722693898891803,"breakevenPct":12.136493363694228},{"delta":0.7,"premium":0.9458115558700168,"strike":2.2208115558700166,"iv":2.01853416902693,"gamma":0.4513070926725199,"theta":-0.004455655596792179,"vega":0.0013477320074547193,"rho":-0.0015198970136900045,"breakevenPct":7.615390189116744}]}},"errors":["fundamentals:provider_http_429"],"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"}}