{"symbol":"OPK","url":"https://intraalpha.com/companies/OPK","capturedAt":"2026-10-22T21:25:50.464Z","state":"ready","quote":{"symbol":"OPK","last_price":1.6497,"prev_close":1.6,"regular_close":1.63,"change":0.0497,"change_pct":3.1062,"regular_change":0.03,"regular_change_pct":1.875,"extended_change":0.0197,"extended_change_pct":1.2086,"bid":1.62,"ask":1.65,"bid_size":100,"ask_size":1600,"volume":2194350,"vwap":1.640243,"open":1.6,"high":1.67,"low":1.58,"close":1.63,"trade_count":11745,"last_trade_at":"2026-10-22T21:05:02.703998247Z","last_quote_at":"2026-10-22T21:00:29.893161821Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:43.103084831-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OPK","fetched_at":"2026-10-22T21:25:49.877248+00:00","name":"Opko Health Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"OPKO Health, Inc., a healthcare company, is engaged in the pharmaceutical and diagnostic businesses in the United States, Ireland, Chile, Spain, Israel, Mexico, and internationally. The company is headquartered in Miami, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1194125000,"ebitda":-78172000,"pe_ratio":null,"peg_ratio":93.65,"book_value":1.587,"dividend_per_share":null,"dividend_yield":null,"eps":-0.09,"revenue_ttm":587897000,"gross_profit_ttm":114477000,"profit_margin":-0.124,"operating_margin_ttm":-0.153,"return_on_assets_ttm":-0.0552,"return_on_equity_ttm":-0.0588,"quarterly_earnings_growth":-0.126,"quarterly_revenue_growth":0.043,"analyst_target_price":4.15,"analyst_number":2,"beta":1.504,"fifty_two_week_high":1.77,"fifty_two_week_low":0.977,"fifty_day_ma":1.531,"two_hundred_day_ma":1.333,"shares_outstanding":746328000,"forward_pe":53.76,"price_to_sales":2.031,"price_to_book":1.071,"ev_to_revenue":2.324,"ev_to_ebitda":24.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:49.877248+00:00"},"optionObservedAt":"2026-10-22T19:51:29.883Z","bars":[{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-15T08:00:00Z","v":841,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-15T08:05:00Z","v":159,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T09:20:00Z","v":1048,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":11,"o":1.36,"t":"2026-10-15T09:40:00Z","v":3020,"vw":1.36},{"c":1.3531,"h":1.3531,"l":1.3531,"n":1,"o":1.3531,"t":"2026-10-15T11:00:00Z","v":100,"vw":1.3531},{"c":1.52,"h":1.5497,"l":1.37,"n":4295,"o":1.37,"t":"2026-10-15T11:30:00Z","v":909111,"vw":1.508202},{"c":1.5184,"h":1.58,"l":1.48,"n":2634,"o":1.5109,"t":"2026-10-15T11:35:00Z","v":522361,"vw":1.524627},{"c":1.6,"h":1.67,"l":1.5,"n":6247,"o":1.5185,"t":"2026-10-15T11:40:00Z","v":1227069,"vw":1.615475},{"c":1.52,"h":1.62,"l":1.45,"n":4588,"o":1.6084,"t":"2026-10-15T11:45:00Z","v":1112010,"vw":1.52496},{"c":1.5389,"h":1.55,"l":1.5,"n":1240,"o":1.52,"t":"2026-10-15T11:50:00Z","v":351770,"vw":1.524792},{"c":1.669,"h":1.7,"l":1.535,"n":4619,"o":1.535,"t":"2026-10-15T11:55:00Z","v":1285502,"vw":1.640621},{"c":1.71,"h":1.74,"l":1.62,"n":5185,"o":1.66,"t":"2026-10-15T12:00:00Z","v":1657233,"vw":1.673294},{"c":1.78,"h":1.83,"l":1.71,"n":11069,"o":1.7185,"t":"2026-10-15T12:05:00Z","v":3078365,"vw":1.785501},{"c":1.78,"h":1.87,"l":1.77,"n":9683,"o":1.779,"t":"2026-10-15T12:10:00Z","v":2851430,"vw":1.814481},{"c":1.74,"h":1.81,"l":1.73,"n":3782,"o":1.7897,"t":"2026-10-15T12:15:00Z","v":1070086,"vw":1.768558},{"c":1.7509,"h":1.84,"l":1.73,"n":5265,"o":1.735,"t":"2026-10-15T12:20:00Z","v":1885759,"vw":1.784453},{"c":1.73,"h":1.77,"l":1.7,"n":3264,"o":1.759,"t":"2026-10-15T12:25:00Z","v":1054757,"vw":1.734046},{"c":1.6385,"h":1.74,"l":1.61,"n":4701,"o":1.7394,"t":"2026-10-15T12:30:00Z","v":2058420,"vw":1.680179},{"c":1.66,"h":1.68,"l":1.62,"n":2800,"o":1.64,"t":"2026-10-15T12:35:00Z","v":825227,"vw":1.652913},{"c":1.65,"h":1.67,"l":1.63,"n":830,"o":1.66,"t":"2026-10-15T12:40:00Z","v":276673,"vw":1.65158},{"c":1.6699,"h":1.68,"l":1.64,"n":951,"o":1.65,"t":"2026-10-15T12:45:00Z","v":257741,"vw":1.665967},{"c":1.65,"h":1.68,"l":1.6208,"n":824,"o":1.6698,"t":"2026-10-15T12:50:00Z","v":260135,"vw":1.64956},{"c":1.659,"h":1.68,"l":1.64,"n":716,"o":1.6417,"t":"2026-10-15T12:55:00Z","v":189499,"vw":1.662649},{"c":1.7002,"h":1.72,"l":1.65,"n":1066,"o":1.6508,"t":"2026-10-15T13:00:00Z","v":342901,"vw":1.696112},{"c":1.66,"h":1.71,"l":1.66,"n":848,"o":1.7,"t":"2026-10-15T13:05:00Z","v":179884,"vw":1.686453},{"c":1.66,"h":1.67,"l":1.6306,"n":690,"o":1.66,"t":"2026-10-15T13:10:00Z","v":189299,"vw":1.651587},{"c":1.67,"h":1.68,"l":1.645,"n":427,"o":1.6589,"t":"2026-10-15T13:15:00Z","v":125579,"vw":1.655546},{"c":1.66,"h":1.67,"l":1.66,"n":349,"o":1.6692,"t":"2026-10-15T13:20:00Z","v":124354,"vw":1.664803},{"c":1.64,"h":1.67,"l":1.63,"n":806,"o":1.67,"t":"2026-10-15T13:25:00Z","v":210922,"vw":1.652981},{"c":1.5898,"h":1.65,"l":1.55,"n":4163,"o":1.64,"t":"2026-10-15T13:30:00Z","v":2478908,"vw":1.579359},{"c":1.575,"h":1.58,"l":1.55,"n":2070,"o":1.58,"t":"2026-10-15T13:35:00Z","v":1302859,"vw":1.561623},{"c":1.5592,"h":1.58,"l":1.52,"n":3665,"o":1.575,"t":"2026-10-15T13:40:00Z","v":1841585,"vw":1.550838},{"c":1.565,"h":1.58,"l":1.52,"n":2495,"o":1.555,"t":"2026-10-15T13:45:00Z","v":2007559,"vw":1.549197},{"c":1.56,"h":1.58,"l":1.55,"n":1379,"o":1.5687,"t":"2026-10-15T13:50:00Z","v":879165,"vw":1.563173},{"c":1.625,"h":1.63,"l":1.56,"n":1545,"o":1.5677,"t":"2026-10-15T13:55:00Z","v":929093,"vw":1.595032},{"c":1.6412,"h":1.655,"l":1.595,"n":2716,"o":1.6225,"t":"2026-10-15T14:00:00Z","v":1566978,"vw":1.625059},{"c":1.675,"h":1.68,"l":1.63,"n":2088,"o":1.64,"t":"2026-10-15T14:05:00Z","v":906781,"vw":1.66305},{"c":1.65,"h":1.7,"l":1.65,"n":2540,"o":1.6712,"t":"2026-10-15T14:10:00Z","v":1642677,"vw":1.679074},{"c":1.6588,"h":1.66,"l":1.615,"n":1462,"o":1.6575,"t":"2026-10-15T14:15:00Z","v":748009,"vw":1.636221},{"c":1.6425,"h":1.66,"l":1.64,"n":971,"o":1.655,"t":"2026-10-15T14:20:00Z","v":385082,"vw":1.649993},{"c":1.615,"h":1.65,"l":1.61,"n":948,"o":1.645,"t":"2026-10-15T14:25:00Z","v":388016,"vw":1.631962},{"c":1.6171,"h":1.63,"l":1.61,"n":704,"o":1.615,"t":"2026-10-15T14:30:00Z","v":419417,"vw":1.616613},{"c":1.63,"h":1.65,"l":1.61,"n":1009,"o":1.6192,"t":"2026-10-15T14:35:00Z","v":556808,"vw":1.628841},{"c":1.635,"h":1.64,"l":1.62,"n":605,"o":1.63,"t":"2026-10-15T14:40:00Z","v":185615,"vw":1.633527},{"c":1.6223,"h":1.64,"l":1.62,"n":577,"o":1.635,"t":"2026-10-15T14:45:00Z","v":236235,"vw":1.629356},{"c":1.63,"h":1.63,"l":1.62,"n":341,"o":1.625,"t":"2026-10-15T14:50:00Z","v":66760,"vw":1.627193},{"c":1.63,"h":1.63,"l":1.62,"n":593,"o":1.63,"t":"2026-10-15T14:55:00Z","v":124195,"vw":1.626786},{"c":1.612,"h":1.64,"l":1.61,"n":912,"o":1.63,"t":"2026-10-15T15:00:00Z","v":502662,"vw":1.624426},{"c":1.6288,"h":1.6288,"l":1.61,"n":500,"o":1.615,"t":"2026-10-15T15:05:00Z","v":195744,"vw":1.616116},{"c":1.6125,"h":1.63,"l":1.61,"n":465,"o":1.625,"t":"2026-10-15T15:10:00Z","v":211517,"vw":1.621666},{"c":1.62,"h":1.62,"l":1.61,"n":354,"o":1.615,"t":"2026-10-15T15:15:00Z","v":86930,"vw":1.616748},{"c":1.625,"h":1.63,"l":1.6101,"n":601,"o":1.616,"t":"2026-10-15T15:20:00Z","v":152983,"vw":1.624221},{"c":1.63,"h":1.63,"l":1.62,"n":504,"o":1.625,"t":"2026-10-15T15:25:00Z","v":97153,"vw":1.627076},{"c":1.615,"h":1.63,"l":1.61,"n":531,"o":1.625,"t":"2026-10-15T15:30:00Z","v":188067,"vw":1.620564},{"c":1.6177,"h":1.62,"l":1.61,"n":352,"o":1.615,"t":"2026-10-15T15:35:00Z","v":164249,"vw":1.61248},{"c":1.6025,"h":1.62,"l":1.6,"n":703,"o":1.6175,"t":"2026-10-15T15:40:00Z","v":680522,"vw":1.602517},{"c":1.6,"h":1.61,"l":1.6,"n":406,"o":1.6088,"t":"2026-10-15T15:45:00Z","v":119633,"vw":1.602175},{"c":1.6788,"h":1.69,"l":1.6,"n":1515,"o":1.6,"t":"2026-10-15T15:50:00Z","v":1221878,"vw":1.654283},{"c":1.675,"h":1.68,"l":1.665,"n":724,"o":1.675,"t":"2026-10-15T15:55:00Z","v":352397,"vw":1.673335},{"c":1.6522,"h":1.68,"l":1.65,"n":519,"o":1.679,"t":"2026-10-15T16:00:00Z","v":212235,"vw":1.662779},{"c":1.6525,"h":1.66,"l":1.65,"n":226,"o":1.655,"t":"2026-10-15T16:05:00Z","v":45335,"vw":1.655495},{"c":1.62,"h":1.66,"l":1.61,"n":665,"o":1.65,"t":"2026-10-15T16:10:00Z","v":226605,"vw":1.634105},{"c":1.605,"h":1.6189,"l":1.6,"n":388,"o":1.6189,"t":"2026-10-15T16:15:00Z","v":138733,"vw":1.60508},{"c":1.6088,"h":1.61,"l":1.6,"n":396,"o":1.605,"t":"2026-10-15T16:20:00Z","v":138959,"vw":1.608233},{"c":1.5725,"h":1.61,"l":1.57,"n":729,"o":1.605,"t":"2026-10-15T16:25:00Z","v":405007,"vw":1.587366},{"c":1.5777,"h":1.58,"l":1.57,"n":224,"o":1.5799,"t":"2026-10-15T16:30:00Z","v":84962,"vw":1.575069},{"c":1.575,"h":1.58,"l":1.57,"n":214,"o":1.5774,"t":"2026-10-15T16:35:00Z","v":38563,"vw":1.575452},{"c":1.5705,"h":1.58,"l":1.55,"n":532,"o":1.58,"t":"2026-10-15T16:40:00Z","v":184549,"vw":1.567466},{"c":1.565,"h":1.58,"l":1.56,"n":336,"o":1.57,"t":"2026-10-15T16:45:00Z","v":111070,"vw":1.57156},{"c":1.5625,"h":1.57,"l":1.56,"n":171,"o":1.565,"t":"2026-10-15T16:50:00Z","v":33962,"vw":1.564314},{"c":1.58,"h":1.58,"l":1.56,"n":494,"o":1.57,"t":"2026-10-15T16:55:00Z","v":328322,"vw":1.570129},{"c":1.585,"h":1.59,"l":1.57,"n":494,"o":1.58,"t":"2026-10-15T17:00:00Z","v":228782,"vw":1.582483},{"c":1.5825,"h":1.59,"l":1.58,"n":209,"o":1.585,"t":"2026-10-15T17:05:00Z","v":116261,"vw":1.58813},{"c":1.575,"h":1.59,"l":1.57,"n":323,"o":1.5882,"t":"2026-10-15T17:10:00Z","v":171810,"vw":1.581232},{"c":1.5699,"h":1.59,"l":1.56,"n":406,"o":1.575,"t":"2026-10-15T17:15:00Z","v":255607,"vw":1.573363},{"c":1.575,"h":1.5799,"l":1.55,"n":344,"o":1.56,"t":"2026-10-15T17:20:00Z","v":208277,"vw":1.562458},{"c":1.57,"h":1.58,"l":1.57,"n":190,"o":1.57,"t":"2026-10-15T17:25:00Z","v":75843,"vw":1.574722},{"c":1.5301,"h":1.59,"l":1.53,"n":722,"o":1.5725,"t":"2026-10-15T17:30:00Z","v":1131019,"vw":1.560663},{"c":1.5399,"h":1.555,"l":1.53,"n":647,"o":1.535,"t":"2026-10-15T17:35:00Z","v":733191,"vw":1.540443},{"c":1.49,"h":1.545,"l":1.49,"n":779,"o":1.535,"t":"2026-10-15T17:40:00Z","v":554403,"vw":1.519438},{"c":1.5088,"h":1.5175,"l":1.48,"n":683,"o":1.49,"t":"2026-10-15T17:45:00Z","v":720405,"vw":1.497368},{"c":1.53,"h":1.53,"l":1.505,"n":390,"o":1.505,"t":"2026-10-15T17:50:00Z","v":158391,"vw":1.520698},{"c":1.53,"h":1.535,"l":1.52,"n":276,"o":1.53,"t":"2026-10-15T17:55:00Z","v":145974,"vw":1.527298},{"c":1.5127,"h":1.54,"l":1.5001,"n":759,"o":1.525,"t":"2026-10-15T18:00:00Z","v":423999,"vw":1.523739},{"c":1.525,"h":1.53,"l":1.51,"n":405,"o":1.5187,"t":"2026-10-15T18:05:00Z","v":201389,"vw":1.523029},{"c":1.5125,"h":1.54,"l":1.51,"n":357,"o":1.5274,"t":"2026-10-15T18:10:00Z","v":206120,"vw":1.526331},{"c":1.505,"h":1.53,"l":1.5026,"n":449,"o":1.515,"t":"2026-10-15T18:15:00Z","v":184937,"vw":1.516181},{"c":1.53,"h":1.53,"l":1.49,"n":608,"o":1.505,"t":"2026-10-15T18:20:00Z","v":406860,"vw":1.511926},{"c":1.5325,"h":1.545,"l":1.525,"n":663,"o":1.528,"t":"2026-10-15T18:25:00Z","v":479967,"vw":1.536846},{"c":1.555,"h":1.56,"l":1.53,"n":452,"o":1.539,"t":"2026-10-15T18:30:00Z","v":145266,"vw":1.541062},{"c":1.55,"h":1.56,"l":1.55,"n":328,"o":1.5525,"t":"2026-10-15T18:35:00Z","v":140438,"vw":1.556035},{"c":1.5577,"h":1.56,"l":1.55,"n":275,"o":1.5588,"t":"2026-10-15T18:40:00Z","v":35729,"vw":1.556378},{"c":1.565,"h":1.57,"l":1.5523,"n":395,"o":1.555,"t":"2026-10-15T18:45:00Z","v":163029,"vw":1.563154},{"c":1.565,"h":1.57,"l":1.56,"n":186,"o":1.5626,"t":"2026-10-15T18:50:00Z","v":43012,"vw":1.56326},{"c":1.565,"h":1.57,"l":1.56,"n":181,"o":1.56,"t":"2026-10-15T18:55:00Z","v":46820,"vw":1.565173},{"c":1.565,"h":1.575,"l":1.56,"n":324,"o":1.565,"t":"2026-10-15T19:00:00Z","v":158184,"vw":1.567322},{"c":1.56,"h":1.57,"l":1.56,"n":239,"o":1.565,"t":"2026-10-15T19:05:00Z","v":77019,"vw":1.563416},{"c":1.555,"h":1.57,"l":1.55,"n":276,"o":1.565,"t":"2026-10-15T19:10:00Z","v":65056,"vw":1.559146},{"c":1.555,"h":1.56,"l":1.53,"n":382,"o":1.555,"t":"2026-10-15T19:15:00Z","v":183794,"vw":1.544037},{"c":1.56,"h":1.56,"l":1.55,"n":156,"o":1.56,"t":"2026-10-15T19:20:00Z","v":34638,"vw":1.558673},{"c":1.552818,"h":1.565,"l":1.55,"n":265,"o":1.55,"t":"2026-10-15T19:25:00Z","v":102300,"vw":1.558541},{"c":1.5788,"h":1.58,"l":1.55,"n":476,"o":1.555,"t":"2026-10-15T19:30:00Z","v":207937,"vw":1.567538},{"c":1.58,"h":1.58,"l":1.57,"n":333,"o":1.575,"t":"2026-10-15T19:35:00Z","v":123272,"vw":1.573657},{"c":1.58,"h":1.59,"l":1.57,"n":467,"o":1.57,"t":"2026-10-15T19:40:00Z","v":215369,"vw":1.580648},{"c":1.595,"h":1.6,"l":1.575,"n":688,"o":1.585,"t":"2026-10-15T19:45:00Z","v":440225,"vw":1.589724},{"c":1.595,"h":1.61,"l":1.59,"n":810,"o":1.595,"t":"2026-10-15T19:50:00Z","v":393730,"vw":1.599392},{"c":1.61,"h":1.62,"l":1.59,"n":1459,"o":1.595,"t":"2026-10-15T19:55:00Z","v":1089514,"vw":1.606676},{"c":1.6,"h":1.62,"l":1.57,"n":104,"o":1.61,"t":"2026-10-15T20:00:00Z","v":530880,"vw":1.608907},{"c":1.6102,"h":1.6115,"l":1.59,"n":43,"o":1.6,"t":"2026-10-15T20:05:00Z","v":3140,"vw":1.607213},{"c":1.61,"h":1.6199,"l":1.61,"n":35,"o":1.61,"t":"2026-10-15T20:10:00Z","v":6436,"vw":1.611657},{"c":1.6011,"h":1.61,"l":1.6011,"n":18,"o":1.61,"t":"2026-10-15T20:15:00Z","v":6941,"vw":1.60987},{"c":1.6,"h":1.6005,"l":1.6,"n":24,"o":1.6005,"t":"2026-10-15T20:20:00Z","v":8240,"vw":1.600105},{"c":1.6,"h":1.61,"l":1.6,"n":17,"o":1.6003,"t":"2026-10-15T20:25:00Z","v":3469,"vw":1.604088},{"c":1.61,"h":1.62,"l":1.6099,"n":36,"o":1.61,"t":"2026-10-15T20:30:00Z","v":19783,"vw":1.610672},{"c":1.6,"h":1.61,"l":1.6,"n":20,"o":1.61,"t":"2026-10-15T20:35:00Z","v":3412,"vw":1.60678},{"c":1.61,"h":1.61,"l":1.61,"n":9,"o":1.61,"t":"2026-10-15T20:40:00Z","v":1455,"vw":1.61},{"c":1.6197,"h":1.6197,"l":1.6197,"n":4,"o":1.6197,"t":"2026-10-15T20:45:00Z","v":998,"vw":1.6197},{"c":1.61,"h":1.62,"l":1.61,"n":15,"o":1.61,"t":"2026-10-15T20:50:00Z","v":2207,"vw":1.61283},{"c":1.6,"h":1.61,"l":1.6,"n":21,"o":1.61,"t":"2026-10-15T20:55:00Z","v":9079,"vw":1.60189},{"c":1.6004,"h":1.61,"l":1.6004,"n":5,"o":1.61,"t":"2026-10-15T21:00:00Z","v":1257,"vw":1.60188},{"c":1.61,"h":1.61,"l":1.6,"n":20,"o":1.61,"t":"2026-10-15T21:05:00Z","v":6550,"vw":1.605509},{"c":1.6115,"h":1.62,"l":1.61,"n":22,"o":1.62,"t":"2026-10-15T21:10:00Z","v":5212,"vw":1.611998},{"c":1.6195,"h":1.6195,"l":1.61,"n":21,"o":1.61,"t":"2026-10-15T21:15:00Z","v":2983,"vw":1.612175},{"c":1.61,"h":1.61,"l":1.61,"n":17,"o":1.61,"t":"2026-10-15T21:20:00Z","v":6700,"vw":1.61},{"c":1.61,"h":1.6102,"l":1.61,"n":15,"o":1.6102,"t":"2026-10-15T21:25:00Z","v":2170,"vw":1.610054},{"c":1.61,"h":1.6199,"l":1.61,"n":28,"o":1.61,"t":"2026-10-15T21:30:00Z","v":5567,"vw":1.612868},{"c":1.61,"h":1.611,"l":1.61,"n":14,"o":1.61,"t":"2026-10-15T21:35:00Z","v":4325,"vw":1.610121},{"c":1.61,"h":1.6101,"l":1.61,"n":9,"o":1.6101,"t":"2026-10-15T21:40:00Z","v":1034,"vw":1.610055},{"c":1.61,"h":1.62,"l":1.61,"n":27,"o":1.6115,"t":"2026-10-15T21:45:00Z","v":2741,"vw":1.612501},{"c":1.61,"h":1.6102,"l":1.61,"n":10,"o":1.61,"t":"2026-10-15T21:50:00Z","v":6364,"vw":1.610006},{"c":1.61,"h":1.615,"l":1.61,"n":13,"o":1.61,"t":"2026-10-15T21:55:00Z","v":1749,"vw":1.610816},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-15T22:00:00Z","v":127,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":13,"o":1.61,"t":"2026-10-15T22:05:00Z","v":2272,"vw":1.61},{"c":1.6101,"h":1.6198,"l":1.61,"n":13,"o":1.61,"t":"2026-10-15T22:10:00Z","v":1898,"vw":1.614618},{"c":1.61,"h":1.62,"l":1.61,"n":8,"o":1.61,"t":"2026-10-15T22:15:00Z","v":1620,"vw":1.611876},{"c":1.61,"h":1.6115,"l":1.61,"n":6,"o":1.6115,"t":"2026-10-15T22:20:00Z","v":1333,"vw":1.611104},{"c":1.6197,"h":1.63,"l":1.61,"n":71,"o":1.61,"t":"2026-10-15T22:25:00Z","v":9604,"vw":1.615557},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-15T22:30:00Z","v":666,"vw":1.61},{"c":1.6115,"h":1.6115,"l":1.61,"n":9,"o":1.61,"t":"2026-10-15T22:35:00Z","v":3899,"vw":1.611258},{"c":1.63,"h":1.63,"l":1.6185,"n":82,"o":1.6185,"t":"2026-10-15T22:40:00Z","v":3083,"vw":1.622463},{"c":1.62,"h":1.6215,"l":1.62,"n":11,"o":1.6215,"t":"2026-10-15T22:45:00Z","v":2453,"vw":1.62013},{"c":1.62,"h":1.62,"l":1.62,"n":7,"o":1.62,"t":"2026-10-15T22:50:00Z","v":801,"vw":1.62},{"c":1.62,"h":1.63,"l":1.62,"n":19,"o":1.63,"t":"2026-10-15T22:55:00Z","v":948,"vw":1.623829},{"c":1.62,"h":1.6217,"l":1.62,"n":8,"o":1.62,"t":"2026-10-15T23:00:00Z","v":2363,"vw":1.620661},{"c":1.62,"h":1.6296,"l":1.62,"n":10,"o":1.62,"t":"2026-10-15T23:05:00Z","v":2765,"vw":1.620375},{"c":1.62,"h":1.6203,"l":1.62,"n":6,"o":1.62,"t":"2026-10-15T23:10:00Z","v":2054,"vw":1.6202},{"c":1.6215,"h":1.622,"l":1.62,"n":11,"o":1.62,"t":"2026-10-15T23:15:00Z","v":2463,"vw":1.620146},{"c":1.62,"h":1.63,"l":1.62,"n":11,"o":1.63,"t":"2026-10-15T23:20:00Z","v":851,"vw":1.625263},{"c":1.63,"h":1.63,"l":1.62,"n":34,"o":1.63,"t":"2026-10-15T23:25:00Z","v":15367,"vw":1.62233},{"c":1.6297,"h":1.6386,"l":1.6297,"n":8,"o":1.6386,"t":"2026-10-15T23:30:00Z","v":362,"vw":1.6336},{"c":1.64,"h":1.64,"l":1.63,"n":27,"o":1.63,"t":"2026-10-15T23:35:00Z","v":8129,"vw":1.638603},{"c":1.6285,"h":1.64,"l":1.62,"n":31,"o":1.63,"t":"2026-10-15T23:40:00Z","v":11651,"vw":1.633844},{"c":1.65,"h":1.65,"l":1.63,"n":55,"o":1.63,"t":"2026-10-15T23:45:00Z","v":2403,"vw":1.637678},{"c":1.642,"h":1.642,"l":1.64,"n":10,"o":1.64,"t":"2026-10-15T23:50:00Z","v":10630,"vw":1.640943},{"c":1.6495,"h":1.65,"l":1.64,"n":16,"o":1.64,"t":"2026-10-15T23:55:00Z","v":13504,"vw":1.64138},{"c":1.61,"h":1.63,"l":1.58,"n":305,"o":1.63,"t":"2026-10-16T08:00:00Z","v":28852,"vw":1.608688},{"c":1.6182,"h":1.6189,"l":1.6018,"n":10,"o":1.6189,"t":"2026-10-16T08:05:00Z","v":978,"vw":1.607905},{"c":1.5905,"h":1.6019,"l":1.5905,"n":7,"o":1.6019,"t":"2026-10-16T08:10:00Z","v":4256,"vw":1.590983},{"c":1.6,"h":1.6,"l":1.59,"n":6,"o":1.6,"t":"2026-10-16T08:15:00Z","v":769,"vw":1.596208},{"c":1.6018,"h":1.61,"l":1.6,"n":14,"o":1.605,"t":"2026-10-16T08:20:00Z","v":1708,"vw":1.605762},{"c":1.6028,"h":1.62,"l":1.6022,"n":29,"o":1.6022,"t":"2026-10-16T08:25:00Z","v":4418,"vw":1.617608},{"c":1.61,"h":1.615,"l":1.61,"n":15,"o":1.61,"t":"2026-10-16T08:30:00Z","v":2503,"vw":1.610508},{"c":1.61,"h":1.6189,"l":1.61,"n":6,"o":1.6189,"t":"2026-10-16T08:35:00Z","v":268,"vw":1.61356},{"c":1.6103,"h":1.62,"l":1.61,"n":62,"o":1.61,"t":"2026-10-16T08:40:00Z","v":7010,"vw":1.615991},{"c":1.6,"h":1.61,"l":1.6,"n":4,"o":1.61,"t":"2026-10-16T08:45:00Z","v":749,"vw":1.605989},{"c":1.6009,"h":1.61,"l":1.6002,"n":10,"o":1.61,"t":"2026-10-16T08:50:00Z","v":6018,"vw":1.603028},{"c":1.61,"h":1.61,"l":1.6,"n":5,"o":1.6,"t":"2026-10-16T09:00:00Z","v":5213,"vw":1.609703},{"c":1.6002,"h":1.61,"l":1.6002,"n":4,"o":1.61,"t":"2026-10-16T09:10:00Z","v":1445,"vw":1.602329},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-16T09:15:00Z","v":850,"vw":1.61},{"c":1.6008,"h":1.6008,"l":1.6008,"n":1,"o":1.6008,"t":"2026-10-16T09:20:00Z","v":311,"vw":1.6008},{"c":1.6009,"h":1.6009,"l":1.6009,"n":1,"o":1.6009,"t":"2026-10-16T09:30:00Z","v":100,"vw":1.6009},{"c":1.6003,"h":1.6003,"l":1.6,"n":3,"o":1.6,"t":"2026-10-16T09:35:00Z","v":667,"vw":1.600064},{"c":1.61,"h":1.61,"l":1.6003,"n":5,"o":1.6003,"t":"2026-10-16T09:45:00Z","v":1159,"vw":1.601544},{"c":1.61,"h":1.61,"l":1.61,"n":18,"o":1.61,"t":"2026-10-16T09:50:00Z","v":662,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":14,"o":1.62,"t":"2026-10-16T09:55:00Z","v":1211,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-16T10:00:00Z","v":151,"vw":1.62},{"c":1.64,"h":1.64,"l":1.62,"n":14,"o":1.62,"t":"2026-10-16T10:05:00Z","v":2761,"vw":1.622913},{"c":1.6392,"h":1.64,"l":1.638,"n":67,"o":1.638,"t":"2026-10-16T10:10:00Z","v":16077,"vw":1.63977},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-16T10:15:00Z","v":1836,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":12,"o":1.63,"t":"2026-10-16T10:20:00Z","v":1190,"vw":1.63},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-10-16T10:25:00Z","v":361,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-16T10:30:00Z","v":259,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":13,"o":1.62,"t":"2026-10-16T10:45:00Z","v":1228,"vw":1.62},{"c":1.65,"h":1.65,"l":1.64,"n":6,"o":1.64,"t":"2026-10-16T10:50:00Z","v":374,"vw":1.646198},{"c":1.62,"h":1.64,"l":1.61,"n":46,"o":1.64,"t":"2026-10-16T10:55:00Z","v":4599,"vw":1.619284},{"c":1.62,"h":1.6438,"l":1.62,"n":8,"o":1.6438,"t":"2026-10-16T11:00:00Z","v":3090,"vw":1.636533},{"c":1.63,"h":1.63,"l":1.628,"n":15,"o":1.6282,"t":"2026-10-16T11:05:00Z","v":1475,"vw":1.629321},{"c":1.621,"h":1.621,"l":1.62,"n":9,"o":1.62,"t":"2026-10-16T11:10:00Z","v":1727,"vw":1.620936},{"c":1.624,"h":1.6381,"l":1.62,"n":14,"o":1.62,"t":"2026-10-16T11:15:00Z","v":12115,"vw":1.622183},{"c":1.62,"h":1.6205,"l":1.62,"n":7,"o":1.6205,"t":"2026-10-16T11:20:00Z","v":2797,"vw":1.620031},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-16T11:25:00Z","v":1097,"vw":1.62},{"c":1.66,"h":1.66,"l":1.62,"n":60,"o":1.62,"t":"2026-10-16T11:30:00Z","v":19810,"vw":1.653335},{"c":1.68,"h":1.71,"l":1.66,"n":195,"o":1.66,"t":"2026-10-16T11:35:00Z","v":55391,"vw":1.6904},{"c":1.68,"h":1.7,"l":1.67,"n":75,"o":1.6963,"t":"2026-10-16T11:40:00Z","v":21920,"vw":1.675344},{"c":1.67,"h":1.69,"l":1.66,"n":39,"o":1.67,"t":"2026-10-16T11:45:00Z","v":2753,"vw":1.672219},{"c":1.6754,"h":1.6856,"l":1.66,"n":50,"o":1.68,"t":"2026-10-16T11:50:00Z","v":5747,"vw":1.676354},{"c":1.67,"h":1.68,"l":1.67,"n":21,"o":1.67,"t":"2026-10-16T11:55:00Z","v":1455,"vw":1.675439},{"c":1.67,"h":1.67,"l":1.665,"n":17,"o":1.665,"t":"2026-10-16T12:00:00Z","v":1161,"vw":1.66888},{"c":1.67,"h":1.6774,"l":1.67,"n":12,"o":1.67,"t":"2026-10-16T12:05:00Z","v":1661,"vw":1.672552},{"c":1.66,"h":1.68,"l":1.66,"n":21,"o":1.67,"t":"2026-10-16T12:10:00Z","v":46240,"vw":1.660734},{"c":1.67,"h":1.68,"l":1.67,"n":31,"o":1.6785,"t":"2026-10-16T12:15:00Z","v":3159,"vw":1.675503},{"c":1.67,"h":1.68,"l":1.6607,"n":11,"o":1.6799,"t":"2026-10-16T12:20:00Z","v":5203,"vw":1.669845},{"c":1.68,"h":1.6869,"l":1.675,"n":41,"o":1.675,"t":"2026-10-16T12:25:00Z","v":6012,"vw":1.679295},{"c":1.688,"h":1.69,"l":1.68,"n":26,"o":1.68,"t":"2026-10-16T12:30:00Z","v":7385,"vw":1.688194},{"c":1.6882,"h":1.69,"l":1.68,"n":11,"o":1.69,"t":"2026-10-16T12:35:00Z","v":4852,"vw":1.688041},{"c":1.6895,"h":1.6923,"l":1.6895,"n":10,"o":1.6896,"t":"2026-10-16T12:40:00Z","v":900,"vw":1.690054},{"c":1.68,"h":1.69,"l":1.68,"n":16,"o":1.69,"t":"2026-10-16T12:45:00Z","v":4340,"vw":1.684306},{"c":1.7,"h":1.7099,"l":1.6899,"n":74,"o":1.6899,"t":"2026-10-16T12:50:00Z","v":13636,"vw":1.698353},{"c":1.7162,"h":1.72,"l":1.7,"n":75,"o":1.7097,"t":"2026-10-16T12:55:00Z","v":23358,"vw":1.714827},{"c":1.7,"h":1.71,"l":1.7,"n":50,"o":1.71,"t":"2026-10-16T13:00:00Z","v":72280,"vw":1.701324},{"c":1.7,"h":1.71,"l":1.7,"n":16,"o":1.7,"t":"2026-10-16T13:05:00Z","v":4470,"vw":1.703982},{"c":1.7,"h":1.7197,"l":1.7,"n":27,"o":1.71,"t":"2026-10-16T13:10:00Z","v":6460,"vw":1.707161},{"c":1.7,"h":1.71,"l":1.7,"n":27,"o":1.7094,"t":"2026-10-16T13:15:00Z","v":60460,"vw":1.700287},{"c":1.6903,"h":1.708,"l":1.69,"n":57,"o":1.7,"t":"2026-10-16T13:20:00Z","v":33501,"vw":1.699092},{"c":1.7203,"h":1.73,"l":1.69,"n":180,"o":1.7,"t":"2026-10-16T13:25:00Z","v":72656,"vw":1.702248},{"c":1.7323,"h":1.75,"l":1.685,"n":1697,"o":1.72,"t":"2026-10-16T13:30:00Z","v":950302,"vw":1.726985},{"c":1.765,"h":1.77,"l":1.7,"n":1190,"o":1.7323,"t":"2026-10-16T13:35:00Z","v":526859,"vw":1.732484},{"c":1.7261,"h":1.77,"l":1.7207,"n":1110,"o":1.765,"t":"2026-10-16T13:40:00Z","v":454867,"vw":1.745725},{"c":1.675,"h":1.73,"l":1.67,"n":694,"o":1.7299,"t":"2026-10-16T13:45:00Z","v":867436,"vw":1.7107},{"c":1.67,"h":1.685,"l":1.6601,"n":407,"o":1.675,"t":"2026-10-16T13:50:00Z","v":157973,"vw":1.67488},{"c":1.69,"h":1.69,"l":1.67,"n":318,"o":1.675,"t":"2026-10-16T13:55:00Z","v":149450,"vw":1.677777},{"c":1.675,"h":1.695,"l":1.67,"n":369,"o":1.6875,"t":"2026-10-16T14:00:00Z","v":95509,"vw":1.684702},{"c":1.67,"h":1.6777,"l":1.67,"n":234,"o":1.6723,"t":"2026-10-16T14:05:00Z","v":42960,"vw":1.671747},{"c":1.635,"h":1.6777,"l":1.63,"n":558,"o":1.675,"t":"2026-10-16T14:10:00Z","v":179424,"vw":1.650146},{"c":1.62,"h":1.64,"l":1.62,"n":433,"o":1.635,"t":"2026-10-16T14:15:00Z","v":112575,"vw":1.627781},{"c":1.625,"h":1.63,"l":1.62,"n":191,"o":1.62,"t":"2026-10-16T14:20:00Z","v":29259,"vw":1.626203},{"c":1.6377,"h":1.64,"l":1.595,"n":916,"o":1.625,"t":"2026-10-16T14:25:00Z","v":428703,"vw":1.618837},{"c":1.645,"h":1.65,"l":1.634,"n":269,"o":1.64,"t":"2026-10-16T14:30:00Z","v":168162,"vw":1.641744},{"c":1.63,"h":1.65,"l":1.63,"n":322,"o":1.645,"t":"2026-10-16T14:35:00Z","v":195448,"vw":1.641106},{"c":1.64,"h":1.65,"l":1.63,"n":200,"o":1.64,"t":"2026-10-16T14:40:00Z","v":130868,"vw":1.639649},{"c":1.64,"h":1.65,"l":1.64,"n":107,"o":1.6412,"t":"2026-10-16T14:45:00Z","v":22117,"vw":1.644397},{"c":1.6488,"h":1.65,"l":1.64,"n":171,"o":1.645,"t":"2026-10-16T14:50:00Z","v":18755,"vw":1.644261},{"c":1.65,"h":1.67,"l":1.6412,"n":483,"o":1.645,"t":"2026-10-16T14:55:00Z","v":214890,"vw":1.655934},{"c":1.64,"h":1.66,"l":1.64,"n":310,"o":1.655,"t":"2026-10-16T15:00:00Z","v":81831,"vw":1.650029},{"c":1.62,"h":1.645,"l":1.62,"n":312,"o":1.64,"t":"2026-10-16T15:05:00Z","v":105464,"vw":1.63331},{"c":1.6177,"h":1.63,"l":1.61,"n":190,"o":1.6207,"t":"2026-10-16T15:10:00Z","v":74022,"vw":1.61828},{"c":1.615,"h":1.62,"l":1.61,"n":102,"o":1.6123,"t":"2026-10-16T15:15:00Z","v":18651,"vw":1.612101},{"c":1.61,"h":1.62,"l":1.61,"n":108,"o":1.6123,"t":"2026-10-16T15:20:00Z","v":16772,"vw":1.611775},{"c":1.62,"h":1.62,"l":1.61,"n":98,"o":1.61,"t":"2026-10-16T15:25:00Z","v":23130,"vw":1.613124},{"c":1.61,"h":1.62,"l":1.61,"n":270,"o":1.615,"t":"2026-10-16T15:30:00Z","v":45016,"vw":1.611089},{"c":1.605,"h":1.61,"l":1.6,"n":271,"o":1.61,"t":"2026-10-16T15:35:00Z","v":61884,"vw":1.607899},{"c":1.6,"h":1.61,"l":1.6,"n":145,"o":1.6,"t":"2026-10-16T15:40:00Z","v":21659,"vw":1.601322},{"c":1.6,"h":1.61,"l":1.6,"n":131,"o":1.6,"t":"2026-10-16T15:45:00Z","v":13832,"vw":1.603119},{"c":1.605,"h":1.605,"l":1.6,"n":173,"o":1.605,"t":"2026-10-16T15:50:00Z","v":22679,"vw":1.60137},{"c":1.6194,"h":1.6194,"l":1.6,"n":407,"o":1.605,"t":"2026-10-16T15:55:00Z","v":131453,"vw":1.610142},{"c":1.62,"h":1.62,"l":1.61,"n":303,"o":1.62,"t":"2026-10-16T16:00:00Z","v":67900,"vw":1.611894},{"c":1.615,"h":1.62,"l":1.61,"n":183,"o":1.615,"t":"2026-10-16T16:05:00Z","v":39753,"vw":1.617554},{"c":1.62,"h":1.62,"l":1.6112,"n":98,"o":1.615,"t":"2026-10-16T16:10:00Z","v":4425,"vw":1.616065},{"c":1.615,"h":1.62,"l":1.61,"n":215,"o":1.62,"t":"2026-10-16T16:15:00Z","v":86326,"vw":1.619517},{"c":1.615,"h":1.62,"l":1.61,"n":128,"o":1.62,"t":"2026-10-16T16:20:00Z","v":11714,"vw":1.616103},{"c":1.615,"h":1.62,"l":1.61,"n":301,"o":1.615,"t":"2026-10-16T16:25:00Z","v":131034,"vw":1.611852},{"c":1.6112,"h":1.615,"l":1.61,"n":110,"o":1.61,"t":"2026-10-16T16:30:00Z","v":19368,"vw":1.61159},{"c":1.605,"h":1.615,"l":1.6,"n":309,"o":1.6112,"t":"2026-10-16T16:35:00Z","v":78092,"vw":1.609512},{"c":1.605,"h":1.6093,"l":1.6,"n":83,"o":1.605,"t":"2026-10-16T16:40:00Z","v":37322,"vw":1.601961},{"c":1.61,"h":1.61,"l":1.6,"n":104,"o":1.605,"t":"2026-10-16T16:45:00Z","v":23937,"vw":1.604734},{"c":1.6012,"h":1.605,"l":1.6,"n":92,"o":1.605,"t":"2026-10-16T16:50:00Z","v":13829,"vw":1.601671},{"c":1.605,"h":1.6093,"l":1.6,"n":266,"o":1.6,"t":"2026-10-16T16:55:00Z","v":38702,"vw":1.601855},{"c":1.6012,"h":1.61,"l":1.6,"n":141,"o":1.6,"t":"2026-10-16T17:00:00Z","v":11404,"vw":1.603366},{"c":1.6,"h":1.61,"l":1.6,"n":366,"o":1.605,"t":"2026-10-16T17:05:00Z","v":129445,"vw":1.602079},{"c":1.605,"h":1.61,"l":1.6,"n":107,"o":1.6,"t":"2026-10-16T17:10:00Z","v":10521,"vw":1.603534},{"c":1.605,"h":1.61,"l":1.6,"n":88,"o":1.6,"t":"2026-10-16T17:15:00Z","v":9111,"vw":1.605116},{"c":1.6,"h":1.61,"l":1.6,"n":138,"o":1.6012,"t":"2026-10-16T17:20:00Z","v":30297,"vw":1.602188},{"c":1.61,"h":1.61,"l":1.6,"n":111,"o":1.61,"t":"2026-10-16T17:25:00Z","v":10367,"vw":1.606008},{"c":1.6,"h":1.61,"l":1.6,"n":132,"o":1.6075,"t":"2026-10-16T17:30:00Z","v":24487,"vw":1.605571},{"c":1.5823,"h":1.61,"l":1.58,"n":420,"o":1.61,"t":"2026-10-16T17:35:00Z","v":202335,"vw":1.597928},{"c":1.585,"h":1.595,"l":1.57,"n":547,"o":1.5802,"t":"2026-10-16T17:40:00Z","v":646813,"vw":1.581648},{"c":1.58,"h":1.585,"l":1.58,"n":227,"o":1.585,"t":"2026-10-16T17:45:00Z","v":127252,"vw":1.584187},{"c":1.58,"h":1.585,"l":1.58,"n":246,"o":1.585,"t":"2026-10-16T17:50:00Z","v":124470,"vw":1.580552},{"c":1.571,"h":1.585,"l":1.57,"n":232,"o":1.58,"t":"2026-10-16T17:55:00Z","v":148164,"vw":1.576174},{"c":1.575,"h":1.58,"l":1.57,"n":80,"o":1.575,"t":"2026-10-16T18:00:00Z","v":75722,"vw":1.575327},{"c":1.585,"h":1.59,"l":1.57,"n":197,"o":1.575,"t":"2026-10-16T18:05:00Z","v":129406,"vw":1.581678},{"c":1.5999,"h":1.6,"l":1.58,"n":258,"o":1.585,"t":"2026-10-16T18:10:00Z","v":259413,"vw":1.593347},{"c":1.58,"h":1.6,"l":1.58,"n":99,"o":1.6,"t":"2026-10-16T18:15:00Z","v":76494,"vw":1.590172},{"c":1.575,"h":1.58,"l":1.57,"n":92,"o":1.58,"t":"2026-10-16T18:20:00Z","v":67953,"vw":1.576387},{"c":1.565,"h":1.5777,"l":1.56,"n":195,"o":1.5775,"t":"2026-10-16T18:25:00Z","v":125026,"vw":1.56858},{"c":1.5613,"h":1.5692,"l":1.56,"n":20,"o":1.56,"t":"2026-10-16T18:30:00Z","v":2293,"vw":1.56722},{"c":1.565,"h":1.57,"l":1.56,"n":104,"o":1.565,"t":"2026-10-16T18:35:00Z","v":25709,"vw":1.564443},{"c":1.565,"h":1.57,"l":1.56,"n":72,"o":1.565,"t":"2026-10-16T18:40:00Z","v":7499,"vw":1.563152},{"c":1.565,"h":1.57,"l":1.56,"n":86,"o":1.565,"t":"2026-10-16T18:45:00Z","v":14290,"vw":1.563433},{"c":1.5612,"h":1.57,"l":1.56,"n":127,"o":1.57,"t":"2026-10-16T18:50:00Z","v":41239,"vw":1.563007},{"c":1.565,"h":1.57,"l":1.56,"n":126,"o":1.56,"t":"2026-10-16T18:55:00Z","v":39951,"vw":1.565788},{"c":1.565,"h":1.57,"l":1.56,"n":109,"o":1.57,"t":"2026-10-16T19:00:00Z","v":24785,"vw":1.565368},{"c":1.56,"h":1.57,"l":1.56,"n":104,"o":1.56,"t":"2026-10-16T19:05:00Z","v":20719,"vw":1.564141},{"c":1.565,"h":1.57,"l":1.56,"n":163,"o":1.565,"t":"2026-10-16T19:10:00Z","v":43470,"vw":1.56773},{"c":1.565,"h":1.57,"l":1.56,"n":145,"o":1.565,"t":"2026-10-16T19:15:00Z","v":12329,"vw":1.563575},{"c":1.565,"h":1.57,"l":1.56,"n":146,"o":1.56,"t":"2026-10-16T19:20:00Z","v":9244,"vw":1.564392},{"c":1.535,"h":1.565,"l":1.5346,"n":446,"o":1.565,"t":"2026-10-16T19:25:00Z","v":186446,"vw":1.550027},{"c":1.5277,"h":1.54,"l":1.5223,"n":236,"o":1.53,"t":"2026-10-16T19:30:00Z","v":142496,"vw":1.534652},{"c":1.52,"h":1.528,"l":1.52,"n":218,"o":1.5229,"t":"2026-10-16T19:35:00Z","v":126372,"vw":1.52254},{"c":1.5112,"h":1.525,"l":1.51,"n":315,"o":1.5216,"t":"2026-10-16T19:40:00Z","v":162314,"vw":1.517422},{"c":1.505,"h":1.52,"l":1.5,"n":295,"o":1.51,"t":"2026-10-16T19:45:00Z","v":154756,"vw":1.507991},{"c":1.5,"h":1.5097,"l":1.5,"n":341,"o":1.505,"t":"2026-10-16T19:50:00Z","v":173806,"vw":1.500796},{"c":1.54,"h":1.56,"l":1.5,"n":1710,"o":1.5,"t":"2026-10-16T19:55:00Z","v":1593186,"vw":1.524379},{"c":1.5582,"h":1.5582,"l":1.53,"n":39,"o":1.53,"t":"2026-10-16T20:00:00Z","v":447495,"vw":1.530294},{"c":1.5599,"h":1.5599,"l":1.5576,"n":3,"o":1.5576,"t":"2026-10-16T20:05:00Z","v":392,"vw":1.558721},{"c":1.53,"h":1.54,"l":1.53,"n":9,"o":1.54,"t":"2026-10-16T20:10:00Z","v":6301,"vw":1.531928},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-16T20:30:00Z","v":203,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":7,"o":1.53,"t":"2026-10-16T20:45:00Z","v":2002,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-16T21:10:00Z","v":1861,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-16T21:15:00Z","v":131,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-16T21:25:00Z","v":110,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T21:35:00Z","v":573,"vw":1.54},{"c":1.5497,"h":1.5497,"l":1.5497,"n":1,"o":1.5497,"t":"2026-10-16T21:40:00Z","v":378,"vw":1.5497},{"c":1.54,"h":1.55,"l":1.54,"n":2,"o":1.55,"t":"2026-10-16T21:45:00Z","v":1827,"vw":1.540695},{"c":1.54,"h":1.55,"l":1.54,"n":5,"o":1.54,"t":"2026-10-16T21:50:00Z","v":2200,"vw":1.544762},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T22:00:00Z","v":668,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-16T22:10:00Z","v":100,"vw":1.54},{"c":1.53,"h":1.5597,"l":1.53,"n":21,"o":1.54,"t":"2026-10-16T22:15:00Z","v":7072,"vw":1.555033},{"c":1.55,"h":1.5569,"l":1.55,"n":2,"o":1.5569,"t":"2026-10-16T22:30:00Z","v":10000,"vw":1.55138},{"c":1.53,"h":1.54,"l":1.53,"n":5,"o":1.54,"t":"2026-10-16T22:35:00Z","v":1175,"vw":1.531304},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-16T22:40:00Z","v":876,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-16T22:45:00Z","v":1128,"vw":1.53},{"c":1.5206,"h":1.5206,"l":1.5206,"n":1,"o":1.5206,"t":"2026-10-16T22:50:00Z","v":1624,"vw":1.5206},{"c":1.521,"h":1.5221,"l":1.521,"n":4,"o":1.5221,"t":"2026-10-16T23:20:00Z","v":668,"vw":1.521579},{"c":1.521,"h":1.521,"l":1.521,"n":1,"o":1.521,"t":"2026-10-16T23:25:00Z","v":200,"vw":1.521},{"c":1.5498,"h":1.5498,"l":1.5498,"n":1,"o":1.5498,"t":"2026-10-16T23:30:00Z","v":3000,"vw":1.5498},{"c":1.5226,"h":1.5226,"l":1.5226,"n":1,"o":1.5226,"t":"2026-10-16T23:45:00Z","v":247,"vw":1.5226},{"c":1.52,"h":1.5218,"l":1.52,"n":2,"o":1.5218,"t":"2026-10-16T23:50:00Z","v":726,"vw":1.520248},{"c":1.5203,"h":1.54,"l":1.5203,"n":3,"o":1.54,"t":"2026-10-16T23:55:00Z","v":2970,"vw":1.533333},{"c":1.52,"h":1.55,"l":1.52,"n":60,"o":1.55,"t":"2026-10-19T08:00:00Z","v":12301,"vw":1.539514},{"c":1.53,"h":1.54,"l":1.53,"n":4,"o":1.54,"t":"2026-10-19T08:10:00Z","v":568,"vw":1.535684},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T08:15:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T08:20:00Z","v":179,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":8,"o":1.53,"t":"2026-10-19T08:25:00Z","v":2284,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T08:35:00Z","v":779,"vw":1.54},{"c":1.53,"h":1.54,"l":1.53,"n":5,"o":1.53,"t":"2026-10-19T08:40:00Z","v":1027,"vw":1.532479},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-19T09:20:00Z","v":246,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T09:25:00Z","v":106,"vw":1.54},{"c":1.55,"h":1.55,"l":1.54,"n":4,"o":1.54,"t":"2026-10-19T09:30:00Z","v":420,"vw":1.547253},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-19T09:35:00Z","v":478,"vw":1.55},{"c":1.545,"h":1.545,"l":1.545,"n":2,"o":1.545,"t":"2026-10-19T10:10:00Z","v":800,"vw":1.545},{"c":1.54,"h":1.54,"l":1.54,"n":10,"o":1.54,"t":"2026-10-19T10:15:00Z","v":1013,"vw":1.54},{"c":1.55,"h":1.55,"l":1.55,"n":19,"o":1.55,"t":"2026-10-19T10:35:00Z","v":242,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-19T10:40:00Z","v":1564,"vw":1.55},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-19T10:55:00Z","v":677,"vw":1.56},{"c":1.56,"h":1.56,"l":1.5515,"n":7,"o":1.5515,"t":"2026-10-19T11:00:00Z","v":4361,"vw":1.558035},{"c":1.55,"h":1.5585,"l":1.55,"n":7,"o":1.5585,"t":"2026-10-19T11:05:00Z","v":3832,"vw":1.554474},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-19T11:10:00Z","v":299,"vw":1.56},{"c":1.56,"h":1.56,"l":1.55,"n":8,"o":1.55,"t":"2026-10-19T11:25:00Z","v":769,"vw":1.557508},{"c":1.5599,"h":1.56,"l":1.5599,"n":3,"o":1.56,"t":"2026-10-19T11:30:00Z","v":20200,"vw":1.559901},{"c":1.5501,"h":1.5501,"l":1.55,"n":5,"o":1.55,"t":"2026-10-19T11:40:00Z","v":412,"vw":1.550075},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-19T11:45:00Z","v":164,"vw":1.55},{"c":1.55,"h":1.55,"l":1.54,"n":8,"o":1.54,"t":"2026-10-19T11:50:00Z","v":1276,"vw":1.541912},{"c":1.55,"h":1.55,"l":1.54,"n":3,"o":1.54,"t":"2026-10-19T11:55:00Z","v":664,"vw":1.541506},{"c":1.54,"h":1.5494,"l":1.54,"n":3,"o":1.5494,"t":"2026-10-19T12:10:00Z","v":268,"vw":1.545879},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-19T12:25:00Z","v":2348,"vw":1.54},{"c":1.5401,"h":1.5401,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T12:30:00Z","v":582,"vw":1.54005},{"c":1.54,"h":1.5491,"l":1.54,"n":34,"o":1.54,"t":"2026-10-19T12:35:00Z","v":18156,"vw":1.540052},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-19T12:45:00Z","v":112,"vw":1.55},{"c":1.55,"h":1.55,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T12:50:00Z","v":3318,"vw":1.549096},{"c":1.55,"h":1.55,"l":1.5498,"n":7,"o":1.5498,"t":"2026-10-19T12:55:00Z","v":682,"vw":1.549833},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.54,"t":"2026-10-19T13:05:00Z","v":344,"vw":1.544405},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T13:15:00Z","v":757,"vw":1.54},{"c":1.55,"h":1.56,"l":1.54,"n":122,"o":1.56,"t":"2026-10-19T13:25:00Z","v":13051,"vw":1.552936},{"c":1.56,"h":1.56,"l":1.53,"n":345,"o":1.54,"t":"2026-10-19T13:30:00Z","v":115646,"vw":1.54409},{"c":1.56,"h":1.57,"l":1.555,"n":259,"o":1.555,"t":"2026-10-19T13:35:00Z","v":78221,"vw":1.563139},{"c":1.58,"h":1.58,"l":1.565,"n":140,"o":1.5698,"t":"2026-10-19T13:40:00Z","v":43346,"vw":1.569508},{"c":1.57,"h":1.58,"l":1.56,"n":253,"o":1.5793,"t":"2026-10-19T13:45:00Z","v":165676,"vw":1.573385},{"c":1.575,"h":1.6,"l":1.57,"n":566,"o":1.575,"t":"2026-10-19T13:50:00Z","v":205509,"vw":1.58486},{"c":1.57,"h":1.5798,"l":1.57,"n":239,"o":1.574,"t":"2026-10-19T13:55:00Z","v":110434,"vw":1.574178},{"c":1.5617,"h":1.5761,"l":1.56,"n":115,"o":1.575,"t":"2026-10-19T14:00:00Z","v":29510,"vw":1.569537},{"c":1.565,"h":1.57,"l":1.56,"n":201,"o":1.561,"t":"2026-10-19T14:05:00Z","v":74905,"vw":1.563872},{"c":1.5801,"h":1.585,"l":1.5601,"n":317,"o":1.565,"t":"2026-10-19T14:10:00Z","v":98477,"vw":1.575266},{"c":1.575,"h":1.5899,"l":1.57,"n":123,"o":1.585,"t":"2026-10-19T14:15:00Z","v":49505,"vw":1.580043},{"c":1.575,"h":1.58,"l":1.57,"n":96,"o":1.575,"t":"2026-10-19T14:20:00Z","v":24387,"vw":1.576159},{"c":1.575,"h":1.58,"l":1.575,"n":89,"o":1.58,"t":"2026-10-19T14:25:00Z","v":17372,"vw":1.576515},{"c":1.575,"h":1.58,"l":1.575,"n":63,"o":1.575,"t":"2026-10-19T14:30:00Z","v":5990,"vw":1.575996},{"c":1.58,"h":1.58,"l":1.5711,"n":55,"o":1.5711,"t":"2026-10-19T14:35:00Z","v":17479,"vw":1.57473},{"c":1.56,"h":1.575,"l":1.56,"n":170,"o":1.575,"t":"2026-10-19T14:40:00Z","v":72516,"vw":1.568119},{"c":1.58,"h":1.58,"l":1.5606,"n":192,"o":1.565,"t":"2026-10-19T14:45:00Z","v":131873,"vw":1.573952},{"c":1.585,"h":1.59,"l":1.575,"n":320,"o":1.575,"t":"2026-10-19T14:50:00Z","v":170466,"vw":1.580736},{"c":1.58,"h":1.585,"l":1.58,"n":100,"o":1.58,"t":"2026-10-19T14:55:00Z","v":29412,"vw":1.582024},{"c":1.59,"h":1.59,"l":1.58,"n":76,"o":1.58,"t":"2026-10-19T15:00:00Z","v":16604,"vw":1.582147},{"c":1.585,"h":1.59,"l":1.58,"n":64,"o":1.59,"t":"2026-10-19T15:05:00Z","v":16903,"vw":1.586543},{"c":1.585,"h":1.59,"l":1.58,"n":103,"o":1.585,"t":"2026-10-19T15:10:00Z","v":41188,"vw":1.587987},{"c":1.595,"h":1.6,"l":1.585,"n":138,"o":1.585,"t":"2026-10-19T15:15:00Z","v":39939,"vw":1.592712},{"c":1.6,"h":1.6,"l":1.59,"n":146,"o":1.6,"t":"2026-10-19T15:20:00Z","v":16177,"vw":1.595868},{"c":1.5901,"h":1.6,"l":1.59,"n":193,"o":1.6,"t":"2026-10-19T15:25:00Z","v":14890,"vw":1.593576},{"c":1.5913,"h":1.6,"l":1.59,"n":105,"o":1.6,"t":"2026-10-19T15:30:00Z","v":5712,"vw":1.594527},{"c":1.6,"h":1.6,"l":1.59,"n":96,"o":1.6,"t":"2026-10-19T15:35:00Z","v":20171,"vw":1.597179},{"c":1.595,"h":1.6,"l":1.595,"n":68,"o":1.595,"t":"2026-10-19T15:40:00Z","v":5648,"vw":1.595572},{"c":1.595,"h":1.6,"l":1.59,"n":38,"o":1.6,"t":"2026-10-19T15:45:00Z","v":2501,"vw":1.595},{"c":1.58,"h":1.595,"l":1.58,"n":218,"o":1.59,"t":"2026-10-19T15:50:00Z","v":81461,"vw":1.588611},{"c":1.58,"h":1.59,"l":1.58,"n":83,"o":1.58,"t":"2026-10-19T15:55:00Z","v":11258,"vw":1.581757},{"c":1.57,"h":1.59,"l":1.57,"n":159,"o":1.59,"t":"2026-10-19T16:00:00Z","v":41848,"vw":1.579157},{"c":1.59,"h":1.59,"l":1.57,"n":209,"o":1.57,"t":"2026-10-19T16:05:00Z","v":142418,"vw":1.580071},{"c":1.595,"h":1.595,"l":1.585,"n":120,"o":1.59,"t":"2026-10-19T16:10:00Z","v":44596,"vw":1.590672},{"c":1.595,"h":1.6,"l":1.59,"n":55,"o":1.5913,"t":"2026-10-19T16:15:00Z","v":5697,"vw":1.593899},{"c":1.595,"h":1.5999,"l":1.59,"n":83,"o":1.595,"t":"2026-10-19T16:20:00Z","v":15348,"vw":1.594969},{"c":1.5977,"h":1.6,"l":1.59,"n":62,"o":1.595,"t":"2026-10-19T16:25:00Z","v":7242,"vw":1.593953},{"c":1.6,"h":1.6,"l":1.5923,"n":76,"o":1.595,"t":"2026-10-19T16:30:00Z","v":17442,"vw":1.598465},{"c":1.6,"h":1.6,"l":1.5925,"n":75,"o":1.595,"t":"2026-10-19T16:35:00Z","v":5306,"vw":1.596877},{"c":1.5901,"h":1.6,"l":1.5901,"n":105,"o":1.595,"t":"2026-10-19T16:40:00Z","v":16502,"vw":1.594206},{"c":1.605,"h":1.61,"l":1.595,"n":208,"o":1.595,"t":"2026-10-19T16:45:00Z","v":107152,"vw":1.60202},{"c":1.615,"h":1.62,"l":1.605,"n":185,"o":1.605,"t":"2026-10-19T16:50:00Z","v":103456,"vw":1.610854},{"c":1.6107,"h":1.62,"l":1.61,"n":240,"o":1.62,"t":"2026-10-19T16:55:00Z","v":152707,"vw":1.610599},{"c":1.61,"h":1.62,"l":1.61,"n":125,"o":1.615,"t":"2026-10-19T17:00:00Z","v":95241,"vw":1.610283},{"c":1.6,"h":1.62,"l":1.6,"n":249,"o":1.61,"t":"2026-10-19T17:05:00Z","v":148506,"vw":1.602879},{"c":1.595,"h":1.6,"l":1.59,"n":133,"o":1.5923,"t":"2026-10-19T17:10:00Z","v":11509,"vw":1.596605},{"c":1.6,"h":1.6,"l":1.5903,"n":283,"o":1.595,"t":"2026-10-19T17:15:00Z","v":23248,"vw":1.592504},{"c":1.6,"h":1.6,"l":1.59,"n":225,"o":1.6,"t":"2026-10-19T17:20:00Z","v":13372,"vw":1.597826},{"c":1.6,"h":1.6,"l":1.595,"n":158,"o":1.6,"t":"2026-10-19T17:25:00Z","v":9690,"vw":1.597048},{"c":1.6,"h":1.6,"l":1.5901,"n":106,"o":1.6,"t":"2026-10-19T17:30:00Z","v":7346,"vw":1.596861},{"c":1.595,"h":1.6,"l":1.59,"n":60,"o":1.595,"t":"2026-10-19T17:35:00Z","v":4335,"vw":1.59672},{"c":1.595,"h":1.6,"l":1.59,"n":64,"o":1.59,"t":"2026-10-19T17:40:00Z","v":5922,"vw":1.595414},{"c":1.6,"h":1.605,"l":1.595,"n":316,"o":1.595,"t":"2026-10-19T17:45:00Z","v":125011,"vw":1.599455},{"c":1.6,"h":1.6,"l":1.5901,"n":211,"o":1.5997,"t":"2026-10-19T17:50:00Z","v":10946,"vw":1.597324},{"c":1.6,"h":1.6,"l":1.59,"n":156,"o":1.6,"t":"2026-10-19T17:55:00Z","v":7505,"vw":1.596863},{"c":1.6,"h":1.6,"l":1.59,"n":73,"o":1.6,"t":"2026-10-19T18:00:00Z","v":12910,"vw":1.594874},{"c":1.6,"h":1.6,"l":1.5912,"n":37,"o":1.6,"t":"2026-10-19T18:05:00Z","v":3869,"vw":1.596647},{"c":1.6,"h":1.6,"l":1.5913,"n":70,"o":1.595,"t":"2026-10-19T18:10:00Z","v":6578,"vw":1.596979},{"c":1.5958,"h":1.6,"l":1.5913,"n":97,"o":1.6,"t":"2026-10-19T18:15:00Z","v":5618,"vw":1.595547},{"c":1.6,"h":1.6,"l":1.59,"n":237,"o":1.595,"t":"2026-10-19T18:20:00Z","v":6010,"vw":1.595139},{"c":1.59,"h":1.6,"l":1.585,"n":302,"o":1.595,"t":"2026-10-19T18:25:00Z","v":89858,"vw":1.5902},{"c":1.59,"h":1.59,"l":1.585,"n":44,"o":1.585,"t":"2026-10-19T18:30:00Z","v":14195,"vw":1.58772},{"c":1.5901,"h":1.6,"l":1.585,"n":210,"o":1.59,"t":"2026-10-19T18:35:00Z","v":75643,"vw":1.592787},{"c":1.6,"h":1.6,"l":1.595,"n":36,"o":1.6,"t":"2026-10-19T18:40:00Z","v":2245,"vw":1.599},{"c":1.5925,"h":1.6,"l":1.5925,"n":111,"o":1.595,"t":"2026-10-19T18:45:00Z","v":16287,"vw":1.597247},{"c":1.5951,"h":1.6,"l":1.5925,"n":81,"o":1.595,"t":"2026-10-19T18:50:00Z","v":3982,"vw":1.59777},{"c":1.6,"h":1.6,"l":1.595,"n":91,"o":1.6,"t":"2026-10-19T18:55:00Z","v":8793,"vw":1.59896},{"c":1.595,"h":1.6,"l":1.595,"n":89,"o":1.6,"t":"2026-10-19T19:00:00Z","v":5823,"vw":1.597432},{"c":1.6,"h":1.6,"l":1.59,"n":267,"o":1.6,"t":"2026-10-19T19:05:00Z","v":27837,"vw":1.595099},{"c":1.6,"h":1.6,"l":1.5913,"n":69,"o":1.595,"t":"2026-10-19T19:10:00Z","v":4443,"vw":1.595772},{"c":1.6,"h":1.6,"l":1.5923,"n":120,"o":1.595,"t":"2026-10-19T19:15:00Z","v":6891,"vw":1.597372},{"c":1.595,"h":1.6,"l":1.59,"n":145,"o":1.6,"t":"2026-10-19T19:20:00Z","v":30093,"vw":1.594737},{"c":1.6,"h":1.6,"l":1.5901,"n":94,"o":1.595,"t":"2026-10-19T19:25:00Z","v":11971,"vw":1.595986},{"c":1.595,"h":1.6,"l":1.5923,"n":68,"o":1.6,"t":"2026-10-19T19:30:00Z","v":8627,"vw":1.596395},{"c":1.62,"h":1.62,"l":1.595,"n":313,"o":1.6,"t":"2026-10-19T19:35:00Z","v":191390,"vw":1.609594},{"c":1.6177,"h":1.62,"l":1.6123,"n":92,"o":1.62,"t":"2026-10-19T19:40:00Z","v":7102,"vw":1.617832},{"c":1.62,"h":1.62,"l":1.611,"n":135,"o":1.62,"t":"2026-10-19T19:45:00Z","v":19898,"vw":1.616558},{"c":1.615,"h":1.62,"l":1.6127,"n":272,"o":1.6127,"t":"2026-10-19T19:50:00Z","v":35892,"vw":1.615578},{"c":1.615,"h":1.62,"l":1.61,"n":569,"o":1.6177,"t":"2026-10-19T19:55:00Z","v":145162,"vw":1.616485},{"c":1.61,"h":1.61,"l":1.61,"n":20,"o":1.61,"t":"2026-10-19T20:00:00Z","v":338905,"vw":1.61},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-19T20:15:00Z","v":130,"vw":1.58},{"c":1.59,"h":1.61,"l":1.59,"n":2,"o":1.61,"t":"2026-10-19T20:35:00Z","v":2513,"vw":1.608408},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T20:40:00Z","v":100,"vw":1.61},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:20:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:50:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T22:25:00Z","v":123,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T22:40:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T22:45:00Z","v":206,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-19T22:55:00Z","v":101,"vw":1.59},{"c":1.5802,"h":1.5802,"l":1.5802,"n":1,"o":1.5802,"t":"2026-10-19T23:05:00Z","v":1200,"vw":1.5802},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:35:00Z","v":913,"vw":1.59},{"c":1.581,"h":1.581,"l":1.581,"n":1,"o":1.581,"t":"2026-10-19T23:50:00Z","v":3000,"vw":1.581},{"c":1.5979,"h":1.6,"l":1.58,"n":21,"o":1.58,"t":"2026-10-20T08:00:00Z","v":2092,"vw":1.583937},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T08:05:00Z","v":500,"vw":1.6},{"c":1.6,"h":1.6,"l":1.59,"n":2,"o":1.59,"t":"2026-10-20T08:35:00Z","v":764,"vw":1.593455},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-20T08:40:00Z","v":1000,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T08:45:00Z","v":1000,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-20T08:50:00Z","v":1000,"vw":1.59},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-20T08:55:00Z","v":305,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T09:15:00Z","v":1000,"vw":1.6},{"c":1.601,"h":1.601,"l":1.6,"n":7,"o":1.6,"t":"2026-10-20T09:35:00Z","v":1528,"vw":1.600644},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T10:00:00Z","v":225,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T10:30:00Z","v":150,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-20T10:45:00Z","v":200,"vw":1.6},{"c":1.6003,"h":1.6003,"l":1.6003,"n":1,"o":1.6003,"t":"2026-10-20T11:00:00Z","v":305,"vw":1.6003},{"c":1.61,"h":1.61,"l":1.6006,"n":12,"o":1.6006,"t":"2026-10-20T11:10:00Z","v":2296,"vw":1.604425},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-20T11:20:00Z","v":1000,"vw":1.6101},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-20T11:30:00Z","v":237,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":20,"o":1.61,"t":"2026-10-20T11:35:00Z","v":3477,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T11:55:00Z","v":150,"vw":1.61},{"c":1.62,"h":1.63,"l":1.62,"n":11,"o":1.62,"t":"2026-10-20T12:00:00Z","v":980,"vw":1.62409},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-20T12:30:00Z","v":6711,"vw":1.62},{"c":1.6297,"h":1.6297,"l":1.6297,"n":3,"o":1.6297,"t":"2026-10-20T12:35:00Z","v":152,"vw":1.6297},{"c":1.62,"h":1.62,"l":1.62,"n":12,"o":1.62,"t":"2026-10-20T12:40:00Z","v":1555,"vw":1.62},{"c":1.6294,"h":1.6294,"l":1.6294,"n":1,"o":1.6294,"t":"2026-10-20T12:50:00Z","v":459,"vw":1.6294},{"c":1.62,"h":1.6201,"l":1.62,"n":92,"o":1.62,"t":"2026-10-20T13:05:00Z","v":4719,"vw":1.620043},{"c":1.6299,"h":1.6299,"l":1.6299,"n":4,"o":1.6299,"t":"2026-10-20T13:10:00Z","v":471,"vw":1.6299},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-20T13:15:00Z","v":160,"vw":1.63},{"c":1.64,"h":1.64,"l":1.63,"n":19,"o":1.63,"t":"2026-10-20T13:20:00Z","v":1441,"vw":1.634653},{"c":1.65,"h":1.65,"l":1.64,"n":40,"o":1.64,"t":"2026-10-20T13:25:00Z","v":1140,"vw":1.645107},{"c":1.625,"h":1.64,"l":1.62,"n":217,"o":1.63,"t":"2026-10-20T13:30:00Z","v":85467,"vw":1.630317},{"c":1.62,"h":1.635,"l":1.62,"n":214,"o":1.62,"t":"2026-10-20T13:35:00Z","v":53412,"vw":1.624162},{"c":1.64,"h":1.64,"l":1.62,"n":76,"o":1.63,"t":"2026-10-20T13:40:00Z","v":14247,"vw":1.623681},{"c":1.6313,"h":1.64,"l":1.625,"n":156,"o":1.635,"t":"2026-10-20T13:45:00Z","v":36401,"vw":1.632454},{"c":1.66,"h":1.66,"l":1.63,"n":490,"o":1.63,"t":"2026-10-20T13:50:00Z","v":290538,"vw":1.648599},{"c":1.66,"h":1.67,"l":1.651,"n":187,"o":1.66,"t":"2026-10-20T13:55:00Z","v":58027,"vw":1.661443},{"c":1.665,"h":1.6688,"l":1.655,"n":160,"o":1.655,"t":"2026-10-20T14:00:00Z","v":28557,"vw":1.661979},{"c":1.655,"h":1.665,"l":1.6423,"n":239,"o":1.665,"t":"2026-10-20T14:05:00Z","v":49956,"vw":1.654903},{"c":1.655,"h":1.66,"l":1.65,"n":82,"o":1.655,"t":"2026-10-20T14:10:00Z","v":13540,"vw":1.656725},{"c":1.655,"h":1.66,"l":1.655,"n":79,"o":1.655,"t":"2026-10-20T14:15:00Z","v":9596,"vw":1.656499},{"c":1.675,"h":1.6777,"l":1.6512,"n":189,"o":1.655,"t":"2026-10-20T14:20:00Z","v":51373,"vw":1.66582},{"c":1.685,"h":1.6877,"l":1.6726,"n":103,"o":1.675,"t":"2026-10-20T14:25:00Z","v":24381,"vw":1.680218},{"c":1.685,"h":1.69,"l":1.68,"n":118,"o":1.685,"t":"2026-10-20T14:30:00Z","v":23327,"vw":1.681572},{"c":1.675,"h":1.69,"l":1.675,"n":175,"o":1.685,"t":"2026-10-20T14:35:00Z","v":33694,"vw":1.68211},{"c":1.675,"h":1.675,"l":1.67,"n":98,"o":1.675,"t":"2026-10-20T14:40:00Z","v":15862,"vw":1.67284},{"c":1.665,"h":1.675,"l":1.665,"n":190,"o":1.675,"t":"2026-10-20T14:45:00Z","v":45766,"vw":1.66939},{"c":1.685,"h":1.685,"l":1.66,"n":151,"o":1.66,"t":"2026-10-20T14:50:00Z","v":41766,"vw":1.671074},{"c":1.685,"h":1.69,"l":1.68,"n":87,"o":1.687,"t":"2026-10-20T14:55:00Z","v":32808,"vw":1.682877},{"c":1.675,"h":1.6875,"l":1.6712,"n":165,"o":1.68,"t":"2026-10-20T15:00:00Z","v":24087,"vw":1.679302},{"c":1.6801,"h":1.685,"l":1.6701,"n":152,"o":1.675,"t":"2026-10-20T15:05:00Z","v":20360,"vw":1.678846},{"c":1.6877,"h":1.69,"l":1.68,"n":128,"o":1.68,"t":"2026-10-20T15:10:00Z","v":29184,"vw":1.682135},{"c":1.685,"h":1.69,"l":1.68,"n":90,"o":1.6874,"t":"2026-10-20T15:15:00Z","v":8684,"vw":1.686494},{"c":1.6912,"h":1.695,"l":1.68,"n":197,"o":1.685,"t":"2026-10-20T15:20:00Z","v":49391,"vw":1.688682},{"c":1.705,"h":1.7085,"l":1.685,"n":324,"o":1.6912,"t":"2026-10-20T15:25:00Z","v":296426,"vw":1.695864},{"c":1.7188,"h":1.72,"l":1.7,"n":191,"o":1.705,"t":"2026-10-20T15:30:00Z","v":100696,"vw":1.71184},{"c":1.715,"h":1.72,"l":1.7101,"n":148,"o":1.7199,"t":"2026-10-20T15:35:00Z","v":39069,"vw":1.716131},{"c":1.7088,"h":1.72,"l":1.7001,"n":307,"o":1.715,"t":"2026-10-20T15:40:00Z","v":126980,"vw":1.712202},{"c":1.715,"h":1.715,"l":1.7,"n":109,"o":1.7012,"t":"2026-10-20T15:45:00Z","v":46344,"vw":1.705991},{"c":1.7277,"h":1.73,"l":1.715,"n":127,"o":1.72,"t":"2026-10-20T15:50:00Z","v":42887,"vw":1.719136},{"c":1.725,"h":1.73,"l":1.7223,"n":134,"o":1.73,"t":"2026-10-20T15:55:00Z","v":141693,"vw":1.729491},{"c":1.72,"h":1.73,"l":1.72,"n":86,"o":1.725,"t":"2026-10-20T16:00:00Z","v":7689,"vw":1.72315},{"c":1.7199,"h":1.73,"l":1.71,"n":212,"o":1.73,"t":"2026-10-20T16:05:00Z","v":89514,"vw":1.713084},{"c":1.715,"h":1.715,"l":1.705,"n":217,"o":1.71,"t":"2026-10-20T16:10:00Z","v":84460,"vw":1.709962},{"c":1.71,"h":1.7199,"l":1.71,"n":153,"o":1.71,"t":"2026-10-20T16:15:00Z","v":34920,"vw":1.712893},{"c":1.705,"h":1.715,"l":1.7,"n":142,"o":1.71,"t":"2026-10-20T16:20:00Z","v":63378,"vw":1.70922},{"c":1.7,"h":1.7099,"l":1.7,"n":115,"o":1.705,"t":"2026-10-20T16:25:00Z","v":15378,"vw":1.703242},{"c":1.705,"h":1.705,"l":1.7,"n":93,"o":1.705,"t":"2026-10-20T16:30:00Z","v":12917,"vw":1.703485},{"c":1.695,"h":1.705,"l":1.69,"n":241,"o":1.7,"t":"2026-10-20T16:35:00Z","v":94200,"vw":1.69943},{"c":1.695,"h":1.7,"l":1.6946,"n":27,"o":1.6946,"t":"2026-10-20T16:40:00Z","v":3235,"vw":1.697034},{"c":1.695,"h":1.7,"l":1.69,"n":79,"o":1.695,"t":"2026-10-20T16:45:00Z","v":22585,"vw":1.693924},{"c":1.6908,"h":1.6966,"l":1.69,"n":29,"o":1.6911,"t":"2026-10-20T16:50:00Z","v":5570,"vw":1.691713},{"c":1.6934,"h":1.7,"l":1.69,"n":60,"o":1.691,"t":"2026-10-20T16:55:00Z","v":20325,"vw":1.692459},{"c":1.695,"h":1.7,"l":1.69,"n":179,"o":1.695,"t":"2026-10-20T17:00:00Z","v":6909,"vw":1.695208},{"c":1.69,"h":1.6975,"l":1.69,"n":47,"o":1.695,"t":"2026-10-20T17:05:00Z","v":4232,"vw":1.695499},{"c":1.695,"h":1.7,"l":1.69,"n":171,"o":1.695,"t":"2026-10-20T17:10:00Z","v":33787,"vw":1.694971},{"c":1.695,"h":1.7,"l":1.69,"n":53,"o":1.695,"t":"2026-10-20T17:15:00Z","v":7930,"vw":1.695302},{"c":1.695,"h":1.7,"l":1.69,"n":66,"o":1.695,"t":"2026-10-20T17:20:00Z","v":9713,"vw":1.695806},{"c":1.72,"h":1.72,"l":1.69,"n":297,"o":1.69,"t":"2026-10-20T17:25:00Z","v":276851,"vw":1.707516},{"c":1.715,"h":1.72,"l":1.7123,"n":90,"o":1.715,"t":"2026-10-20T17:30:00Z","v":6088,"vw":1.717228},{"c":1.72,"h":1.72,"l":1.71,"n":49,"o":1.72,"t":"2026-10-20T17:35:00Z","v":6078,"vw":1.716505},{"c":1.7188,"h":1.72,"l":1.7188,"n":40,"o":1.72,"t":"2026-10-20T17:40:00Z","v":3184,"vw":1.719308},{"c":1.715,"h":1.72,"l":1.7125,"n":67,"o":1.715,"t":"2026-10-20T17:45:00Z","v":12661,"vw":1.718142},{"c":1.72,"h":1.725,"l":1.715,"n":345,"o":1.72,"t":"2026-10-20T17:50:00Z","v":219821,"vw":1.719877},{"c":1.715,"h":1.72,"l":1.715,"n":91,"o":1.72,"t":"2026-10-20T17:55:00Z","v":13089,"vw":1.715833},{"c":1.715,"h":1.72,"l":1.71,"n":117,"o":1.72,"t":"2026-10-20T18:00:00Z","v":120298,"vw":1.712735},{"c":1.715,"h":1.716,"l":1.71,"n":49,"o":1.715,"t":"2026-10-20T18:05:00Z","v":12067,"vw":1.713699},{"c":1.715,"h":1.72,"l":1.71,"n":48,"o":1.715,"t":"2026-10-20T18:10:00Z","v":5823,"vw":1.713929},{"c":1.715,"h":1.72,"l":1.71,"n":74,"o":1.715,"t":"2026-10-20T18:15:00Z","v":7207,"vw":1.713933},{"c":1.71,"h":1.7199,"l":1.71,"n":151,"o":1.715,"t":"2026-10-20T18:20:00Z","v":7835,"vw":1.712039},{"c":1.705,"h":1.715,"l":1.7,"n":202,"o":1.715,"t":"2026-10-20T18:25:00Z","v":54360,"vw":1.706555},{"c":1.705,"h":1.71,"l":1.7,"n":98,"o":1.705,"t":"2026-10-20T18:30:00Z","v":34652,"vw":1.701833},{"c":1.6912,"h":1.705,"l":1.69,"n":180,"o":1.7001,"t":"2026-10-20T18:35:00Z","v":64769,"vw":1.69822},{"c":1.69,"h":1.695,"l":1.69,"n":68,"o":1.695,"t":"2026-10-20T18:40:00Z","v":9775,"vw":1.692486},{"c":1.69,"h":1.7,"l":1.69,"n":99,"o":1.69,"t":"2026-10-20T18:45:00Z","v":46149,"vw":1.691343},{"c":1.69,"h":1.6975,"l":1.69,"n":109,"o":1.695,"t":"2026-10-20T18:50:00Z","v":22208,"vw":1.691048},{"c":1.695,"h":1.7,"l":1.69,"n":114,"o":1.6923,"t":"2026-10-20T18:55:00Z","v":12448,"vw":1.694172},{"c":1.695,"h":1.695,"l":1.69,"n":58,"o":1.695,"t":"2026-10-20T19:00:00Z","v":8752,"vw":1.692489},{"c":1.7,"h":1.7,"l":1.685,"n":358,"o":1.69,"t":"2026-10-20T19:05:00Z","v":195485,"vw":1.690617},{"c":1.695,"h":1.7,"l":1.69,"n":69,"o":1.7,"t":"2026-10-20T19:10:00Z","v":5697,"vw":1.691108},{"c":1.695,"h":1.7,"l":1.69,"n":86,"o":1.6934,"t":"2026-10-20T19:15:00Z","v":18436,"vw":1.691225},{"c":1.69,"h":1.699,"l":1.69,"n":96,"o":1.695,"t":"2026-10-20T19:20:00Z","v":18622,"vw":1.694513},{"c":1.69,"h":1.695,"l":1.69,"n":97,"o":1.695,"t":"2026-10-20T19:25:00Z","v":25260,"vw":1.691588},{"c":1.675,"h":1.6982,"l":1.6701,"n":249,"o":1.69,"t":"2026-10-20T19:30:00Z","v":77551,"vw":1.685756},{"c":1.67,"h":1.6799,"l":1.67,"n":71,"o":1.6775,"t":"2026-10-20T19:35:00Z","v":7671,"vw":1.673572},{"c":1.675,"h":1.675,"l":1.67,"n":130,"o":1.67,"t":"2026-10-20T19:40:00Z","v":19369,"vw":1.671736},{"c":1.67,"h":1.6799,"l":1.67,"n":188,"o":1.6799,"t":"2026-10-20T19:45:00Z","v":39077,"vw":1.672548},{"c":1.665,"h":1.67,"l":1.66,"n":249,"o":1.67,"t":"2026-10-20T19:50:00Z","v":104057,"vw":1.664608},{"c":1.665,"h":1.67,"l":1.66,"n":506,"o":1.665,"t":"2026-10-20T19:55:00Z","v":136833,"vw":1.662462},{"c":1.66,"h":1.66,"l":1.66,"n":7,"o":1.66,"t":"2026-10-20T20:00:00Z","v":325167,"vw":1.66},{"c":1.6505,"h":1.6505,"l":1.6505,"n":2,"o":1.6505,"t":"2026-10-20T20:10:00Z","v":290,"vw":1.6505},{"c":1.6501,"h":1.6501,"l":1.6501,"n":1,"o":1.6501,"t":"2026-10-20T20:20:00Z","v":7000,"vw":1.6501},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-10-20T20:30:00Z","v":12900,"vw":1.66},{"c":1.6577,"h":1.6577,"l":1.6577,"n":2,"o":1.6577,"t":"2026-10-20T20:35:00Z","v":5000,"vw":1.6577},{"c":1.66,"h":1.66,"l":1.65,"n":9,"o":1.6508,"t":"2026-10-20T20:40:00Z","v":1073,"vw":1.652064},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T20:45:00Z","v":100,"vw":1.64},{"c":1.64,"h":1.64,"l":1.6322,"n":6,"o":1.64,"t":"2026-10-20T20:50:00Z","v":8900,"vw":1.639649},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-20T21:00:00Z","v":200,"vw":1.69},{"c":1.68,"h":1.68,"l":1.65,"n":4,"o":1.65,"t":"2026-10-20T21:05:00Z","v":1385,"vw":1.675537},{"c":1.6529,"h":1.6529,"l":1.6529,"n":1,"o":1.6529,"t":"2026-10-20T21:55:00Z","v":100,"vw":1.6529},{"c":1.6789,"h":1.6789,"l":1.65,"n":2,"o":1.65,"t":"2026-10-20T22:15:00Z","v":1090,"vw":1.665908},{"c":1.6793,"h":1.6793,"l":1.6793,"n":1,"o":1.6793,"t":"2026-10-20T22:20:00Z","v":200,"vw":1.6793},{"c":1.6516,"h":1.6516,"l":1.6516,"n":1,"o":1.6516,"t":"2026-10-20T23:15:00Z","v":100,"vw":1.6516},{"c":1.6524,"h":1.6524,"l":1.6524,"n":1,"o":1.6524,"t":"2026-10-20T23:35:00Z","v":107,"vw":1.6524},{"c":1.6793,"h":1.6793,"l":1.6793,"n":1,"o":1.6793,"t":"2026-10-20T23:45:00Z","v":1500,"vw":1.6793},{"c":1.6116,"h":1.6116,"l":1.6116,"n":5,"o":1.6116,"t":"2026-10-21T08:00:00Z","v":347,"vw":1.6116},{"c":1.6519,"h":1.6519,"l":1.6519,"n":2,"o":1.6519,"t":"2026-10-21T08:25:00Z","v":153,"vw":1.6519},{"c":1.6519,"h":1.6519,"l":1.6519,"n":1,"o":1.6519,"t":"2026-10-21T08:35:00Z","v":300,"vw":1.6519},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-21T08:45:00Z","v":2080,"vw":1.66},{"c":1.6518,"h":1.6518,"l":1.6518,"n":1,"o":1.6518,"t":"2026-10-21T09:10:00Z","v":474,"vw":1.6518},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T09:30:00Z","v":513,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-21T10:05:00Z","v":2000,"vw":1.66},{"c":1.6631,"h":1.6631,"l":1.6631,"n":1,"o":1.6631,"t":"2026-10-21T11:00:00Z","v":100,"vw":1.6631},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T11:05:00Z","v":105,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T11:20:00Z","v":300,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T11:35:00Z","v":150,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-21T11:45:00Z","v":453,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T12:00:00Z","v":380,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-21T12:15:00Z","v":100,"vw":1.65},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-21T12:20:00Z","v":1304,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T12:25:00Z","v":228,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T12:50:00Z","v":129,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-21T12:55:00Z","v":537,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-10-21T13:00:00Z","v":1214,"vw":1.67},{"c":1.66,"h":1.67,"l":1.66,"n":34,"o":1.67,"t":"2026-10-21T13:25:00Z","v":1968,"vw":1.664046},{"c":1.62,"h":1.66,"l":1.62,"n":248,"o":1.66,"t":"2026-10-21T13:30:00Z","v":70801,"vw":1.641911},{"c":1.66,"h":1.66,"l":1.62,"n":171,"o":1.62,"t":"2026-10-21T13:35:00Z","v":98874,"vw":1.64398},{"c":1.645,"h":1.655,"l":1.6423,"n":62,"o":1.655,"t":"2026-10-21T13:40:00Z","v":13382,"vw":1.649301},{"c":1.64,"h":1.655,"l":1.64,"n":117,"o":1.65,"t":"2026-10-21T13:45:00Z","v":18207,"vw":1.64952},{"c":1.65,"h":1.655,"l":1.64,"n":141,"o":1.645,"t":"2026-10-21T13:50:00Z","v":155055,"vw":1.647859},{"c":1.64,"h":1.65,"l":1.64,"n":54,"o":1.65,"t":"2026-10-21T13:55:00Z","v":9632,"vw":1.645025},{"c":1.635,"h":1.645,"l":1.63,"n":176,"o":1.64,"t":"2026-10-21T14:00:00Z","v":203908,"vw":1.639809},{"c":1.6223,"h":1.64,"l":1.6223,"n":141,"o":1.64,"t":"2026-10-21T14:05:00Z","v":68024,"vw":1.635306},{"c":1.63,"h":1.6375,"l":1.62,"n":202,"o":1.63,"t":"2026-10-21T14:10:00Z","v":75366,"vw":1.62974},{"c":1.635,"h":1.635,"l":1.625,"n":114,"o":1.625,"t":"2026-10-21T14:15:00Z","v":30000,"vw":1.630237},{"c":1.635,"h":1.635,"l":1.63,"n":79,"o":1.635,"t":"2026-10-21T14:20:00Z","v":6752,"vw":1.632552},{"c":1.635,"h":1.635,"l":1.63,"n":37,"o":1.63,"t":"2026-10-21T14:25:00Z","v":4638,"vw":1.632962},{"c":1.635,"h":1.64,"l":1.635,"n":46,"o":1.635,"t":"2026-10-21T14:30:00Z","v":2679,"vw":1.635599},{"c":1.645,"h":1.6475,"l":1.63,"n":158,"o":1.635,"t":"2026-10-21T14:35:00Z","v":81562,"vw":1.639633},{"c":1.65,"h":1.65,"l":1.6426,"n":77,"o":1.645,"t":"2026-10-21T14:40:00Z","v":6291,"vw":1.645778},{"c":1.64,"h":1.65,"l":1.64,"n":102,"o":1.645,"t":"2026-10-21T14:45:00Z","v":16646,"vw":1.641433},{"c":1.635,"h":1.645,"l":1.6301,"n":198,"o":1.645,"t":"2026-10-21T14:50:00Z","v":21992,"vw":1.638126},{"c":1.635,"h":1.635,"l":1.6312,"n":78,"o":1.635,"t":"2026-10-21T14:55:00Z","v":5925,"vw":1.634929},{"c":1.63,"h":1.6375,"l":1.63,"n":83,"o":1.63,"t":"2026-10-21T15:00:00Z","v":8239,"vw":1.630679},{"c":1.625,"h":1.64,"l":1.625,"n":154,"o":1.63,"t":"2026-10-21T15:05:00Z","v":33420,"vw":1.628535},{"c":1.625,"h":1.63,"l":1.6202,"n":111,"o":1.6212,"t":"2026-10-21T15:10:00Z","v":10136,"vw":1.623846},{"c":1.62,"h":1.625,"l":1.62,"n":118,"o":1.625,"t":"2026-10-21T15:15:00Z","v":9029,"vw":1.623973},{"c":1.625,"h":1.63,"l":1.625,"n":138,"o":1.625,"t":"2026-10-21T15:20:00Z","v":13484,"vw":1.626583},{"c":1.625,"h":1.625,"l":1.625,"n":92,"o":1.625,"t":"2026-10-21T15:25:00Z","v":7035,"vw":1.625},{"c":1.625,"h":1.63,"l":1.6213,"n":154,"o":1.625,"t":"2026-10-21T15:30:00Z","v":6162,"vw":1.625142},{"c":1.625,"h":1.63,"l":1.62,"n":67,"o":1.625,"t":"2026-10-21T15:35:00Z","v":24121,"vw":1.629468},{"c":1.625,"h":1.628,"l":1.62,"n":111,"o":1.625,"t":"2026-10-21T15:40:00Z","v":10471,"vw":1.625384},{"c":1.63,"h":1.63,"l":1.62,"n":105,"o":1.62,"t":"2026-10-21T15:45:00Z","v":7693,"vw":1.622112},{"c":1.625,"h":1.625,"l":1.62,"n":82,"o":1.625,"t":"2026-10-21T15:50:00Z","v":9519,"vw":1.620895},{"c":1.625,"h":1.625,"l":1.62,"n":69,"o":1.625,"t":"2026-10-21T15:55:00Z","v":5650,"vw":1.623158},{"c":1.625,"h":1.63,"l":1.62,"n":39,"o":1.62,"t":"2026-10-21T16:00:00Z","v":6787,"vw":1.621933},{"c":1.625,"h":1.6275,"l":1.62,"n":158,"o":1.62,"t":"2026-10-21T16:05:00Z","v":7685,"vw":1.623849},{"c":1.62,"h":1.625,"l":1.62,"n":114,"o":1.625,"t":"2026-10-21T16:10:00Z","v":5784,"vw":1.6245},{"c":1.625,"h":1.63,"l":1.62,"n":169,"o":1.625,"t":"2026-10-21T16:15:00Z","v":10245,"vw":1.624375},{"c":1.625,"h":1.6293,"l":1.62,"n":151,"o":1.625,"t":"2026-10-21T16:20:00Z","v":6580,"vw":1.623733},{"c":1.62,"h":1.625,"l":1.62,"n":56,"o":1.625,"t":"2026-10-21T16:25:00Z","v":1179,"vw":1.623333},{"c":1.625,"h":1.63,"l":1.62,"n":84,"o":1.62,"t":"2026-10-21T16:30:00Z","v":16201,"vw":1.623392},{"c":1.625,"h":1.63,"l":1.62,"n":100,"o":1.625,"t":"2026-10-21T16:35:00Z","v":13963,"vw":1.621997},{"c":1.625,"h":1.63,"l":1.625,"n":94,"o":1.625,"t":"2026-10-21T16:40:00Z","v":4064,"vw":1.625185},{"c":1.625,"h":1.63,"l":1.62,"n":111,"o":1.62,"t":"2026-10-21T16:45:00Z","v":6823,"vw":1.624694},{"c":1.625,"h":1.63,"l":1.62,"n":215,"o":1.625,"t":"2026-10-21T16:50:00Z","v":6264,"vw":1.6245},{"c":1.625,"h":1.625,"l":1.62,"n":139,"o":1.625,"t":"2026-10-21T16:55:00Z","v":6070,"vw":1.62385},{"c":1.63,"h":1.63,"l":1.62,"n":73,"o":1.625,"t":"2026-10-21T17:00:00Z","v":4300,"vw":1.622292},{"c":1.625,"h":1.625,"l":1.62,"n":84,"o":1.625,"t":"2026-10-21T17:05:00Z","v":7924,"vw":1.624151},{"c":1.6347,"h":1.64,"l":1.625,"n":178,"o":1.625,"t":"2026-10-21T17:10:00Z","v":66630,"vw":1.62965},{"c":1.63,"h":1.63,"l":1.63,"n":14,"o":1.63,"t":"2026-10-21T17:15:00Z","v":959,"vw":1.63},{"c":1.63,"h":1.64,"l":1.63,"n":47,"o":1.635,"t":"2026-10-21T17:20:00Z","v":1947,"vw":1.63282},{"c":1.63,"h":1.635,"l":1.63,"n":73,"o":1.635,"t":"2026-10-21T17:25:00Z","v":7953,"vw":1.632566},{"c":1.63,"h":1.64,"l":1.63,"n":66,"o":1.63,"t":"2026-10-21T17:30:00Z","v":5568,"vw":1.630306},{"c":1.635,"h":1.64,"l":1.63,"n":73,"o":1.63,"t":"2026-10-21T17:35:00Z","v":9934,"vw":1.634885},{"c":1.645,"h":1.6499,"l":1.635,"n":140,"o":1.635,"t":"2026-10-21T17:40:00Z","v":117953,"vw":1.640699},{"c":1.64,"h":1.645,"l":1.64,"n":89,"o":1.645,"t":"2026-10-21T17:45:00Z","v":24265,"vw":1.640669},{"c":1.635,"h":1.645,"l":1.635,"n":105,"o":1.645,"t":"2026-10-21T17:50:00Z","v":46270,"vw":1.639496},{"c":1.635,"h":1.635,"l":1.6323,"n":20,"o":1.635,"t":"2026-10-21T17:55:00Z","v":1713,"vw":1.634321},{"c":1.635,"h":1.64,"l":1.6313,"n":96,"o":1.635,"t":"2026-10-21T18:00:00Z","v":7958,"vw":1.635028},{"c":1.635,"h":1.6375,"l":1.63,"n":85,"o":1.635,"t":"2026-10-21T18:05:00Z","v":5311,"vw":1.634433},{"c":1.635,"h":1.64,"l":1.63,"n":110,"o":1.635,"t":"2026-10-21T18:10:00Z","v":5994,"vw":1.635517},{"c":1.63,"h":1.64,"l":1.63,"n":170,"o":1.635,"t":"2026-10-21T18:15:00Z","v":7329,"vw":1.634897},{"c":1.635,"h":1.64,"l":1.635,"n":44,"o":1.64,"t":"2026-10-21T18:20:00Z","v":3386,"vw":1.635417},{"c":1.635,"h":1.64,"l":1.63,"n":64,"o":1.635,"t":"2026-10-21T18:25:00Z","v":4879,"vw":1.634643},{"c":1.63,"h":1.635,"l":1.63,"n":51,"o":1.635,"t":"2026-10-21T18:30:00Z","v":3986,"vw":1.634333},{"c":1.635,"h":1.64,"l":1.63,"n":126,"o":1.635,"t":"2026-10-21T18:35:00Z","v":8215,"vw":1.634717},{"c":1.635,"h":1.64,"l":1.63,"n":130,"o":1.6334,"t":"2026-10-21T18:40:00Z","v":4342,"vw":1.632903},{"c":1.632,"h":1.64,"l":1.63,"n":136,"o":1.635,"t":"2026-10-21T18:45:00Z","v":3957,"vw":1.634159},{"c":1.63,"h":1.635,"l":1.63,"n":88,"o":1.635,"t":"2026-10-21T18:50:00Z","v":7927,"vw":1.631183},{"c":1.625,"h":1.6399,"l":1.625,"n":221,"o":1.6322,"t":"2026-10-21T18:55:00Z","v":40948,"vw":1.631526},{"c":1.62,"h":1.625,"l":1.62,"n":39,"o":1.625,"t":"2026-10-21T19:00:00Z","v":9298,"vw":1.621084},{"c":1.62,"h":1.625,"l":1.62,"n":59,"o":1.62,"t":"2026-10-21T19:05:00Z","v":6574,"vw":1.621262},{"c":1.615,"h":1.6299,"l":1.61,"n":185,"o":1.6299,"t":"2026-10-21T19:10:00Z","v":50310,"vw":1.618755},{"c":1.615,"h":1.615,"l":1.615,"n":91,"o":1.615,"t":"2026-10-21T19:15:00Z","v":3821,"vw":1.615},{"c":1.6199,"h":1.62,"l":1.61,"n":89,"o":1.615,"t":"2026-10-21T19:20:00Z","v":7866,"vw":1.615576},{"c":1.62,"h":1.62,"l":1.6101,"n":107,"o":1.62,"t":"2026-10-21T19:25:00Z","v":9349,"vw":1.61495},{"c":1.615,"h":1.62,"l":1.61,"n":119,"o":1.615,"t":"2026-10-21T19:30:00Z","v":52578,"vw":1.613986},{"c":1.615,"h":1.62,"l":1.61,"n":114,"o":1.613,"t":"2026-10-21T19:35:00Z","v":11342,"vw":1.614597},{"c":1.61,"h":1.62,"l":1.61,"n":138,"o":1.61,"t":"2026-10-21T19:40:00Z","v":12856,"vw":1.612536},{"c":1.62,"h":1.62,"l":1.61,"n":225,"o":1.615,"t":"2026-10-21T19:45:00Z","v":35745,"vw":1.611499},{"c":1.6028,"h":1.6176,"l":1.6,"n":422,"o":1.61,"t":"2026-10-21T19:50:00Z","v":99035,"vw":1.607569},{"c":1.6,"h":1.61,"l":1.595,"n":711,"o":1.605,"t":"2026-10-21T19:55:00Z","v":305798,"vw":1.600772},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-21T20:00:00Z","v":300027,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-21T20:30:00Z","v":8290,"vw":1.6},{"c":1.6,"h":1.63,"l":1.6,"n":3,"o":1.63,"t":"2026-10-21T20:35:00Z","v":4490,"vw":1.605345},{"c":1.6028,"h":1.6028,"l":1.6008,"n":2,"o":1.6008,"t":"2026-10-21T20:45:00Z","v":750,"vw":1.601067},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T20:50:00Z","v":230,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T21:00:00Z","v":110,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T22:45:00Z","v":416,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T23:00:00Z","v":100,"vw":1.6},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T23:10:00Z","v":1000,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-21T23:40:00Z","v":1357,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T23:45:00Z","v":1000,"vw":1.63},{"c":1.6,"h":1.6,"l":1.6,"n":30,"o":1.6,"t":"2026-10-22T08:00:00Z","v":13156,"vw":1.6},{"c":1.5923,"h":1.6,"l":1.5923,"n":2,"o":1.6,"t":"2026-10-22T08:15:00Z","v":671,"vw":1.597074},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-22T08:45:00Z","v":1295,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":11,"o":1.6,"t":"2026-10-22T08:50:00Z","v":3340,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":18,"o":1.6,"t":"2026-10-22T09:05:00Z","v":640,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":18,"o":1.6,"t":"2026-10-22T09:10:00Z","v":320,"vw":1.6},{"c":1.5908,"h":1.5908,"l":1.5908,"n":1,"o":1.5908,"t":"2026-10-22T09:25:00Z","v":190,"vw":1.5908},{"c":1.5908,"h":1.5908,"l":1.5908,"n":1,"o":1.5908,"t":"2026-10-22T10:50:00Z","v":200,"vw":1.5908},{"c":1.5998,"h":1.5998,"l":1.5922,"n":2,"o":1.5922,"t":"2026-10-22T11:00:00Z","v":2573,"vw":1.592643},{"c":1.6,"h":1.6,"l":1.6,"n":25,"o":1.6,"t":"2026-10-22T11:30:00Z","v":903,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-22T11:35:00Z","v":700,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-22T11:40:00Z","v":187,"vw":1.59},{"c":1.6099,"h":1.6099,"l":1.6099,"n":1,"o":1.6099,"t":"2026-10-22T11:50:00Z","v":150,"vw":1.6099},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-22T12:00:00Z","v":800,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-22T12:15:00Z","v":119,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-22T12:20:00Z","v":300,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-22T12:35:00Z","v":1782,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":2,"o":1.62,"t":"2026-10-22T12:40:00Z","v":444,"vw":1.614505},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-22T12:45:00Z","v":1201,"vw":1.6},{"c":1.61,"h":1.6177,"l":1.61,"n":2,"o":1.6177,"t":"2026-10-22T12:55:00Z","v":2266,"vw":1.610904},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-22T13:05:00Z","v":1000,"vw":1.6},{"c":1.6091,"h":1.6091,"l":1.6091,"n":1,"o":1.6091,"t":"2026-10-22T13:15:00Z","v":250,"vw":1.6091},{"c":1.6,"h":1.6,"l":1.6,"n":32,"o":1.6,"t":"2026-10-22T13:25:00Z","v":5109,"vw":1.6},{"c":1.615,"h":1.62,"l":1.58,"n":397,"o":1.6,"t":"2026-10-22T13:30:00Z","v":105591,"vw":1.600101},{"c":1.625,"h":1.625,"l":1.62,"n":98,"o":1.62,"t":"2026-10-22T13:35:00Z","v":6105,"vw":1.622775},{"c":1.625,"h":1.6278,"l":1.625,"n":58,"o":1.625,"t":"2026-10-22T13:40:00Z","v":6903,"vw":1.626747},{"c":1.625,"h":1.63,"l":1.62,"n":206,"o":1.625,"t":"2026-10-22T13:45:00Z","v":61333,"vw":1.625452},{"c":1.625,"h":1.63,"l":1.625,"n":51,"o":1.63,"t":"2026-10-22T13:50:00Z","v":5388,"vw":1.627803},{"c":1.64,"h":1.64,"l":1.625,"n":109,"o":1.625,"t":"2026-10-22T13:55:00Z","v":13981,"vw":1.627597},{"c":1.645,"h":1.6475,"l":1.635,"n":141,"o":1.64,"t":"2026-10-22T14:00:00Z","v":41452,"vw":1.641847},{"c":1.6334,"h":1.645,"l":1.6334,"n":113,"o":1.645,"t":"2026-10-22T14:05:00Z","v":20978,"vw":1.637682},{"c":1.645,"h":1.65,"l":1.64,"n":160,"o":1.64,"t":"2026-10-22T14:10:00Z","v":36743,"vw":1.642945},{"c":1.645,"h":1.65,"l":1.6412,"n":111,"o":1.645,"t":"2026-10-22T14:15:00Z","v":9269,"vw":1.645818},{"c":1.645,"h":1.65,"l":1.64,"n":110,"o":1.645,"t":"2026-10-22T14:20:00Z","v":10561,"vw":1.645014},{"c":1.64,"h":1.65,"l":1.64,"n":128,"o":1.645,"t":"2026-10-22T14:25:00Z","v":44971,"vw":1.644367},{"c":1.645,"h":1.65,"l":1.635,"n":244,"o":1.64,"t":"2026-10-22T14:30:00Z","v":65917,"vw":1.640459},{"c":1.645,"h":1.65,"l":1.64,"n":133,"o":1.645,"t":"2026-10-22T14:35:00Z","v":15868,"vw":1.640876},{"c":1.645,"h":1.65,"l":1.645,"n":81,"o":1.645,"t":"2026-10-22T14:40:00Z","v":14921,"vw":1.647506},{"c":1.655,"h":1.66,"l":1.645,"n":286,"o":1.65,"t":"2026-10-22T14:45:00Z","v":89751,"vw":1.649761},{"c":1.655,"h":1.66,"l":1.65,"n":263,"o":1.66,"t":"2026-10-22T14:50:00Z","v":31479,"vw":1.656883},{"c":1.655,"h":1.66,"l":1.655,"n":174,"o":1.655,"t":"2026-10-22T14:55:00Z","v":30453,"vw":1.659422},{"c":1.66,"h":1.66,"l":1.6511,"n":232,"o":1.655,"t":"2026-10-22T15:00:00Z","v":30761,"vw":1.655184},{"c":1.655,"h":1.655,"l":1.65,"n":97,"o":1.655,"t":"2026-10-22T15:05:00Z","v":4577,"vw":1.65312},{"c":1.655,"h":1.655,"l":1.65,"n":85,"o":1.655,"t":"2026-10-22T15:10:00Z","v":12165,"vw":1.654956},{"c":1.655,"h":1.66,"l":1.65,"n":75,"o":1.655,"t":"2026-10-22T15:15:00Z","v":5972,"vw":1.655092},{"c":1.655,"h":1.66,"l":1.65,"n":69,"o":1.655,"t":"2026-10-22T15:20:00Z","v":28567,"vw":1.651306},{"c":1.655,"h":1.66,"l":1.655,"n":67,"o":1.655,"t":"2026-10-22T15:25:00Z","v":9172,"vw":1.655953},{"c":1.655,"h":1.66,"l":1.655,"n":121,"o":1.655,"t":"2026-10-22T15:30:00Z","v":10226,"vw":1.656077},{"c":1.6599,"h":1.66,"l":1.65,"n":114,"o":1.655,"t":"2026-10-22T15:35:00Z","v":13866,"vw":1.654125},{"c":1.655,"h":1.66,"l":1.65,"n":162,"o":1.655,"t":"2026-10-22T15:40:00Z","v":15005,"vw":1.655169},{"c":1.655,"h":1.66,"l":1.6501,"n":49,"o":1.66,"t":"2026-10-22T15:45:00Z","v":3174,"vw":1.656279},{"c":1.655,"h":1.66,"l":1.65,"n":128,"o":1.65,"t":"2026-10-22T15:50:00Z","v":5627,"vw":1.658248},{"c":1.67,"h":1.67,"l":1.655,"n":122,"o":1.66,"t":"2026-10-22T15:55:00Z","v":14451,"vw":1.663842},{"c":1.6677,"h":1.67,"l":1.66,"n":63,"o":1.67,"t":"2026-10-22T16:00:00Z","v":6262,"vw":1.668877},{"c":1.6607,"h":1.67,"l":1.66,"n":159,"o":1.67,"t":"2026-10-22T16:05:00Z","v":31721,"vw":1.664476},{"c":1.6623,"h":1.67,"l":1.66,"n":134,"o":1.6611,"t":"2026-10-22T16:10:00Z","v":26411,"vw":1.66186},{"c":1.665,"h":1.67,"l":1.6601,"n":26,"o":1.67,"t":"2026-10-22T16:15:00Z","v":2347,"vw":1.664503},{"c":1.665,"h":1.67,"l":1.665,"n":81,"o":1.665,"t":"2026-10-22T16:20:00Z","v":5313,"vw":1.665297},{"c":1.665,"h":1.67,"l":1.665,"n":58,"o":1.665,"t":"2026-10-22T16:25:00Z","v":3998,"vw":1.668224},{"c":1.665,"h":1.67,"l":1.665,"n":83,"o":1.665,"t":"2026-10-22T16:30:00Z","v":8424,"vw":1.669496},{"c":1.655,"h":1.67,"l":1.65,"n":344,"o":1.665,"t":"2026-10-22T16:35:00Z","v":81444,"vw":1.655199},{"c":1.65,"h":1.65,"l":1.6401,"n":123,"o":1.65,"t":"2026-10-22T16:40:00Z","v":16157,"vw":1.649148},{"c":1.65,"h":1.65,"l":1.6424,"n":82,"o":1.645,"t":"2026-10-22T16:45:00Z","v":9582,"vw":1.646645},{"c":1.65,"h":1.65,"l":1.6416,"n":89,"o":1.645,"t":"2026-10-22T16:50:00Z","v":5587,"vw":1.647578},{"c":1.6499,"h":1.6499,"l":1.645,"n":32,"o":1.645,"t":"2026-10-22T16:55:00Z","v":4844,"vw":1.647945},{"c":1.645,"h":1.65,"l":1.645,"n":47,"o":1.645,"t":"2026-10-22T17:00:00Z","v":3639,"vw":1.647739},{"c":1.645,"h":1.65,"l":1.64,"n":54,"o":1.645,"t":"2026-10-22T17:05:00Z","v":5164,"vw":1.644822},{"c":1.645,"h":1.65,"l":1.645,"n":100,"o":1.645,"t":"2026-10-22T17:10:00Z","v":9786,"vw":1.646825},{"c":1.645,"h":1.65,"l":1.6423,"n":75,"o":1.65,"t":"2026-10-22T17:15:00Z","v":8740,"vw":1.64737},{"c":1.645,"h":1.65,"l":1.645,"n":69,"o":1.645,"t":"2026-10-22T17:20:00Z","v":7809,"vw":1.64796},{"c":1.645,"h":1.645,"l":1.6411,"n":84,"o":1.645,"t":"2026-10-22T17:25:00Z","v":10672,"vw":1.644339},{"c":1.655,"h":1.655,"l":1.645,"n":127,"o":1.645,"t":"2026-10-22T17:30:00Z","v":39990,"vw":1.650579},{"c":1.655,"h":1.66,"l":1.65,"n":69,"o":1.655,"t":"2026-10-22T17:35:00Z","v":5526,"vw":1.654799},{"c":1.655,"h":1.6561,"l":1.6512,"n":88,"o":1.655,"t":"2026-10-22T17:40:00Z","v":8714,"vw":1.654969},{"c":1.655,"h":1.66,"l":1.65,"n":115,"o":1.655,"t":"2026-10-22T17:45:00Z","v":15139,"vw":1.651998},{"c":1.655,"h":1.6593,"l":1.65,"n":162,"o":1.65,"t":"2026-10-22T17:50:00Z","v":9091,"vw":1.653672},{"c":1.655,"h":1.66,"l":1.65,"n":75,"o":1.66,"t":"2026-10-22T17:55:00Z","v":6388,"vw":1.655913},{"c":1.65,"h":1.655,"l":1.65,"n":129,"o":1.65,"t":"2026-10-22T18:00:00Z","v":26241,"vw":1.65288},{"c":1.655,"h":1.655,"l":1.65,"n":105,"o":1.655,"t":"2026-10-22T18:05:00Z","v":7797,"vw":1.654513},{"c":1.655,"h":1.655,"l":1.65,"n":160,"o":1.655,"t":"2026-10-22T18:10:00Z","v":4979,"vw":1.653372},{"c":1.655,"h":1.66,"l":1.65,"n":137,"o":1.655,"t":"2026-10-22T18:15:00Z","v":16145,"vw":1.654036},{"c":1.66,"h":1.67,"l":1.655,"n":189,"o":1.655,"t":"2026-10-22T18:20:00Z","v":36101,"vw":1.661386},{"c":1.6589,"h":1.665,"l":1.65,"n":148,"o":1.6615,"t":"2026-10-22T18:25:00Z","v":56838,"vw":1.65556},{"c":1.6588,"h":1.66,"l":1.655,"n":58,"o":1.66,"t":"2026-10-22T18:30:00Z","v":2186,"vw":1.656616},{"c":1.655,"h":1.66,"l":1.6512,"n":130,"o":1.655,"t":"2026-10-22T18:35:00Z","v":6588,"vw":1.655111},{"c":1.65,"h":1.66,"l":1.65,"n":99,"o":1.655,"t":"2026-10-22T18:40:00Z","v":18028,"vw":1.654689},{"c":1.655,"h":1.655,"l":1.655,"n":47,"o":1.655,"t":"2026-10-22T18:45:00Z","v":3965,"vw":1.655},{"c":1.655,"h":1.66,"l":1.65,"n":95,"o":1.66,"t":"2026-10-22T18:50:00Z","v":8670,"vw":1.654137},{"c":1.6523,"h":1.655,"l":1.6523,"n":98,"o":1.655,"t":"2026-10-22T18:55:00Z","v":1953,"vw":1.654446},{"c":1.655,"h":1.6575,"l":1.655,"n":113,"o":1.655,"t":"2026-10-22T19:00:00Z","v":12904,"vw":1.655027},{"c":1.655,"h":1.655,"l":1.65,"n":155,"o":1.655,"t":"2026-10-22T19:05:00Z","v":15066,"vw":1.652901},{"c":1.655,"h":1.655,"l":1.65,"n":149,"o":1.655,"t":"2026-10-22T19:10:00Z","v":8939,"vw":1.653408},{"c":1.6599,"h":1.66,"l":1.65,"n":200,"o":1.655,"t":"2026-10-22T19:15:00Z","v":9899,"vw":1.654736},{"c":1.6401,"h":1.655,"l":1.64,"n":292,"o":1.655,"t":"2026-10-22T19:20:00Z","v":50639,"vw":1.645108},{"c":1.635,"h":1.645,"l":1.63,"n":228,"o":1.645,"t":"2026-10-22T19:25:00Z","v":53852,"vw":1.638394},{"c":1.625,"h":1.64,"l":1.62,"n":250,"o":1.63,"t":"2026-10-22T19:30:00Z","v":62504,"vw":1.629226},{"c":1.62,"h":1.625,"l":1.62,"n":260,"o":1.625,"t":"2026-10-22T19:35:00Z","v":14725,"vw":1.621953},{"c":1.62,"h":1.63,"l":1.62,"n":225,"o":1.63,"t":"2026-10-22T19:40:00Z","v":21166,"vw":1.624731},{"c":1.625,"h":1.625,"l":1.62,"n":212,"o":1.625,"t":"2026-10-22T19:45:00Z","v":23064,"vw":1.622404},{"c":1.625,"h":1.63,"l":1.62,"n":308,"o":1.625,"t":"2026-10-22T19:50:00Z","v":42069,"vw":1.625191},{"c":1.64,"h":1.64,"l":1.625,"n":799,"o":1.625,"t":"2026-10-22T19:55:00Z","v":186709,"vw":1.633153},{"c":1.63,"h":1.63,"l":1.63,"n":5,"o":1.63,"t":"2026-10-22T20:00:00Z","v":347606,"vw":1.63},{"c":1.6214,"h":1.6214,"l":1.6214,"n":1,"o":1.6214,"t":"2026-10-22T20:10:00Z","v":300,"vw":1.6214},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T20:30:00Z","v":1500,"vw":1.63},{"c":1.6497,"h":1.6497,"l":1.6497,"n":1,"o":1.6497,"t":"2026-10-22T21:05:00Z","v":210,"vw":1.6497}],"history":[{"c":1.45,"h":1.48,"l":1.44,"n":5148,"o":1.47,"t":"2024-10-21T04:00:00Z","v":2447465,"vw":1.460398},{"c":1.46,"h":1.46,"l":1.44,"n":3248,"o":1.44,"t":"2024-10-22T04:00:00Z","v":1523759,"vw":1.45246},{"c":1.46,"h":1.48,"l":1.44,"n":4423,"o":1.45,"t":"2024-10-23T04:00:00Z","v":2245918,"vw":1.456966},{"c":1.4,"h":1.465,"l":1.4,"n":5084,"o":1.45,"t":"2024-10-24T04:00:00Z","v":5957425,"vw":1.420248},{"c":1.42,"h":1.45,"l":1.4,"n":4524,"o":1.42,"t":"2024-10-25T04:00:00Z","v":1598010,"vw":1.423013},{"c":1.5,"h":1.5,"l":1.415,"n":7802,"o":1.42,"t":"2024-10-28T04:00:00Z","v":4184073,"vw":1.46533},{"c":1.6,"h":1.62,"l":1.475,"n":11609,"o":1.48,"t":"2024-10-29T04:00:00Z","v":6326322,"vw":1.574455},{"c":1.52,"h":1.61,"l":1.5,"n":7097,"o":1.56,"t":"2024-10-30T04:00:00Z","v":3282778,"vw":1.548559},{"c":1.51,"h":1.55,"l":1.5,"n":7258,"o":1.53,"t":"2024-10-31T04:00:00Z","v":1684385,"vw":1.517211},{"c":1.51,"h":1.57,"l":1.505,"n":7321,"o":1.51,"t":"2024-11-01T04:00:00Z","v":2510053,"vw":1.522746},{"c":1.48,"h":1.5253,"l":1.45,"n":7736,"o":1.5,"t":"2024-11-04T05:00:00Z","v":3671923,"vw":1.485222},{"c":1.46,"h":1.4799,"l":1.42,"n":7889,"o":1.47,"t":"2024-11-05T05:00:00Z","v":2628531,"vw":1.451848},{"c":1.47,"h":1.5,"l":1.43,"n":10161,"o":1.46,"t":"2024-11-06T05:00:00Z","v":3645221,"vw":1.470513},{"c":1.45,"h":1.485,"l":1.37,"n":12418,"o":1.46,"t":"2024-11-07T05:00:00Z","v":5823219,"vw":1.443856},{"c":1.52,"h":1.56,"l":1.44,"n":9720,"o":1.46,"t":"2024-11-08T05:00:00Z","v":5945363,"vw":1.511907},{"c":1.57,"h":1.58,"l":1.48,"n":9989,"o":1.52,"t":"2024-11-11T05:00:00Z","v":5101794,"vw":1.539415},{"c":1.61,"h":1.64,"l":1.56,"n":21237,"o":1.56,"t":"2024-11-12T05:00:00Z","v":4304461,"vw":1.600876},{"c":1.6,"h":1.71,"l":1.59,"n":19412,"o":1.63,"t":"2024-11-13T05:00:00Z","v":5573179,"vw":1.648365},{"c":1.62,"h":1.65,"l":1.56,"n":13150,"o":1.58,"t":"2024-11-14T05:00:00Z","v":5508926,"vw":1.603554},{"c":1.64,"h":1.65,"l":1.56,"n":12385,"o":1.6,"t":"2024-11-15T05:00:00Z","v":9564525,"vw":1.615257},{"c":1.64,"h":1.68,"l":1.62,"n":8980,"o":1.62,"t":"2024-11-18T05:00:00Z","v":7861502,"vw":1.645718},{"c":1.62,"h":1.65,"l":1.57,"n":7680,"o":1.62,"t":"2024-11-19T05:00:00Z","v":7589770,"vw":1.614459},{"c":1.58,"h":1.62,"l":1.55,"n":6389,"o":1.62,"t":"2024-11-20T05:00:00Z","v":2669534,"vw":1.576648},{"c":1.56,"h":1.585,"l":1.56,"n":5447,"o":1.57,"t":"2024-11-21T05:00:00Z","v":1902684,"vw":1.568255},{"c":1.58,"h":1.61,"l":1.55,"n":7336,"o":1.56,"t":"2024-11-22T05:00:00Z","v":3214332,"vw":1.579868},{"c":1.62,"h":1.65,"l":1.585,"n":10502,"o":1.59,"t":"2024-11-25T05:00:00Z","v":4140954,"vw":1.617023},{"c":1.55,"h":1.605,"l":1.48,"n":15048,"o":1.605,"t":"2024-11-26T05:00:00Z","v":6789955,"vw":1.536862},{"c":1.58,"h":1.59,"l":1.52,"n":10365,"o":1.55,"t":"2024-11-27T05:00:00Z","v":4396041,"vw":1.564322},{"c":1.54,"h":1.59,"l":1.52,"n":6731,"o":1.57,"t":"2024-11-29T05:00:00Z","v":2938790,"vw":1.553413},{"c":1.53,"h":1.55,"l":1.49,"n":14875,"o":1.53,"t":"2024-12-02T05:00:00Z","v":11554905,"vw":1.52669},{"c":1.58,"h":1.59,"l":1.51,"n":8709,"o":1.52,"t":"2024-12-03T05:00:00Z","v":10786362,"vw":1.563978},{"c":1.56,"h":1.62,"l":1.55,"n":8001,"o":1.58,"t":"2024-12-04T05:00:00Z","v":3236949,"vw":1.582998},{"c":1.57,"h":1.58,"l":1.52,"n":9945,"o":1.56,"t":"2024-12-05T05:00:00Z","v":4346605,"vw":1.561295},{"c":1.59,"h":1.6,"l":1.55,"n":6809,"o":1.56,"t":"2024-12-06T05:00:00Z","v":1754148,"vw":1.581146},{"c":1.58,"h":1.64,"l":1.58,"n":9140,"o":1.61,"t":"2024-12-09T05:00:00Z","v":2654026,"vw":1.601882},{"c":1.56,"h":1.59,"l":1.55,"n":5046,"o":1.58,"t":"2024-12-10T05:00:00Z","v":2077122,"vw":1.56699},{"c":1.59,"h":1.62,"l":1.53,"n":9950,"o":1.55,"t":"2024-12-11T05:00:00Z","v":3025232,"vw":1.572258},{"c":1.61,"h":1.76,"l":1.6,"n":11076,"o":1.615,"t":"2024-12-12T05:00:00Z","v":6925279,"vw":1.666679},{"c":1.59,"h":1.65,"l":1.58,"n":7176,"o":1.63,"t":"2024-12-13T05:00:00Z","v":3051900,"vw":1.604059},{"c":1.6,"h":1.61,"l":1.54,"n":10909,"o":1.59,"t":"2024-12-16T05:00:00Z","v":8201060,"vw":1.587144},{"c":1.61,"h":1.63,"l":1.56,"n":8083,"o":1.6,"t":"2024-12-17T05:00:00Z","v":5517532,"vw":1.609937},{"c":1.56,"h":1.65,"l":1.55,"n":8037,"o":1.61,"t":"2024-12-18T05:00:00Z","v":3147024,"vw":1.597097},{"c":1.57,"h":1.6,"l":1.54,"n":9171,"o":1.57,"t":"2024-12-19T05:00:00Z","v":4121382,"vw":1.569953},{"c":1.54,"h":1.57,"l":1.53,"n":7444,"o":1.565,"t":"2024-12-20T05:00:00Z","v":4494991,"vw":1.543998},{"c":1.51,"h":1.54,"l":1.5,"n":7066,"o":1.54,"t":"2024-12-23T05:00:00Z","v":2957436,"vw":1.511234},{"c":1.51,"h":1.53,"l":1.49,"n":3779,"o":1.5,"t":"2024-12-24T05:00:00Z","v":1407294,"vw":1.50895},{"c":1.52,"h":1.54,"l":1.5,"n":4177,"o":1.5,"t":"2024-12-26T05:00:00Z","v":1288117,"vw":1.518291},{"c":1.48,"h":1.525,"l":1.465,"n":5023,"o":1.52,"t":"2024-12-27T05:00:00Z","v":2219535,"vw":1.484468},{"c":1.47,"h":1.48,"l":1.43,"n":5724,"o":1.48,"t":"2024-12-30T05:00:00Z","v":2756243,"vw":1.461518},{"c":1.47,"h":1.5,"l":1.45,"n":5134,"o":1.47,"t":"2024-12-31T05:00:00Z","v":2964853,"vw":1.476093},{"c":1.45,"h":1.53,"l":1.44,"n":6844,"o":1.48,"t":"2025-01-02T05:00:00Z","v":2050450,"vw":1.475143},{"c":1.48,"h":1.48,"l":1.44,"n":7261,"o":1.45,"t":"2025-01-03T05:00:00Z","v":2085455,"vw":1.465618},{"c":1.45,"h":1.49,"l":1.45,"n":7545,"o":1.48,"t":"2025-01-06T05:00:00Z","v":5485704,"vw":1.465614},{"c":1.51,"h":1.52,"l":1.46,"n":7329,"o":1.46,"t":"2025-01-07T05:00:00Z","v":2548236,"vw":1.505271},{"c":1.48,"h":1.505,"l":1.45,"n":6225,"o":1.49,"t":"2025-01-08T05:00:00Z","v":1898638,"vw":1.478003},{"c":1.47,"h":1.5,"l":1.43,"n":8666,"o":1.46,"t":"2025-01-10T05:00:00Z","v":2556012,"vw":1.46149},{"c":1.53,"h":1.55,"l":1.45,"n":8902,"o":1.45,"t":"2025-01-13T05:00:00Z","v":4989517,"vw":1.515911},{"c":1.48,"h":1.54,"l":1.44,"n":6743,"o":1.53,"t":"2025-01-14T05:00:00Z","v":3411494,"vw":1.470739},{"c":1.47,"h":1.52,"l":1.46,"n":8315,"o":1.52,"t":"2025-01-15T05:00:00Z","v":2679916,"vw":1.4792},{"c":1.47,"h":1.5,"l":1.46,"n":7112,"o":1.49,"t":"2025-01-16T05:00:00Z","v":1502720,"vw":1.476406},{"c":1.47,"h":1.49,"l":1.4501,"n":7573,"o":1.48,"t":"2025-01-17T05:00:00Z","v":2573848,"vw":1.472241},{"c":1.5,"h":1.51,"l":1.47,"n":8246,"o":1.48,"t":"2025-01-21T05:00:00Z","v":2252431,"vw":1.492804},{"c":1.47,"h":1.49,"l":1.47,"n":7972,"o":1.48,"t":"2025-01-22T05:00:00Z","v":1795048,"vw":1.478044},{"c":1.49,"h":1.5,"l":1.46,"n":7645,"o":1.46,"t":"2025-01-23T05:00:00Z","v":1852855,"vw":1.484564},{"c":1.48,"h":1.5,"l":1.465,"n":5149,"o":1.48,"t":"2025-01-24T05:00:00Z","v":1341148,"vw":1.484594},{"c":1.47,"h":1.49,"l":1.47,"n":6979,"o":1.48,"t":"2025-01-27T05:00:00Z","v":2016287,"vw":1.477593},{"c":1.5,"h":1.52,"l":1.46,"n":10369,"o":1.49,"t":"2025-01-28T05:00:00Z","v":2072408,"vw":1.488082},{"c":1.5,"h":1.52,"l":1.48,"n":7443,"o":1.5,"t":"2025-01-29T05:00:00Z","v":1809024,"vw":1.499977},{"c":1.51,"h":1.54,"l":1.5,"n":7897,"o":1.52,"t":"2025-01-30T05:00:00Z","v":1779400,"vw":1.515561},{"c":1.52,"h":1.54,"l":1.49,"n":9124,"o":1.51,"t":"2025-01-31T05:00:00Z","v":3805891,"vw":1.514576},{"c":1.5,"h":1.52,"l":1.47,"n":7481,"o":1.5,"t":"2025-02-03T05:00:00Z","v":8058215,"vw":1.491742},{"c":1.56,"h":1.59,"l":1.51,"n":9524,"o":1.53,"t":"2025-02-04T05:00:00Z","v":5831634,"vw":1.560125},{"c":1.61,"h":1.62,"l":1.56,"n":12391,"o":1.5799,"t":"2025-02-05T05:00:00Z","v":4025643,"vw":1.594371},{"c":1.62,"h":1.66,"l":1.6,"n":10993,"o":1.63,"t":"2025-02-06T05:00:00Z","v":3291819,"vw":1.619351},{"c":1.61,"h":1.639,"l":1.59,"n":7484,"o":1.62,"t":"2025-02-07T05:00:00Z","v":1715861,"vw":1.609719},{"c":1.65,"h":1.66,"l":1.61,"n":8596,"o":1.62,"t":"2025-02-10T05:00:00Z","v":3437579,"vw":1.641986},{"c":1.62,"h":1.675,"l":1.605,"n":7333,"o":1.65,"t":"2025-02-11T05:00:00Z","v":1954525,"vw":1.635386},{"c":1.64,"h":1.65,"l":1.6,"n":6119,"o":1.62,"t":"2025-02-12T05:00:00Z","v":1672518,"vw":1.629723},{"c":1.66,"h":1.66,"l":1.615,"n":6526,"o":1.64,"t":"2025-02-13T05:00:00Z","v":1672106,"vw":1.64394},{"c":1.64,"h":1.66,"l":1.63,"n":5319,"o":1.66,"t":"2025-02-14T05:00:00Z","v":1444324,"vw":1.640851},{"c":1.72,"h":1.74,"l":1.6409,"n":8671,"o":1.65,"t":"2025-02-18T05:00:00Z","v":3795392,"vw":1.698676},{"c":1.71,"h":1.74,"l":1.69,"n":7972,"o":1.74,"t":"2025-02-19T05:00:00Z","v":2414518,"vw":1.715413},{"c":1.67,"h":1.72,"l":1.67,"n":8297,"o":1.7,"t":"2025-02-20T05:00:00Z","v":1869503,"vw":1.684739},{"c":1.68,"h":1.74,"l":1.67,"n":11166,"o":1.7,"t":"2025-02-21T05:00:00Z","v":2628965,"vw":1.693218},{"c":1.72,"h":1.73,"l":1.68,"n":9828,"o":1.71,"t":"2025-02-24T05:00:00Z","v":3192789,"vw":1.714757},{"c":1.64,"h":1.73,"l":1.63,"n":6719,"o":1.73,"t":"2025-02-25T05:00:00Z","v":2108754,"vw":1.665228},{"c":1.66,"h":1.71,"l":1.645,"n":11157,"o":1.66,"t":"2025-02-26T05:00:00Z","v":2868287,"vw":1.677416},{"c":1.63,"h":1.7,"l":1.62,"n":10794,"o":1.68,"t":"2025-02-27T05:00:00Z","v":4870370,"vw":1.654628},{"c":1.74,"h":1.84,"l":1.67,"n":26715,"o":1.7,"t":"2025-02-28T05:00:00Z","v":18265907,"vw":1.739178},{"c":1.75,"h":1.8,"l":1.73,"n":18230,"o":1.75,"t":"2025-03-03T05:00:00Z","v":29655551,"vw":1.761389},{"c":1.92,"h":1.95,"l":1.75,"n":27113,"o":1.75,"t":"2025-03-04T05:00:00Z","v":49603632,"vw":1.867473},{"c":1.94,"h":2.035,"l":1.895,"n":28357,"o":1.93,"t":"2025-03-05T05:00:00Z","v":15837402,"vw":1.963561},{"c":1.89,"h":1.95,"l":1.85,"n":14600,"o":1.94,"t":"2025-03-06T05:00:00Z","v":5283234,"vw":1.896624},{"c":1.9,"h":1.94,"l":1.855,"n":12271,"o":1.88,"t":"2025-03-07T05:00:00Z","v":5853790,"vw":1.908997},{"c":1.84,"h":1.92,"l":1.83,"n":16273,"o":1.9,"t":"2025-03-10T04:00:00Z","v":4871700,"vw":1.869097},{"c":1.8,"h":1.95,"l":1.77,"n":14003,"o":1.94,"t":"2025-03-11T04:00:00Z","v":5224566,"vw":1.80915},{"c":1.78,"h":1.83,"l":1.75,"n":10391,"o":1.83,"t":"2025-03-12T04:00:00Z","v":2696792,"vw":1.776572},{"c":1.72,"h":1.77,"l":1.72,"n":9418,"o":1.765,"t":"2025-03-13T04:00:00Z","v":2558223,"vw":1.743336},{"c":1.74,"h":1.74,"l":1.71,"n":8180,"o":1.72,"t":"2025-03-14T04:00:00Z","v":2072594,"vw":1.725073},{"c":1.81,"h":1.82,"l":1.725,"n":9801,"o":1.75,"t":"2025-03-17T04:00:00Z","v":3509006,"vw":1.778292},{"c":1.79,"h":1.8199,"l":1.75,"n":10734,"o":1.795,"t":"2025-03-18T04:00:00Z","v":2325359,"vw":1.783271},{"c":1.86,"h":1.87,"l":1.76,"n":8548,"o":1.76,"t":"2025-03-19T04:00:00Z","v":6424324,"vw":1.825393},{"c":1.82,"h":1.855,"l":1.805,"n":9880,"o":1.83,"t":"2025-03-20T04:00:00Z","v":3634801,"vw":1.824438},{"c":1.8,"h":1.81,"l":1.75,"n":7983,"o":1.805,"t":"2025-03-21T04:00:00Z","v":6951477,"vw":1.796902},{"c":1.81,"h":1.8275,"l":1.79,"n":6652,"o":1.8,"t":"2025-03-24T04:00:00Z","v":2084064,"vw":1.809908},{"c":1.8,"h":1.81,"l":1.775,"n":6263,"o":1.8,"t":"2025-03-25T04:00:00Z","v":1722443,"vw":1.796291},{"c":1.77,"h":1.79,"l":1.765,"n":5967,"o":1.79,"t":"2025-03-26T04:00:00Z","v":2686123,"vw":1.775488},{"c":1.74,"h":1.8,"l":1.73,"n":8295,"o":1.78,"t":"2025-03-27T04:00:00Z","v":2165966,"vw":1.74516},{"c":1.7,"h":1.745,"l":1.68,"n":11196,"o":1.74,"t":"2025-03-28T04:00:00Z","v":2950885,"vw":1.701196},{"c":1.66,"h":1.69,"l":1.645,"n":9125,"o":1.69,"t":"2025-03-31T04:00:00Z","v":3176075,"vw":1.6651},{"c":1.66,"h":1.69,"l":1.64,"n":6908,"o":1.67,"t":"2025-04-01T04:00:00Z","v":2572471,"vw":1.659977},{"c":1.65,"h":1.68,"l":1.6,"n":12291,"o":1.65,"t":"2025-04-02T04:00:00Z","v":9054740,"vw":1.638912},{"c":1.57,"h":1.64,"l":1.5611,"n":10593,"o":1.61,"t":"2025-04-03T04:00:00Z","v":3036812,"vw":1.588639},{"c":1.55,"h":1.6,"l":1.54,"n":14664,"o":1.57,"t":"2025-04-04T04:00:00Z","v":4455700,"vw":1.562061},{"c":1.53,"h":1.58,"l":1.47,"n":17620,"o":1.5,"t":"2025-04-07T04:00:00Z","v":6155912,"vw":1.520563},{"c":1.46,"h":1.56,"l":1.44,"n":14137,"o":1.56,"t":"2025-04-08T04:00:00Z","v":4119438,"vw":1.483513},{"c":1.49,"h":1.515,"l":1.39,"n":14692,"o":1.44,"t":"2025-04-09T04:00:00Z","v":5684133,"vw":1.461328},{"c":1.36,"h":1.455,"l":1.34,"n":16109,"o":1.44,"t":"2025-04-10T04:00:00Z","v":7023860,"vw":1.377033},{"c":1.415,"h":1.42,"l":1.35,"n":8218,"o":1.38,"t":"2025-04-11T04:00:00Z","v":2669065,"vw":1.388723},{"c":1.42,"h":1.4562,"l":1.4,"n":7972,"o":1.43,"t":"2025-04-14T04:00:00Z","v":2372054,"vw":1.423313},{"c":1.44,"h":1.46,"l":1.41,"n":8237,"o":1.43,"t":"2025-04-15T04:00:00Z","v":2517435,"vw":1.441115},{"c":1.42,"h":1.45,"l":1.4,"n":7403,"o":1.43,"t":"2025-04-16T04:00:00Z","v":2248439,"vw":1.418821},{"c":1.42,"h":1.44,"l":1.4,"n":7835,"o":1.41,"t":"2025-04-17T04:00:00Z","v":2162013,"vw":1.420381},{"c":1.37,"h":1.42,"l":1.37,"n":7034,"o":1.41,"t":"2025-04-21T04:00:00Z","v":1916904,"vw":1.37881},{"c":1.43,"h":1.45,"l":1.38,"n":11812,"o":1.4,"t":"2025-04-22T04:00:00Z","v":2969944,"vw":1.42129},{"c":1.47,"h":1.55,"l":1.44,"n":10625,"o":1.5,"t":"2025-04-23T04:00:00Z","v":2679615,"vw":1.488952},{"c":1.46,"h":1.48,"l":1.43,"n":9385,"o":1.48,"t":"2025-04-24T04:00:00Z","v":2304008,"vw":1.45416},{"c":1.41,"h":1.46,"l":1.4,"n":10433,"o":1.44,"t":"2025-04-25T04:00:00Z","v":3299592,"vw":1.415616},{"c":1.41,"h":1.42,"l":1.39,"n":7756,"o":1.41,"t":"2025-04-28T04:00:00Z","v":2031862,"vw":1.404029},{"c":1.4,"h":1.42,"l":1.35,"n":9539,"o":1.38,"t":"2025-04-29T04:00:00Z","v":2724985,"vw":1.392757},{"c":1.38,"h":1.4,"l":1.36,"n":9273,"o":1.39,"t":"2025-04-30T04:00:00Z","v":2581831,"vw":1.378407},{"c":1.35,"h":1.38,"l":1.24,"n":11854,"o":1.31,"t":"2025-05-01T04:00:00Z","v":4470022,"vw":1.336513},{"c":1.385,"h":1.435,"l":1.34,"n":10681,"o":1.345,"t":"2025-05-02T04:00:00Z","v":2924510,"vw":1.397721},{"c":1.36,"h":1.41,"l":1.35,"n":12297,"o":1.375,"t":"2025-05-05T04:00:00Z","v":3595366,"vw":1.377698},{"c":1.28,"h":1.355,"l":1.27,"n":24847,"o":1.335,"t":"2025-05-06T04:00:00Z","v":9840930,"vw":1.296865},{"c":1.25,"h":1.28,"l":1.24,"n":12520,"o":1.27,"t":"2025-05-07T04:00:00Z","v":4221618,"vw":1.2572},{"c":1.26,"h":1.29,"l":1.23,"n":10241,"o":1.26,"t":"2025-05-08T04:00:00Z","v":3801884,"vw":1.258307},{"c":1.24,"h":1.2799,"l":1.21,"n":10798,"o":1.26,"t":"2025-05-09T04:00:00Z","v":3715888,"vw":1.242361},{"c":1.26,"h":1.28,"l":1.25,"n":9136,"o":1.27,"t":"2025-05-12T04:00:00Z","v":2636806,"vw":1.260734},{"c":1.3,"h":1.33,"l":1.25,"n":10618,"o":1.25,"t":"2025-05-13T04:00:00Z","v":5987000,"vw":1.298589},{"c":1.26,"h":1.31,"l":1.26,"n":12675,"o":1.3,"t":"2025-05-14T04:00:00Z","v":3151946,"vw":1.281732},{"c":1.33,"h":1.35,"l":1.27,"n":10642,"o":1.275,"t":"2025-05-15T04:00:00Z","v":4226573,"vw":1.312893},{"c":1.33,"h":1.375,"l":1.32,"n":13016,"o":1.34,"t":"2025-05-16T04:00:00Z","v":4481494,"vw":1.350025},{"c":1.33,"h":1.34,"l":1.31,"n":7873,"o":1.32,"t":"2025-05-19T04:00:00Z","v":1719682,"vw":1.326155},{"c":1.33,"h":1.36,"l":1.32,"n":6551,"o":1.33,"t":"2025-05-20T04:00:00Z","v":1966999,"vw":1.338152},{"c":1.3,"h":1.34,"l":1.3,"n":6499,"o":1.32,"t":"2025-05-21T04:00:00Z","v":1748349,"vw":1.316894},{"c":1.27,"h":1.31,"l":1.27,"n":9076,"o":1.29,"t":"2025-05-22T04:00:00Z","v":2411965,"vw":1.285711},{"c":1.26,"h":1.28,"l":1.23,"n":8686,"o":1.26,"t":"2025-05-23T04:00:00Z","v":2184429,"vw":1.262419},{"c":1.31,"h":1.34,"l":1.28,"n":8755,"o":1.28,"t":"2025-05-27T04:00:00Z","v":2396278,"vw":1.311897},{"c":1.3,"h":1.33,"l":1.3,"n":11544,"o":1.3,"t":"2025-05-28T04:00:00Z","v":1768791,"vw":1.309341},{"c":1.36,"h":1.37,"l":1.3,"n":13150,"o":1.31,"t":"2025-05-29T04:00:00Z","v":3743378,"vw":1.345393},{"c":1.36,"h":1.39,"l":1.34,"n":10843,"o":1.35,"t":"2025-05-30T04:00:00Z","v":3973245,"vw":1.361509},{"c":1.38,"h":1.42,"l":1.35,"n":12831,"o":1.35,"t":"2025-06-02T04:00:00Z","v":4243715,"vw":1.396576},{"c":1.38,"h":1.42,"l":1.36,"n":11625,"o":1.37,"t":"2025-06-03T04:00:00Z","v":3139896,"vw":1.394196},{"c":1.345,"h":1.4,"l":1.34,"n":6350,"o":1.39,"t":"2025-06-04T04:00:00Z","v":1638383,"vw":1.369821},{"c":1.37,"h":1.38,"l":1.34,"n":8701,"o":1.35,"t":"2025-06-05T04:00:00Z","v":2251026,"vw":1.362363},{"c":1.36,"h":1.4009,"l":1.36,"n":9132,"o":1.38,"t":"2025-06-06T04:00:00Z","v":2326032,"vw":1.374804},{"c":1.38,"h":1.3965,"l":1.36,"n":10805,"o":1.38,"t":"2025-06-09T04:00:00Z","v":2786499,"vw":1.372509},{"c":1.38,"h":1.39,"l":1.3601,"n":7431,"o":1.37,"t":"2025-06-10T04:00:00Z","v":1938933,"vw":1.37592},{"c":1.35,"h":1.39,"l":1.35,"n":8376,"o":1.38,"t":"2025-06-11T04:00:00Z","v":2117515,"vw":1.366599},{"c":1.34,"h":1.36,"l":1.315,"n":9413,"o":1.33,"t":"2025-06-12T04:00:00Z","v":2489553,"vw":1.341848},{"c":1.33,"h":1.36,"l":1.32,"n":7149,"o":1.32,"t":"2025-06-13T04:00:00Z","v":2313908,"vw":1.336887},{"c":1.33,"h":1.365,"l":1.29,"n":11127,"o":1.36,"t":"2025-06-16T04:00:00Z","v":3434355,"vw":1.319845},{"c":1.29,"h":1.33,"l":1.28,"n":9350,"o":1.33,"t":"2025-06-17T04:00:00Z","v":3645966,"vw":1.29957},{"c":1.29,"h":1.31,"l":1.28,"n":19120,"o":1.29,"t":"2025-06-18T04:00:00Z","v":3718588,"vw":1.293894},{"c":1.29,"h":1.31,"l":1.27,"n":13402,"o":1.3,"t":"2025-06-20T04:00:00Z","v":14291221,"vw":1.290701},{"c":1.27,"h":1.3,"l":1.24,"n":9675,"o":1.29,"t":"2025-06-23T04:00:00Z","v":4295283,"vw":1.269264},{"c":1.29,"h":1.3,"l":1.27,"n":8411,"o":1.29,"t":"2025-06-24T04:00:00Z","v":3855171,"vw":1.288192},{"c":1.27,"h":1.31,"l":1.26,"n":6733,"o":1.3,"t":"2025-06-25T04:00:00Z","v":1562631,"vw":1.284896},{"c":1.32,"h":1.32,"l":1.27,"n":7122,"o":1.27,"t":"2025-06-26T04:00:00Z","v":2045424,"vw":1.303407},{"c":1.32,"h":1.34,"l":1.3,"n":7226,"o":1.32,"t":"2025-06-27T04:00:00Z","v":8224885,"vw":1.320753},{"c":1.32,"h":1.34,"l":1.3,"n":7576,"o":1.34,"t":"2025-06-30T04:00:00Z","v":1913388,"vw":1.317555},{"c":1.33,"h":1.36,"l":1.31,"n":14842,"o":1.33,"t":"2025-07-01T04:00:00Z","v":2586958,"vw":1.336706},{"c":1.34,"h":1.35,"l":1.33,"n":13238,"o":1.34,"t":"2025-07-02T04:00:00Z","v":2683433,"vw":1.341919},{"c":1.36,"h":1.37,"l":1.35,"n":4637,"o":1.35,"t":"2025-07-03T04:00:00Z","v":1029929,"vw":1.357976},{"c":1.34,"h":1.37,"l":1.33,"n":8447,"o":1.36,"t":"2025-07-07T04:00:00Z","v":2330422,"vw":1.350326},{"c":1.36,"h":1.38,"l":1.35,"n":6098,"o":1.36,"t":"2025-07-08T04:00:00Z","v":1606417,"vw":1.361821},{"c":1.38,"h":1.39,"l":1.33,"n":9699,"o":1.36,"t":"2025-07-09T04:00:00Z","v":3285578,"vw":1.358864},{"c":1.36,"h":1.385,"l":1.35,"n":7112,"o":1.37,"t":"2025-07-10T04:00:00Z","v":1360475,"vw":1.360369},{"c":1.35,"h":1.38,"l":1.34,"n":9280,"o":1.35,"t":"2025-07-11T04:00:00Z","v":1768398,"vw":1.357183},{"c":1.34,"h":1.36,"l":1.32,"n":6989,"o":1.35,"t":"2025-07-14T04:00:00Z","v":1976837,"vw":1.343249},{"c":1.33,"h":1.36,"l":1.32,"n":6739,"o":1.35,"t":"2025-07-15T04:00:00Z","v":1872031,"vw":1.331037},{"c":1.36,"h":1.36,"l":1.325,"n":5882,"o":1.35,"t":"2025-07-16T04:00:00Z","v":1884003,"vw":1.349478},{"c":1.38,"h":1.415,"l":1.35,"n":11851,"o":1.36,"t":"2025-07-17T04:00:00Z","v":3258324,"vw":1.384582},{"c":1.35,"h":1.39,"l":1.34,"n":8480,"o":1.38,"t":"2025-07-18T04:00:00Z","v":2569086,"vw":1.35572},{"c":1.4,"h":1.43,"l":1.35,"n":9760,"o":1.36,"t":"2025-07-21T04:00:00Z","v":4311622,"vw":1.390243},{"c":1.38,"h":1.41,"l":1.34,"n":10222,"o":1.4,"t":"2025-07-22T04:00:00Z","v":3849131,"vw":1.370365},{"c":1.43,"h":1.44,"l":1.37,"n":10121,"o":1.39,"t":"2025-07-23T04:00:00Z","v":3716004,"vw":1.4166},{"c":1.4,"h":1.45,"l":1.39,"n":7092,"o":1.44,"t":"2025-07-24T04:00:00Z","v":1730136,"vw":1.40973},{"c":1.37,"h":1.3958,"l":1.36,"n":7053,"o":1.38,"t":"2025-07-25T04:00:00Z","v":2079511,"vw":1.373324},{"c":1.35,"h":1.38,"l":1.34,"n":7053,"o":1.36,"t":"2025-07-28T04:00:00Z","v":1725233,"vw":1.356674},{"c":1.35,"h":1.37,"l":1.34,"n":10131,"o":1.35,"t":"2025-07-29T04:00:00Z","v":1955833,"vw":1.351979},{"c":1.34,"h":1.38,"l":1.32,"n":7243,"o":1.34,"t":"2025-07-30T04:00:00Z","v":2231958,"vw":1.350966},{"c":1.28,"h":1.34,"l":1.27,"n":11022,"o":1.32,"t":"2025-07-31T04:00:00Z","v":4431998,"vw":1.299574},{"c":1.19,"h":1.23,"l":1.11,"n":17858,"o":1.22,"t":"2025-08-01T04:00:00Z","v":7424496,"vw":1.161186},{"c":1.27,"h":1.31,"l":1.175,"n":8954,"o":1.19,"t":"2025-08-04T04:00:00Z","v":3728361,"vw":1.243404},{"c":1.26,"h":1.29,"l":1.195,"n":14797,"o":1.24,"t":"2025-08-05T04:00:00Z","v":3666823,"vw":1.248218},{"c":1.27,"h":1.295,"l":1.245,"n":7162,"o":1.25,"t":"2025-08-06T04:00:00Z","v":2765990,"vw":1.273367},{"c":1.23,"h":1.27,"l":1.22,"n":14097,"o":1.27,"t":"2025-08-07T04:00:00Z","v":3048977,"vw":1.237346},{"c":1.25,"h":1.32,"l":1.23,"n":8912,"o":1.32,"t":"2025-08-08T04:00:00Z","v":3585919,"vw":1.268453},{"c":1.3,"h":1.32,"l":1.27,"n":8577,"o":1.28,"t":"2025-08-11T04:00:00Z","v":2974498,"vw":1.297134},{"c":1.32,"h":1.34,"l":1.29,"n":8720,"o":1.3,"t":"2025-08-12T04:00:00Z","v":2434914,"vw":1.320165},{"c":1.35,"h":1.37,"l":1.32,"n":7902,"o":1.32,"t":"2025-08-13T04:00:00Z","v":1979518,"vw":1.349047},{"c":1.35,"h":1.37,"l":1.32,"n":6641,"o":1.34,"t":"2025-08-14T04:00:00Z","v":1512266,"vw":1.345924},{"c":1.37,"h":1.375,"l":1.34,"n":6081,"o":1.36,"t":"2025-08-15T04:00:00Z","v":1678207,"vw":1.361966},{"c":1.4,"h":1.4,"l":1.355,"n":7911,"o":1.37,"t":"2025-08-18T04:00:00Z","v":2171241,"vw":1.379744},{"c":1.36,"h":1.39,"l":1.35,"n":5935,"o":1.39,"t":"2025-08-19T04:00:00Z","v":1292613,"vw":1.362347},{"c":1.39,"h":1.395,"l":1.35,"n":6731,"o":1.37,"t":"2025-08-20T04:00:00Z","v":1570750,"vw":1.377663},{"c":1.38,"h":1.4,"l":1.36,"n":6992,"o":1.37,"t":"2025-08-21T04:00:00Z","v":1539291,"vw":1.384777},{"c":1.41,"h":1.42,"l":1.38,"n":9306,"o":1.39,"t":"2025-08-22T04:00:00Z","v":3718977,"vw":1.405366},{"c":1.39,"h":1.43,"l":1.39,"n":8966,"o":1.41,"t":"2025-08-25T04:00:00Z","v":1745303,"vw":1.411329},{"c":1.39,"h":1.42,"l":1.39,"n":6346,"o":1.4,"t":"2025-08-26T04:00:00Z","v":3186612,"vw":1.393479},{"c":1.42,"h":1.43,"l":1.39,"n":5082,"o":1.4,"t":"2025-08-27T04:00:00Z","v":1320580,"vw":1.412757},{"c":1.42,"h":1.43,"l":1.4,"n":6627,"o":1.42,"t":"2025-08-28T04:00:00Z","v":1368490,"vw":1.415788},{"c":1.38,"h":1.41,"l":1.37,"n":6394,"o":1.41,"t":"2025-08-29T04:00:00Z","v":1663352,"vw":1.38734},{"c":1.36,"h":1.39,"l":1.35,"n":7401,"o":1.36,"t":"2025-09-02T04:00:00Z","v":2050850,"vw":1.370701},{"c":1.38,"h":1.38,"l":1.34,"n":10748,"o":1.35,"t":"2025-09-03T04:00:00Z","v":1964463,"vw":1.368019},{"c":1.38,"h":1.385,"l":1.355,"n":6818,"o":1.37,"t":"2025-09-04T04:00:00Z","v":1542317,"vw":1.372994},{"c":1.35,"h":1.3765,"l":1.34,"n":7811,"o":1.37,"t":"2025-09-05T04:00:00Z","v":1624782,"vw":1.354747},{"c":1.42,"h":1.42,"l":1.36,"n":9743,"o":1.36,"t":"2025-09-08T04:00:00Z","v":2536256,"vw":1.392129},{"c":1.41,"h":1.42,"l":1.3901,"n":8059,"o":1.4,"t":"2025-09-09T04:00:00Z","v":2676017,"vw":1.409511},{"c":1.41,"h":1.43,"l":1.4,"n":6538,"o":1.41,"t":"2025-09-10T04:00:00Z","v":1737359,"vw":1.415679},{"c":1.43,"h":1.44,"l":1.4,"n":10620,"o":1.41,"t":"2025-09-11T04:00:00Z","v":2091535,"vw":1.423616},{"c":1.4,"h":1.43,"l":1.4,"n":6652,"o":1.43,"t":"2025-09-12T04:00:00Z","v":1512726,"vw":1.409917},{"c":1.38,"h":1.4,"l":1.37,"n":7065,"o":1.38,"t":"2025-09-15T04:00:00Z","v":1983016,"vw":1.385443},{"c":1.39,"h":1.405,"l":1.37,"n":5999,"o":1.37,"t":"2025-09-16T04:00:00Z","v":1939919,"vw":1.383497},{"c":1.39,"h":1.43,"l":1.3745,"n":6897,"o":1.38,"t":"2025-09-17T04:00:00Z","v":2324040,"vw":1.403925},{"c":1.51,"h":1.515,"l":1.38,"n":8769,"o":1.4,"t":"2025-09-18T04:00:00Z","v":3593222,"vw":1.475093},{"c":1.45,"h":1.525,"l":1.45,"n":8246,"o":1.51,"t":"2025-09-19T04:00:00Z","v":10173771,"vw":1.468811},{"c":1.44,"h":1.47,"l":1.39,"n":7727,"o":1.45,"t":"2025-09-22T04:00:00Z","v":2998768,"vw":1.432627},{"c":1.44,"h":1.48,"l":1.41,"n":6131,"o":1.44,"t":"2025-09-23T04:00:00Z","v":2327989,"vw":1.452122},{"c":1.48,"h":1.49,"l":1.42,"n":8201,"o":1.45,"t":"2025-09-24T04:00:00Z","v":2675687,"vw":1.452213},{"c":1.43,"h":1.48,"l":1.43,"n":5213,"o":1.47,"t":"2025-09-25T04:00:00Z","v":1936240,"vw":1.445387},{"c":1.45,"h":1.47,"l":1.41,"n":7164,"o":1.43,"t":"2025-09-26T04:00:00Z","v":2112872,"vw":1.452413},{"c":1.47,"h":1.5,"l":1.44,"n":9313,"o":1.46,"t":"2025-09-29T04:00:00Z","v":2643192,"vw":1.475785},{"c":1.55,"h":1.55,"l":1.47,"n":9615,"o":1.47,"t":"2025-09-30T04:00:00Z","v":2516834,"vw":1.518024},{"c":1.55,"h":1.57,"l":1.52,"n":8526,"o":1.52,"t":"2025-10-01T04:00:00Z","v":2238010,"vw":1.545139},{"c":1.54,"h":1.56,"l":1.5101,"n":8131,"o":1.55,"t":"2025-10-02T04:00:00Z","v":2001848,"vw":1.531832},{"c":1.56,"h":1.59,"l":1.54,"n":7263,"o":1.54,"t":"2025-10-03T04:00:00Z","v":1717355,"vw":1.565592},{"c":1.58,"h":1.6,"l":1.55,"n":6582,"o":1.57,"t":"2025-10-06T04:00:00Z","v":1404542,"vw":1.577305},{"c":1.54,"h":1.595,"l":1.54,"n":6008,"o":1.58,"t":"2025-10-07T04:00:00Z","v":1516957,"vw":1.560815},{"c":1.55,"h":1.57,"l":1.53,"n":8122,"o":1.54,"t":"2025-10-08T04:00:00Z","v":1781212,"vw":1.546569},{"c":1.56,"h":1.56,"l":1.54,"n":6441,"o":1.55,"t":"2025-10-09T04:00:00Z","v":1390564,"vw":1.550006},{"c":1.51,"h":1.57,"l":1.5,"n":7452,"o":1.56,"t":"2025-10-10T04:00:00Z","v":2050987,"vw":1.520348},{"c":1.51,"h":1.5387,"l":1.49,"n":5643,"o":1.53,"t":"2025-10-13T04:00:00Z","v":1294432,"vw":1.508252},{"c":1.52,"h":1.53,"l":1.475,"n":6072,"o":1.49,"t":"2025-10-14T04:00:00Z","v":1243071,"vw":1.509372},{"c":1.52,"h":1.53,"l":1.5,"n":7274,"o":1.52,"t":"2025-10-15T04:00:00Z","v":1517826,"vw":1.513659},{"c":1.5,"h":1.56,"l":1.5,"n":6289,"o":1.53,"t":"2025-10-16T04:00:00Z","v":1345114,"vw":1.525749},{"c":1.52,"h":1.525,"l":1.49,"n":6724,"o":1.5,"t":"2025-10-17T04:00:00Z","v":1573534,"vw":1.507345},{"c":1.53,"h":1.55,"l":1.52,"n":5724,"o":1.54,"t":"2025-10-20T04:00:00Z","v":1821347,"vw":1.533264},{"c":1.48,"h":1.53,"l":1.48,"n":8517,"o":1.52,"t":"2025-10-21T04:00:00Z","v":1330453,"vw":1.500076},{"c":1.51,"h":1.51,"l":1.46,"n":7215,"o":1.485,"t":"2025-10-22T04:00:00Z","v":2255508,"vw":1.487069},{"c":1.52,"h":1.52,"l":1.49,"n":6464,"o":1.5,"t":"2025-10-23T04:00:00Z","v":1081462,"vw":1.513321},{"c":1.5,"h":1.54,"l":1.485,"n":4848,"o":1.53,"t":"2025-10-24T04:00:00Z","v":1227507,"vw":1.509307},{"c":1.45,"h":1.51,"l":1.44,"n":6516,"o":1.5,"t":"2025-10-27T04:00:00Z","v":1272493,"vw":1.472168},{"c":1.44,"h":1.47,"l":1.43,"n":5653,"o":1.45,"t":"2025-10-28T04:00:00Z","v":1234349,"vw":1.447552},{"c":1.43,"h":1.47,"l":1.41,"n":7654,"o":1.44,"t":"2025-10-29T04:00:00Z","v":2541885,"vw":1.44471},{"c":1.46,"h":1.5,"l":1.4,"n":9950,"o":1.4,"t":"2025-10-30T04:00:00Z","v":2297938,"vw":1.457958},{"c":1.36,"h":1.44,"l":1.35,"n":12122,"o":1.42,"t":"2025-10-31T04:00:00Z","v":3978691,"vw":1.394262},{"c":1.4,"h":1.425,"l":1.36,"n":12607,"o":1.37,"t":"2025-11-03T05:00:00Z","v":3269634,"vw":1.393647},{"c":1.39,"h":1.43,"l":1.37,"n":9385,"o":1.37,"t":"2025-11-04T05:00:00Z","v":2716014,"vw":1.392165},{"c":1.34,"h":1.4,"l":1.34,"n":8378,"o":1.38,"t":"2025-11-05T05:00:00Z","v":2457385,"vw":1.36174},{"c":1.38,"h":1.4,"l":1.3,"n":13273,"o":1.35,"t":"2025-11-06T05:00:00Z","v":3913766,"vw":1.352389},{"c":1.34,"h":1.39,"l":1.32,"n":8818,"o":1.38,"t":"2025-11-07T05:00:00Z","v":3038808,"vw":1.342975},{"c":1.33,"h":1.38,"l":1.32,"n":6594,"o":1.35,"t":"2025-11-10T05:00:00Z","v":1721789,"vw":1.337236},{"c":1.33,"h":1.35,"l":1.215,"n":9283,"o":1.34,"t":"2025-11-11T05:00:00Z","v":3314243,"vw":1.305176},{"c":1.32,"h":1.36,"l":1.3,"n":7674,"o":1.34,"t":"2025-11-12T05:00:00Z","v":2087802,"vw":1.323126},{"c":1.28,"h":1.33,"l":1.275,"n":6395,"o":1.32,"t":"2025-11-13T05:00:00Z","v":2235537,"vw":1.293699},{"c":1.28,"h":1.305,"l":1.25,"n":7735,"o":1.26,"t":"2025-11-14T05:00:00Z","v":2637649,"vw":1.271947},{"c":1.27,"h":1.295,"l":1.245,"n":7793,"o":1.27,"t":"2025-11-17T05:00:00Z","v":3343605,"vw":1.269273},{"c":1.28,"h":1.29,"l":1.24,"n":5954,"o":1.25,"t":"2025-11-18T05:00:00Z","v":2383871,"vw":1.269014},{"c":1.31,"h":1.325,"l":1.275,"n":7235,"o":1.285,"t":"2025-11-19T05:00:00Z","v":2520991,"vw":1.302604},{"c":1.3,"h":1.35,"l":1.29,"n":9702,"o":1.32,"t":"2025-11-20T05:00:00Z","v":3798164,"vw":1.321627},{"c":1.32,"h":1.34,"l":1.29,"n":7923,"o":1.3,"t":"2025-11-21T05:00:00Z","v":3299681,"vw":1.320007},{"c":1.3,"h":1.34,"l":1.29,"n":9868,"o":1.32,"t":"2025-11-24T05:00:00Z","v":5267397,"vw":1.307058},{"c":1.35,"h":1.36,"l":1.295,"n":7392,"o":1.3,"t":"2025-11-25T05:00:00Z","v":2716533,"vw":1.339064},{"c":1.34,"h":1.36,"l":1.33,"n":4894,"o":1.33,"t":"2025-11-26T05:00:00Z","v":1518399,"vw":1.346051},{"c":1.36,"h":1.36,"l":1.33,"n":2644,"o":1.35,"t":"2025-11-28T05:00:00Z","v":1115665,"vw":1.345456},{"c":1.32,"h":1.35,"l":1.3,"n":8394,"o":1.34,"t":"2025-12-01T05:00:00Z","v":2745122,"vw":1.318962},{"c":1.33,"h":1.36,"l":1.3,"n":7382,"o":1.31,"t":"2025-12-02T05:00:00Z","v":2730070,"vw":1.33544},{"c":1.37,"h":1.37,"l":1.32,"n":7901,"o":1.33,"t":"2025-12-03T05:00:00Z","v":2986031,"vw":1.35181},{"c":1.35,"h":1.37,"l":1.3331,"n":7463,"o":1.36,"t":"2025-12-04T05:00:00Z","v":1282082,"vw":1.348511},{"c":1.34,"h":1.36,"l":1.33,"n":5678,"o":1.33,"t":"2025-12-05T05:00:00Z","v":1394474,"vw":1.344049},{"c":1.32,"h":1.35,"l":1.28,"n":12190,"o":1.34,"t":"2025-12-08T05:00:00Z","v":5113464,"vw":1.313667},{"c":1.36,"h":1.38,"l":1.3,"n":8527,"o":1.31,"t":"2025-12-09T05:00:00Z","v":3562179,"vw":1.337425},{"c":1.37,"h":1.385,"l":1.33,"n":7219,"o":1.36,"t":"2025-12-10T05:00:00Z","v":2912937,"vw":1.360465},{"c":1.39,"h":1.39,"l":1.36,"n":12714,"o":1.38,"t":"2025-12-11T05:00:00Z","v":2444740,"vw":1.375936},{"c":1.38,"h":1.4191,"l":1.35,"n":6590,"o":1.39,"t":"2025-12-12T05:00:00Z","v":2784452,"vw":1.382377},{"c":1.35,"h":1.39,"l":1.34,"n":7812,"o":1.38,"t":"2025-12-15T05:00:00Z","v":5302507,"vw":1.358473},{"c":1.31,"h":1.38,"l":1.3,"n":12147,"o":1.36,"t":"2025-12-16T05:00:00Z","v":6577573,"vw":1.321139},{"c":1.31,"h":1.33,"l":1.295,"n":10660,"o":1.31,"t":"2025-12-17T05:00:00Z","v":3519691,"vw":1.311682},{"c":1.31,"h":1.32,"l":1.3,"n":9083,"o":1.32,"t":"2025-12-18T05:00:00Z","v":3227720,"vw":1.310697},{"c":1.31,"h":1.329,"l":1.3,"n":8579,"o":1.3,"t":"2025-12-19T05:00:00Z","v":5716545,"vw":1.310573},{"c":1.33,"h":1.37,"l":1.29,"n":7660,"o":1.3,"t":"2025-12-22T05:00:00Z","v":3758257,"vw":1.340225},{"c":1.31,"h":1.33,"l":1.295,"n":5825,"o":1.32,"t":"2025-12-23T05:00:00Z","v":2295395,"vw":1.312261},{"c":1.3,"h":1.32,"l":1.29,"n":3133,"o":1.3,"t":"2025-12-24T05:00:00Z","v":1870655,"vw":1.299187},{"c":1.29,"h":1.3015,"l":1.27,"n":4591,"o":1.3,"t":"2025-12-26T05:00:00Z","v":2297272,"vw":1.284593},{"c":1.29,"h":1.34,"l":1.26,"n":7578,"o":1.28,"t":"2025-12-29T05:00:00Z","v":5647557,"vw":1.295729},{"c":1.3,"h":1.31,"l":1.26,"n":9368,"o":1.29,"t":"2025-12-30T05:00:00Z","v":6985777,"vw":1.283812},{"c":1.26,"h":1.3,"l":1.25,"n":9944,"o":1.29,"t":"2025-12-31T05:00:00Z","v":4949045,"vw":1.263058},{"c":1.27,"h":1.33,"l":1.25,"n":8401,"o":1.26,"t":"2026-01-02T05:00:00Z","v":4736286,"vw":1.296788},{"c":1.28,"h":1.29,"l":1.24,"n":6997,"o":1.27,"t":"2026-01-05T05:00:00Z","v":5222668,"vw":1.260212},{"c":1.32,"h":1.325,"l":1.27,"n":8000,"o":1.27,"t":"2026-01-06T05:00:00Z","v":2756086,"vw":1.308791},{"c":1.36,"h":1.37,"l":1.31,"n":8568,"o":1.33,"t":"2026-01-07T05:00:00Z","v":3140496,"vw":1.344164},{"c":1.37,"h":1.375,"l":1.34,"n":6308,"o":1.35,"t":"2026-01-08T05:00:00Z","v":2432249,"vw":1.361597},{"c":1.36,"h":1.37,"l":1.34,"n":9447,"o":1.37,"t":"2026-01-09T05:00:00Z","v":2493234,"vw":1.356913},{"c":1.33,"h":1.36,"l":1.31,"n":7283,"o":1.36,"t":"2026-01-12T05:00:00Z","v":1969806,"vw":1.324423},{"c":1.34,"h":1.34,"l":1.31,"n":6879,"o":1.32,"t":"2026-01-13T05:00:00Z","v":4237705,"vw":1.331651},{"c":1.3,"h":1.35,"l":1.27,"n":6761,"o":1.35,"t":"2026-01-14T05:00:00Z","v":2756991,"vw":1.300074},{"c":1.28,"h":1.31,"l":1.2715,"n":4804,"o":1.3,"t":"2026-01-15T05:00:00Z","v":1698756,"vw":1.283895},{"c":1.28,"h":1.3,"l":1.27,"n":7414,"o":1.28,"t":"2026-01-16T05:00:00Z","v":2374129,"vw":1.286705},{"c":1.29,"h":1.32,"l":1.25,"n":8978,"o":1.26,"t":"2026-01-20T05:00:00Z","v":3705670,"vw":1.286391},{"c":1.38,"h":1.38,"l":1.27,"n":11278,"o":1.29,"t":"2026-01-21T05:00:00Z","v":6683070,"vw":1.323807},{"c":1.36,"h":1.43,"l":1.36,"n":8798,"o":1.39,"t":"2026-01-22T05:00:00Z","v":3018661,"vw":1.394617},{"c":1.32,"h":1.3699,"l":1.31,"n":3684,"o":1.36,"t":"2026-01-23T05:00:00Z","v":966036,"vw":1.327452},{"c":1.3,"h":1.33,"l":1.28,"n":9947,"o":1.31,"t":"2026-01-26T05:00:00Z","v":6255650,"vw":1.301174},{"c":1.29,"h":1.31,"l":1.2749,"n":5101,"o":1.3,"t":"2026-01-27T05:00:00Z","v":1613482,"vw":1.289574},{"c":1.28,"h":1.32,"l":1.26,"n":7845,"o":1.29,"t":"2026-01-28T05:00:00Z","v":4527206,"vw":1.28798},{"c":1.27,"h":1.29,"l":1.24,"n":7569,"o":1.27,"t":"2026-01-29T05:00:00Z","v":3713136,"vw":1.267211},{"c":1.26,"h":1.27,"l":1.24,"n":6162,"o":1.25,"t":"2026-01-30T05:00:00Z","v":4149839,"vw":1.256836},{"c":1.28,"h":1.31,"l":1.245,"n":8811,"o":1.25,"t":"2026-02-02T05:00:00Z","v":6599192,"vw":1.272586},{"c":1.26,"h":1.3,"l":1.25,"n":7475,"o":1.27,"t":"2026-02-03T05:00:00Z","v":2058339,"vw":1.266105},{"c":1.25,"h":1.28,"l":1.25,"n":6885,"o":1.27,"t":"2026-02-04T05:00:00Z","v":3344999,"vw":1.257604},{"c":1.23,"h":1.26,"l":1.23,"n":9771,"o":1.25,"t":"2026-02-05T05:00:00Z","v":4180381,"vw":1.248525},{"c":1.24,"h":1.25,"l":1.23,"n":5314,"o":1.24,"t":"2026-02-06T05:00:00Z","v":3384661,"vw":1.240451},{"c":1.22,"h":1.25,"l":1.21,"n":5363,"o":1.24,"t":"2026-02-09T05:00:00Z","v":2096112,"vw":1.222501},{"c":1.22,"h":1.25,"l":1.21,"n":5646,"o":1.22,"t":"2026-02-10T05:00:00Z","v":1443149,"vw":1.234139},{"c":1.25,"h":1.25,"l":1.22,"n":6376,"o":1.24,"t":"2026-02-11T05:00:00Z","v":1567436,"vw":1.238281},{"c":1.21,"h":1.25,"l":1.2,"n":7071,"o":1.25,"t":"2026-02-12T05:00:00Z","v":2174741,"vw":1.218234},{"c":1.23,"h":1.27,"l":1.21,"n":5449,"o":1.22,"t":"2026-02-13T05:00:00Z","v":2144684,"vw":1.247222},{"c":1.22,"h":1.24,"l":1.21,"n":4400,"o":1.23,"t":"2026-02-17T05:00:00Z","v":1307465,"vw":1.22457},{"c":1.22,"h":1.23,"l":1.2,"n":4581,"o":1.21,"t":"2026-02-18T05:00:00Z","v":1489442,"vw":1.213167},{"c":1.21,"h":1.21,"l":1.19,"n":4316,"o":1.21,"t":"2026-02-19T05:00:00Z","v":1326622,"vw":1.200956},{"c":1.2,"h":1.22,"l":1.19,"n":5444,"o":1.2,"t":"2026-02-20T05:00:00Z","v":1308466,"vw":1.205213},{"c":1.15,"h":1.205,"l":1.15,"n":5672,"o":1.19,"t":"2026-02-23T05:00:00Z","v":2133865,"vw":1.164109},{"c":1.15,"h":1.16,"l":1.13,"n":6864,"o":1.15,"t":"2026-02-24T05:00:00Z","v":2280644,"vw":1.144258},{"c":1.18,"h":1.195,"l":1.14,"n":8499,"o":1.15,"t":"2026-02-25T05:00:00Z","v":2452644,"vw":1.174964},{"c":1.2,"h":1.2,"l":1.16,"n":5819,"o":1.19,"t":"2026-02-26T05:00:00Z","v":2144156,"vw":1.183123},{"c":1.2,"h":1.26,"l":1.19,"n":10008,"o":1.19,"t":"2026-02-27T05:00:00Z","v":3827072,"vw":1.226151},{"c":1.24,"h":1.25,"l":1.18,"n":7512,"o":1.19,"t":"2026-03-02T05:00:00Z","v":2650859,"vw":1.212083},{"c":1.19,"h":1.22,"l":1.16,"n":11458,"o":1.21,"t":"2026-03-03T05:00:00Z","v":3361823,"vw":1.192088},{"c":1.2,"h":1.22,"l":1.19,"n":6569,"o":1.21,"t":"2026-03-04T05:00:00Z","v":1430814,"vw":1.20158},{"c":1.17,"h":1.21,"l":1.16,"n":8133,"o":1.19,"t":"2026-03-05T05:00:00Z","v":2405942,"vw":1.178583},{"c":1.18,"h":1.19,"l":1.1523,"n":10342,"o":1.16,"t":"2026-03-06T05:00:00Z","v":2568053,"vw":1.172893},{"c":1.21,"h":1.22,"l":1.15,"n":7032,"o":1.15,"t":"2026-03-09T04:00:00Z","v":2052063,"vw":1.17955},{"c":1.19,"h":1.22,"l":1.18,"n":6544,"o":1.2,"t":"2026-03-10T04:00:00Z","v":1727479,"vw":1.197649},{"c":1.16,"h":1.19,"l":1.16,"n":5745,"o":1.17,"t":"2026-03-11T04:00:00Z","v":1683580,"vw":1.169228},{"c":1.16,"h":1.18,"l":1.14,"n":6494,"o":1.14,"t":"2026-03-12T04:00:00Z","v":2834256,"vw":1.164849},{"c":1.19,"h":1.2,"l":1.16,"n":6227,"o":1.16,"t":"2026-03-13T04:00:00Z","v":2272449,"vw":1.180953},{"c":1.19,"h":1.22,"l":1.18,"n":7177,"o":1.2,"t":"2026-03-16T04:00:00Z","v":2357333,"vw":1.199102},{"c":1.19,"h":1.2115,"l":1.19,"n":4373,"o":1.2,"t":"2026-03-17T04:00:00Z","v":1826469,"vw":1.198227},{"c":1.17,"h":1.21,"l":1.165,"n":6460,"o":1.19,"t":"2026-03-18T04:00:00Z","v":2801212,"vw":1.184291},{"c":1.17,"h":1.18,"l":1.15,"n":5688,"o":1.16,"t":"2026-03-19T04:00:00Z","v":2775310,"vw":1.161863},{"c":1.12,"h":1.1759,"l":1.1,"n":8331,"o":1.16,"t":"2026-03-20T04:00:00Z","v":4522251,"vw":1.129066},{"c":1.15,"h":1.16,"l":1.11,"n":11091,"o":1.12,"t":"2026-03-23T04:00:00Z","v":4482617,"vw":1.130089},{"c":1.13,"h":1.16,"l":1.12,"n":11072,"o":1.14,"t":"2026-03-24T04:00:00Z","v":3527522,"vw":1.13208},{"c":1.19,"h":1.2,"l":1.1399,"n":9509,"o":1.14,"t":"2026-03-25T04:00:00Z","v":3426664,"vw":1.178171},{"c":1.17,"h":1.19,"l":1.15,"n":10109,"o":1.18,"t":"2026-03-26T04:00:00Z","v":2617717,"vw":1.1686},{"c":1.12,"h":1.18,"l":1.115,"n":7155,"o":1.15,"t":"2026-03-27T04:00:00Z","v":3472963,"vw":1.138307},{"c":1.1,"h":1.13,"l":1.095,"n":11618,"o":1.13,"t":"2026-03-30T04:00:00Z","v":2681559,"vw":1.107872},{"c":1.14,"h":1.15,"l":1.11,"n":11853,"o":1.11,"t":"2026-03-31T04:00:00Z","v":2573562,"vw":1.136155},{"c":1.13,"h":1.16,"l":1.13,"n":10380,"o":1.16,"t":"2026-04-01T04:00:00Z","v":1615411,"vw":1.142375},{"c":1.14,"h":1.15,"l":1.1079,"n":6701,"o":1.12,"t":"2026-04-02T04:00:00Z","v":1157849,"vw":1.134438},{"c":1.18,"h":1.2,"l":1.13,"n":6174,"o":1.13,"t":"2026-04-06T04:00:00Z","v":2716000,"vw":1.179697},{"c":1.17,"h":1.19,"l":1.16,"n":6579,"o":1.17,"t":"2026-04-07T04:00:00Z","v":1927200,"vw":1.176721},{"c":1.19,"h":1.22,"l":1.185,"n":7241,"o":1.2,"t":"2026-04-08T04:00:00Z","v":2917007,"vw":1.197181},{"c":1.17,"h":1.2,"l":1.17,"n":8666,"o":1.17,"t":"2026-04-09T04:00:00Z","v":1440648,"vw":1.17897},{"c":1.16,"h":1.17,"l":1.14,"n":5961,"o":1.17,"t":"2026-04-10T04:00:00Z","v":1479811,"vw":1.154817},{"c":1.17,"h":1.18,"l":1.14,"n":8642,"o":1.16,"t":"2026-04-13T04:00:00Z","v":2776137,"vw":1.156982},{"c":1.17,"h":1.19,"l":1.17,"n":8470,"o":1.17,"t":"2026-04-14T04:00:00Z","v":1593655,"vw":1.178948},{"c":1.18,"h":1.19,"l":1.16,"n":6670,"o":1.16,"t":"2026-04-15T04:00:00Z","v":1101808,"vw":1.17507},{"c":1.21,"h":1.22,"l":1.16,"n":10782,"o":1.17,"t":"2026-04-16T04:00:00Z","v":4433920,"vw":1.196917},{"c":1.24,"h":1.25,"l":1.21,"n":10431,"o":1.23,"t":"2026-04-17T04:00:00Z","v":1604829,"vw":1.229199},{"c":1.22,"h":1.23,"l":1.2,"n":6783,"o":1.22,"t":"2026-04-20T04:00:00Z","v":1399042,"vw":1.218351},{"c":1.22,"h":1.25,"l":1.205,"n":6569,"o":1.23,"t":"2026-04-21T04:00:00Z","v":1499797,"vw":1.223196},{"c":1.23,"h":1.26,"l":1.22,"n":6550,"o":1.22,"t":"2026-04-22T04:00:00Z","v":1637910,"vw":1.239488},{"c":1.22,"h":1.26,"l":1.22,"n":7213,"o":1.23,"t":"2026-04-23T04:00:00Z","v":1516467,"vw":1.233184},{"c":1.23,"h":1.245,"l":1.21,"n":7084,"o":1.22,"t":"2026-04-24T04:00:00Z","v":1818368,"vw":1.225922},{"c":1.2,"h":1.22,"l":1.2,"n":7278,"o":1.2,"t":"2026-04-27T04:00:00Z","v":1368961,"vw":1.207018},{"c":1.21,"h":1.22,"l":1.2,"n":6709,"o":1.2,"t":"2026-04-28T04:00:00Z","v":1523395,"vw":1.211908},{"c":1.11,"h":1.1899,"l":0.9769,"n":16879,"o":1.17,"t":"2026-04-29T04:00:00Z","v":10115721,"vw":1.048962},{"c":1.125,"h":1.13,"l":1.1,"n":6037,"o":1.1,"t":"2026-04-30T04:00:00Z","v":2634666,"vw":1.120144},{"c":1.1,"h":1.14,"l":1.1,"n":7024,"o":1.13,"t":"2026-05-01T04:00:00Z","v":1962848,"vw":1.119052},{"c":1.11,"h":1.125,"l":1.09,"n":8617,"o":1.09,"t":"2026-05-04T04:00:00Z","v":2411322,"vw":1.106605},{"c":1.13,"h":1.13,"l":1.11,"n":8319,"o":1.11,"t":"2026-05-05T04:00:00Z","v":1757739,"vw":1.123761},{"c":1.12,"h":1.14,"l":1.12,"n":8580,"o":1.14,"t":"2026-05-06T04:00:00Z","v":1711259,"vw":1.12911},{"c":1.12,"h":1.14,"l":1.12,"n":7655,"o":1.13,"t":"2026-05-07T04:00:00Z","v":2027782,"vw":1.128555},{"c":1.14,"h":1.15,"l":1.115,"n":7358,"o":1.12,"t":"2026-05-08T04:00:00Z","v":1942306,"vw":1.136006},{"c":1.12,"h":1.14,"l":1.11,"n":8351,"o":1.13,"t":"2026-05-11T04:00:00Z","v":1625894,"vw":1.122741},{"c":1.1,"h":1.13,"l":1.1,"n":11099,"o":1.12,"t":"2026-05-12T04:00:00Z","v":1922305,"vw":1.109516},{"c":1.11,"h":1.12,"l":1.1,"n":7525,"o":1.1,"t":"2026-05-13T04:00:00Z","v":1729834,"vw":1.107601},{"c":1.1,"h":1.11,"l":1.08,"n":9980,"o":1.1,"t":"2026-05-14T04:00:00Z","v":2059132,"vw":1.09749},{"c":1.1,"h":1.125,"l":1.075,"n":11589,"o":1.08,"t":"2026-05-15T04:00:00Z","v":2667338,"vw":1.094043},{"c":1.13,"h":1.145,"l":1.09,"n":11131,"o":1.09,"t":"2026-05-18T04:00:00Z","v":2581434,"vw":1.126909},{"c":1.15,"h":1.16,"l":1.13,"n":8983,"o":1.14,"t":"2026-05-19T04:00:00Z","v":2458125,"vw":1.142651},{"c":1.23,"h":1.24,"l":1.14,"n":10551,"o":1.14,"t":"2026-05-20T04:00:00Z","v":2881296,"vw":1.204094},{"c":1.28,"h":1.3,"l":1.22,"n":9240,"o":1.24,"t":"2026-05-21T04:00:00Z","v":3323606,"vw":1.256097},{"c":1.27,"h":1.3,"l":1.24,"n":13107,"o":1.27,"t":"2026-05-22T04:00:00Z","v":3157381,"vw":1.273738},{"c":1.29,"h":1.3,"l":1.26,"n":8692,"o":1.27,"t":"2026-05-26T04:00:00Z","v":2466974,"vw":1.28447},{"c":1.3,"h":1.31,"l":1.27,"n":8253,"o":1.29,"t":"2026-05-27T04:00:00Z","v":2169460,"vw":1.287339},{"c":1.43,"h":1.445,"l":1.29,"n":11900,"o":1.29,"t":"2026-05-28T04:00:00Z","v":5430363,"vw":1.401234},{"c":1.46,"h":1.5,"l":1.435,"n":9122,"o":1.44,"t":"2026-05-29T04:00:00Z","v":2890158,"vw":1.467278},{"c":1.4,"h":1.445,"l":1.37,"n":13246,"o":1.425,"t":"2026-06-01T04:00:00Z","v":3337288,"vw":1.399945},{"c":1.4,"h":1.425,"l":1.37,"n":15883,"o":1.38,"t":"2026-06-02T04:00:00Z","v":3435665,"vw":1.394593},{"c":1.46,"h":1.465,"l":1.37,"n":14335,"o":1.39,"t":"2026-06-03T04:00:00Z","v":4752585,"vw":1.425765},{"c":1.46,"h":1.48,"l":1.41,"n":12041,"o":1.47,"t":"2026-06-04T04:00:00Z","v":2625491,"vw":1.448633},{"c":1.44,"h":1.55,"l":1.43,"n":9042,"o":1.47,"t":"2026-06-05T04:00:00Z","v":3947935,"vw":1.491352},{"c":1.43,"h":1.47,"l":1.42,"n":9975,"o":1.45,"t":"2026-06-08T04:00:00Z","v":1938261,"vw":1.435355},{"c":1.44,"h":1.46,"l":1.4,"n":10606,"o":1.43,"t":"2026-06-09T04:00:00Z","v":2000970,"vw":1.423926},{"c":1.44,"h":1.47,"l":1.43,"n":8326,"o":1.44,"t":"2026-06-10T04:00:00Z","v":2216984,"vw":1.445966},{"c":1.45,"h":1.46,"l":1.4101,"n":8030,"o":1.44,"t":"2026-06-11T04:00:00Z","v":2062075,"vw":1.440579},{"c":1.42,"h":1.48,"l":1.415,"n":8099,"o":1.45,"t":"2026-06-12T04:00:00Z","v":1763724,"vw":1.435339},{"c":1.4,"h":1.44,"l":1.36,"n":9674,"o":1.43,"t":"2026-06-15T04:00:00Z","v":2596944,"vw":1.391824},{"c":1.39,"h":1.42,"l":1.38,"n":11378,"o":1.41,"t":"2026-06-16T04:00:00Z","v":1972292,"vw":1.395759},{"c":1.41,"h":1.42,"l":1.385,"n":9339,"o":1.39,"t":"2026-06-17T04:00:00Z","v":2053538,"vw":1.405465},{"c":1.42,"h":1.46,"l":1.41,"n":9747,"o":1.43,"t":"2026-06-18T04:00:00Z","v":5231783,"vw":1.424669},{"c":1.43,"h":1.465,"l":1.355,"n":11149,"o":1.42,"t":"2026-06-22T04:00:00Z","v":3786864,"vw":1.423501},{"c":1.46,"h":1.49,"l":1.41,"n":9649,"o":1.42,"t":"2026-06-23T04:00:00Z","v":2843256,"vw":1.465026},{"c":1.49,"h":1.5189,"l":1.46,"n":8516,"o":1.46,"t":"2026-06-24T04:00:00Z","v":2371178,"vw":1.495708},{"c":1.51,"h":1.535,"l":1.49,"n":9595,"o":1.5,"t":"2026-06-25T04:00:00Z","v":1891054,"vw":1.506519},{"c":1.53,"h":1.6051,"l":1.5,"n":15035,"o":1.538,"t":"2026-06-26T04:00:00Z","v":8415336,"vw":1.539914},{"c":1.51,"h":1.55,"l":1.49,"n":16506,"o":1.54,"t":"2026-06-29T04:00:00Z","v":5806299,"vw":1.51903},{"c":1.5,"h":1.53,"l":1.48,"n":8599,"o":1.51,"t":"2026-06-30T04:00:00Z","v":2328614,"vw":1.501006},{"c":1.53,"h":1.54,"l":1.49,"n":13163,"o":1.51,"t":"2026-07-01T04:00:00Z","v":2932792,"vw":1.521205},{"c":1.52,"h":1.57,"l":1.51,"n":7802,"o":1.53,"t":"2026-07-02T04:00:00Z","v":2156211,"vw":1.535892},{"c":1.5,"h":1.5548,"l":1.5,"n":9726,"o":1.53,"t":"2026-07-06T04:00:00Z","v":1956294,"vw":1.517012},{"c":1.49,"h":1.51,"l":1.4601,"n":14567,"o":1.49,"t":"2026-07-07T04:00:00Z","v":2129130,"vw":1.484911},{"c":1.41,"h":1.49,"l":1.41,"n":11128,"o":1.48,"t":"2026-07-08T04:00:00Z","v":2062858,"vw":1.435303},{"c":1.39,"h":1.425,"l":1.37,"n":16139,"o":1.41,"t":"2026-07-09T04:00:00Z","v":2855358,"vw":1.392759},{"c":1.35,"h":1.405,"l":1.35,"n":20379,"o":1.39,"t":"2026-07-10T04:00:00Z","v":2060977,"vw":1.361216},{"c":1.23,"h":1.35,"l":1.22,"n":17132,"o":1.35,"t":"2026-07-13T04:00:00Z","v":5062517,"vw":1.273792},{"c":1.22,"h":1.24,"l":1.19,"n":14535,"o":1.22,"t":"2026-07-14T04:00:00Z","v":3136969,"vw":1.220194},{"c":1.2,"h":1.256,"l":1.2,"n":11902,"o":1.22,"t":"2026-07-15T04:00:00Z","v":1789613,"vw":1.219394},{"c":1.19,"h":1.22,"l":1.175,"n":21308,"o":1.2,"t":"2026-07-16T04:00:00Z","v":3723510,"vw":1.193854},{"c":1.19,"h":1.22,"l":1.18,"n":9761,"o":1.19,"t":"2026-07-17T04:00:00Z","v":1753201,"vw":1.195033},{"c":1.2,"h":1.225,"l":1.19,"n":11935,"o":1.2,"t":"2026-07-20T04:00:00Z","v":2734434,"vw":1.201298},{"c":1.21,"h":1.25,"l":1.19,"n":10224,"o":1.2,"t":"2026-07-21T04:00:00Z","v":2167484,"vw":1.214274},{"c":1.18,"h":1.23,"l":1.17,"n":11142,"o":1.22,"t":"2026-07-22T04:00:00Z","v":3591214,"vw":1.191898},{"c":1.17,"h":1.2,"l":1.165,"n":10660,"o":1.17,"t":"2026-07-23T04:00:00Z","v":2958382,"vw":1.179022},{"c":1.22,"h":1.23,"l":1.18,"n":8617,"o":1.19,"t":"2026-07-24T04:00:00Z","v":2549133,"vw":1.210606},{"c":1.24,"h":1.25,"l":1.21,"n":15023,"o":1.23,"t":"2026-07-27T04:00:00Z","v":4349977,"vw":1.229171},{"c":1.65,"h":1.73,"l":1.37,"n":63524,"o":1.38,"t":"2026-07-28T04:00:00Z","v":34589766,"vw":1.606703},{"c":1.365,"h":1.65,"l":1.36,"n":21854,"o":1.65,"t":"2026-07-29T04:00:00Z","v":9207288,"vw":1.459874},{"c":1.335,"h":1.38,"l":1.31,"n":10799,"o":1.36,"t":"2026-07-30T04:00:00Z","v":3222989,"vw":1.343656},{"c":1.32,"h":1.35,"l":1.305,"n":13662,"o":1.33,"t":"2026-07-31T04:00:00Z","v":2828755,"vw":1.327199},{"c":1.31,"h":1.37,"l":1.295,"n":15497,"o":1.3,"t":"2026-08-03T04:00:00Z","v":4615017,"vw":1.327051},{"c":1.31,"h":1.345,"l":1.28,"n":16533,"o":1.32,"t":"2026-08-04T04:00:00Z","v":3702621,"vw":1.312371},{"c":1.35,"h":1.36,"l":1.2923,"n":13448,"o":1.31,"t":"2026-08-05T04:00:00Z","v":2677942,"vw":1.331334},{"c":1.32,"h":1.38,"l":1.32,"n":11767,"o":1.35,"t":"2026-08-06T04:00:00Z","v":2559423,"vw":1.336355},{"c":1.37,"h":1.405,"l":1.32,"n":11976,"o":1.32,"t":"2026-08-07T04:00:00Z","v":2698266,"vw":1.374399},{"c":1.39,"h":1.4,"l":1.36,"n":10484,"o":1.36,"t":"2026-08-10T04:00:00Z","v":2562578,"vw":1.383294},{"c":1.39,"h":1.4087,"l":1.37,"n":8639,"o":1.39,"t":"2026-08-11T04:00:00Z","v":1836095,"vw":1.388938},{"c":1.39,"h":1.4068,"l":1.38,"n":9547,"o":1.39,"t":"2026-08-12T04:00:00Z","v":1833201,"vw":1.393236},{"c":1.4,"h":1.425,"l":1.39,"n":8145,"o":1.41,"t":"2026-08-13T04:00:00Z","v":1617253,"vw":1.400301},{"c":1.38,"h":1.4,"l":1.32,"n":9359,"o":1.39,"t":"2026-08-14T04:00:00Z","v":3277872,"vw":1.359349},{"c":1.36,"h":1.38,"l":1.32,"n":8423,"o":1.35,"t":"2026-08-17T04:00:00Z","v":3042992,"vw":1.354588},{"c":1.36,"h":1.39,"l":1.355,"n":10200,"o":1.38,"t":"2026-08-18T04:00:00Z","v":1602446,"vw":1.368162},{"c":1.46,"h":1.48,"l":1.36,"n":12420,"o":1.37,"t":"2026-08-19T04:00:00Z","v":3361610,"vw":1.435155},{"c":1.46,"h":1.475,"l":1.42,"n":8078,"o":1.44,"t":"2026-08-20T04:00:00Z","v":2273038,"vw":1.450568},{"c":1.48,"h":1.5197,"l":1.455,"n":7978,"o":1.47,"t":"2026-08-21T04:00:00Z","v":2659823,"vw":1.490801},{"c":1.48,"h":1.51,"l":1.47,"n":8715,"o":1.49,"t":"2026-08-24T04:00:00Z","v":1919927,"vw":1.485313},{"c":1.49,"h":1.51,"l":1.4717,"n":14142,"o":1.49,"t":"2026-08-25T04:00:00Z","v":2243334,"vw":1.491649},{"c":1.51,"h":1.52,"l":1.47,"n":10508,"o":1.5,"t":"2026-08-26T04:00:00Z","v":2886507,"vw":1.501541},{"c":1.5,"h":1.53,"l":1.49,"n":7288,"o":1.49,"t":"2026-08-27T04:00:00Z","v":2692814,"vw":1.512934},{"c":1.48,"h":1.5,"l":1.46,"n":10294,"o":1.49,"t":"2026-08-28T04:00:00Z","v":2415234,"vw":1.478814},{"c":1.47,"h":1.49,"l":1.455,"n":7001,"o":1.48,"t":"2026-08-31T04:00:00Z","v":2361386,"vw":1.47014},{"c":1.52,"h":1.53,"l":1.47,"n":9250,"o":1.47,"t":"2026-09-01T04:00:00Z","v":3046607,"vw":1.495969},{"c":1.69,"h":1.715,"l":1.54,"n":12800,"o":1.55,"t":"2026-09-02T04:00:00Z","v":7142955,"vw":1.66673},{"c":1.61,"h":1.73,"l":1.59,"n":13793,"o":1.71,"t":"2026-09-03T04:00:00Z","v":7509597,"vw":1.631829},{"c":1.64,"h":1.65,"l":1.57,"n":7924,"o":1.59,"t":"2026-09-04T04:00:00Z","v":2349257,"vw":1.618987},{"c":1.59,"h":1.625,"l":1.5401,"n":8402,"o":1.625,"t":"2026-09-08T04:00:00Z","v":2575487,"vw":1.571451},{"c":1.54,"h":1.595,"l":1.53,"n":8274,"o":1.58,"t":"2026-09-09T04:00:00Z","v":1415619,"vw":1.561445},{"c":1.49,"h":1.53,"l":1.48,"n":9820,"o":1.53,"t":"2026-09-10T04:00:00Z","v":1448966,"vw":1.491449},{"c":1.57,"h":1.58,"l":1.47,"n":8380,"o":1.49,"t":"2026-09-11T04:00:00Z","v":5176782,"vw":1.53794},{"c":1.56,"h":1.6,"l":1.54,"n":8958,"o":1.59,"t":"2026-09-14T04:00:00Z","v":2134820,"vw":1.557313},{"c":1.57,"h":1.59,"l":1.54,"n":5619,"o":1.57,"t":"2026-09-15T04:00:00Z","v":1424447,"vw":1.561744},{"c":1.61,"h":1.645,"l":1.5821,"n":6828,"o":1.59,"t":"2026-09-16T04:00:00Z","v":2289318,"vw":1.618279},{"c":1.62,"h":1.65,"l":1.61,"n":8221,"o":1.64,"t":"2026-09-17T04:00:00Z","v":1710296,"vw":1.627676},{"c":1.67,"h":1.68,"l":1.61,"n":7008,"o":1.62,"t":"2026-09-18T04:00:00Z","v":5344206,"vw":1.656665},{"c":1.69,"h":1.69,"l":1.64,"n":6459,"o":1.67,"t":"2026-09-21T04:00:00Z","v":1781186,"vw":1.670275},{"c":1.73,"h":1.75,"l":1.69,"n":8632,"o":1.7,"t":"2026-09-22T04:00:00Z","v":3462171,"vw":1.720578},{"c":1.7,"h":1.74,"l":1.68,"n":7520,"o":1.71,"t":"2026-09-23T04:00:00Z","v":1783773,"vw":1.705765},{"c":1.64,"h":1.7,"l":1.62,"n":9198,"o":1.69,"t":"2026-09-24T04:00:00Z","v":2689139,"vw":1.647297},{"c":1.64,"h":1.66,"l":1.62,"n":6273,"o":1.65,"t":"2026-09-25T04:00:00Z","v":1529807,"vw":1.642902},{"c":1.63,"h":1.65,"l":1.61,"n":6822,"o":1.64,"t":"2026-09-28T04:00:00Z","v":1607952,"vw":1.628477},{"c":1.62,"h":1.635,"l":1.61,"n":9049,"o":1.62,"t":"2026-09-29T04:00:00Z","v":1727902,"vw":1.624682},{"c":1.61,"h":1.64,"l":1.6,"n":10091,"o":1.63,"t":"2026-09-30T04:00:00Z","v":2387552,"vw":1.621604},{"c":1.57,"h":1.61,"l":1.55,"n":8495,"o":1.61,"t":"2026-10-01T04:00:00Z","v":2496156,"vw":1.56673},{"c":1.56,"h":1.58,"l":1.55,"n":5193,"o":1.58,"t":"2026-10-02T04:00:00Z","v":1399016,"vw":1.559578},{"c":1.57,"h":1.59,"l":1.5401,"n":7209,"o":1.56,"t":"2026-10-05T04:00:00Z","v":1645123,"vw":1.566643},{"c":1.46,"h":1.59,"l":1.46,"n":8149,"o":1.59,"t":"2026-10-06T04:00:00Z","v":2455447,"vw":1.499321},{"c":1.39,"h":1.43,"l":1.375,"n":7904,"o":1.42,"t":"2026-10-07T04:00:00Z","v":2224415,"vw":1.394542},{"c":1.37,"h":1.3999,"l":1.34,"n":9413,"o":1.37,"t":"2026-10-08T04:00:00Z","v":2470721,"vw":1.368179},{"c":1.38,"h":1.42,"l":1.37,"n":7106,"o":1.38,"t":"2026-10-09T04:00:00Z","v":1093626,"vw":1.386055},{"c":1.38,"h":1.39,"l":1.36,"n":5327,"o":1.377,"t":"2026-10-12T04:00:00Z","v":1011542,"vw":1.376523},{"c":1.32,"h":1.39,"l":1.32,"n":5457,"o":1.38,"t":"2026-10-13T04:00:00Z","v":1558538,"vw":1.34855},{"c":1.37,"h":1.37,"l":1.3,"n":6365,"o":1.31,"t":"2026-10-14T04:00:00Z","v":1635742,"vw":1.346445},{"c":1.61,"h":1.7,"l":1.48,"n":136782,"o":1.65,"t":"2026-10-15T04:00:00Z","v":55454583,"vw":1.590324},{"c":1.53,"h":1.77,"l":1.5,"n":25208,"o":1.73,"t":"2026-10-16T04:00:00Z","v":12004154,"vw":1.617076},{"c":1.61,"h":1.62,"l":1.53,"n":12825,"o":1.55,"t":"2026-10-19T04:00:00Z","v":4027717,"vw":1.590847},{"c":1.66,"h":1.73,"l":1.62,"n":12058,"o":1.63,"t":"2026-10-20T04:00:00Z","v":4353363,"vw":1.687663},{"c":1.6,"h":1.66,"l":1.595,"n":9924,"o":1.66,"t":"2026-10-21T04:00:00Z","v":2487182,"vw":1.624873},{"c":1.63,"h":1.67,"l":1.58,"n":11745,"o":1.6,"t":"2026-10-22T04:00:00Z","v":2194350,"vw":1.640243}],"volatilityBars":[{"c":1.66,"h":1.68,"l":1.66,"n":6,"o":1.68,"t":"2026-09-21T11:00:00Z","v":540,"vw":1.669091},{"c":1.64,"h":1.67,"l":1.64,"n":6,"o":1.67,"t":"2026-09-21T11:45:00Z","v":5206,"vw":1.641885},{"c":1.67,"h":1.6794,"l":1.67,"n":3,"o":1.6794,"t":"2026-09-21T12:15:00Z","v":2541,"vw":1.670376},{"c":1.68,"h":1.68,"l":1.6799,"n":2,"o":1.6799,"t":"2026-09-21T12:30:00Z","v":9100,"vw":1.679999},{"c":1.6797,"h":1.6797,"l":1.6797,"n":1,"o":1.6797,"t":"2026-09-21T13:00:00Z","v":1557,"vw":1.6797},{"c":1.68,"h":1.68,"l":1.6631,"n":2,"o":1.6631,"t":"2026-09-21T13:15:00Z","v":395,"vw":1.671443},{"c":1.64,"h":1.68,"l":1.64,"n":250,"o":1.68,"t":"2026-09-21T13:30:00Z","v":102986,"vw":1.647355},{"c":1.655,"h":1.665,"l":1.64,"n":209,"o":1.645,"t":"2026-09-21T13:45:00Z","v":46610,"vw":1.650642},{"c":1.655,"h":1.66,"l":1.64,"n":222,"o":1.655,"t":"2026-09-21T14:00:00Z","v":66587,"vw":1.649121},{"c":1.66,"h":1.66,"l":1.65,"n":114,"o":1.655,"t":"2026-09-21T14:15:00Z","v":8578,"vw":1.653968},{"c":1.6712,"h":1.675,"l":1.655,"n":167,"o":1.66,"t":"2026-09-21T14:30:00Z","v":30327,"vw":1.66313},{"c":1.67,"h":1.68,"l":1.66,"n":252,"o":1.67,"t":"2026-09-21T14:45:00Z","v":90331,"vw":1.665177},{"c":1.675,"h":1.675,"l":1.6601,"n":126,"o":1.67,"t":"2026-09-21T15:00:00Z","v":16710,"vw":1.669623},{"c":1.675,"h":1.68,"l":1.67,"n":157,"o":1.675,"t":"2026-09-21T15:15:00Z","v":13549,"vw":1.671882},{"c":1.67,"h":1.675,"l":1.66,"n":148,"o":1.67,"t":"2026-09-21T15:30:00Z","v":40478,"vw":1.66929},{"c":1.665,"h":1.67,"l":1.66,"n":124,"o":1.665,"t":"2026-09-21T15:45:00Z","v":11439,"vw":1.664545},{"c":1.67,"h":1.67,"l":1.66,"n":87,"o":1.665,"t":"2026-09-21T16:00:00Z","v":6664,"vw":1.665151},{"c":1.67,"h":1.67,"l":1.66,"n":102,"o":1.665,"t":"2026-09-21T16:15:00Z","v":20572,"vw":1.665416},{"c":1.665,"h":1.6651,"l":1.66,"n":95,"o":1.665,"t":"2026-09-21T16:30:00Z","v":10046,"vw":1.662098},{"c":1.665,"h":1.67,"l":1.655,"n":325,"o":1.66,"t":"2026-09-21T16:45:00Z","v":87502,"vw":1.659947},{"c":1.67,"h":1.67,"l":1.66,"n":92,"o":1.66,"t":"2026-09-21T17:00:00Z","v":177008,"vw":1.663174},{"c":1.67,"h":1.67,"l":1.66,"n":117,"o":1.67,"t":"2026-09-21T17:15:00Z","v":11824,"vw":1.667005},{"c":1.67,"h":1.67,"l":1.66,"n":206,"o":1.67,"t":"2026-09-21T17:30:00Z","v":24129,"vw":1.665563},{"c":1.66,"h":1.67,"l":1.66,"n":366,"o":1.67,"t":"2026-09-21T17:45:00Z","v":101063,"vw":1.664448},{"c":1.66,"h":1.67,"l":1.66,"n":168,"o":1.665,"t":"2026-09-21T18:00:00Z","v":83189,"vw":1.660643},{"c":1.675,"h":1.68,"l":1.66,"n":267,"o":1.665,"t":"2026-09-21T18:15:00Z","v":120781,"vw":1.666196},{"c":1.69,"h":1.69,"l":1.67,"n":267,"o":1.675,"t":"2026-09-21T18:30:00Z","v":36136,"vw":1.678629},{"c":1.685,"h":1.69,"l":1.68,"n":235,"o":1.69,"t":"2026-09-21T18:45:00Z","v":15644,"vw":1.684513},{"c":1.69,"h":1.69,"l":1.672,"n":385,"o":1.685,"t":"2026-09-21T19:00:00Z","v":173264,"vw":1.678579},{"c":1.685,"h":1.69,"l":1.685,"n":272,"o":1.685,"t":"2026-09-21T19:15:00Z","v":26274,"vw":1.686831},{"c":1.685,"h":1.69,"l":1.68,"n":394,"o":1.69,"t":"2026-09-21T19:30:00Z","v":43944,"vw":1.687485},{"c":1.685,"h":1.69,"l":1.68,"n":901,"o":1.69,"t":"2026-09-21T19:45:00Z","v":126268,"vw":1.686953},{"c":1.69,"h":1.69,"l":1.69,"n":13,"o":1.69,"t":"2026-09-21T20:00:00Z","v":251570,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-09-21T21:45:00Z","v":1013,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-09-22T09:00:00Z","v":960,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-22T11:45:00Z","v":300,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-22T13:00:00Z","v":152,"vw":1.68},{"c":1.69,"h":1.69,"l":1.6891,"n":27,"o":1.69,"t":"2026-09-22T13:15:00Z","v":11113,"vw":1.689581},{"c":1.715,"h":1.72,"l":1.69,"n":275,"o":1.7,"t":"2026-09-22T13:30:00Z","v":105798,"vw":1.705031},{"c":1.735,"h":1.74,"l":1.72,"n":324,"o":1.72,"t":"2026-09-22T13:45:00Z","v":175161,"vw":1.727736},{"c":1.7424,"h":1.745,"l":1.72,"n":331,"o":1.73,"t":"2026-09-22T14:00:00Z","v":200737,"vw":1.736148},{"c":1.72,"h":1.75,"l":1.72,"n":593,"o":1.745,"t":"2026-09-22T14:15:00Z","v":603382,"vw":1.725697},{"c":1.71,"h":1.73,"l":1.71,"n":238,"o":1.73,"t":"2026-09-22T14:30:00Z","v":128713,"vw":1.72014},{"c":1.715,"h":1.715,"l":1.71,"n":150,"o":1.71,"t":"2026-09-22T14:45:00Z","v":17084,"vw":1.712158},{"c":1.7299,"h":1.73,"l":1.71,"n":255,"o":1.71,"t":"2026-09-22T15:00:00Z","v":34721,"vw":1.719782},{"c":1.735,"h":1.7379,"l":1.72,"n":317,"o":1.7235,"t":"2026-09-22T15:15:00Z","v":48218,"vw":1.727585},{"c":1.72,"h":1.735,"l":1.72,"n":200,"o":1.7301,"t":"2026-09-22T15:30:00Z","v":26791,"vw":1.728958},{"c":1.725,"h":1.73,"l":1.72,"n":65,"o":1.73,"t":"2026-09-22T15:45:00Z","v":13527,"vw":1.722858},{"c":1.7279,"h":1.73,"l":1.72,"n":111,"o":1.725,"t":"2026-09-22T16:00:00Z","v":17646,"vw":1.723182},{"c":1.7047,"h":1.73,"l":1.7,"n":696,"o":1.73,"t":"2026-09-22T16:15:00Z","v":364852,"vw":1.704617},{"c":1.7,"h":1.71,"l":1.69,"n":377,"o":1.705,"t":"2026-09-22T16:30:00Z","v":37872,"vw":1.700942},{"c":1.7089,"h":1.72,"l":1.695,"n":402,"o":1.695,"t":"2026-09-22T16:45:00Z","v":205410,"vw":1.702732},{"c":1.705,"h":1.715,"l":1.705,"n":331,"o":1.705,"t":"2026-09-22T17:00:00Z","v":97310,"vw":1.709124},{"c":1.705,"h":1.71,"l":1.7,"n":146,"o":1.71,"t":"2026-09-22T17:15:00Z","v":50932,"vw":1.705559},{"c":1.72,"h":1.72,"l":1.705,"n":226,"o":1.705,"t":"2026-09-22T17:30:00Z","v":153165,"vw":1.709677},{"c":1.72,"h":1.725,"l":1.715,"n":193,"o":1.7199,"t":"2026-09-22T17:45:00Z","v":64634,"vw":1.720299},{"c":1.73,"h":1.73,"l":1.72,"n":108,"o":1.725,"t":"2026-09-22T18:00:00Z","v":104820,"vw":1.729281},{"c":1.73,"h":1.735,"l":1.7212,"n":128,"o":1.735,"t":"2026-09-22T18:15:00Z","v":47604,"vw":1.729113},{"c":1.72,"h":1.73,"l":1.72,"n":122,"o":1.725,"t":"2026-09-22T18:30:00Z","v":28583,"vw":1.728665},{"c":1.72,"h":1.73,"l":1.72,"n":173,"o":1.725,"t":"2026-09-22T18:45:00Z","v":15302,"vw":1.725013},{"c":1.72,"h":1.73,"l":1.72,"n":193,"o":1.725,"t":"2026-09-22T19:00:00Z","v":23247,"vw":1.72322},{"c":1.725,"h":1.73,"l":1.72,"n":300,"o":1.73,"t":"2026-09-22T19:15:00Z","v":86757,"vw":1.725443},{"c":1.725,"h":1.73,"l":1.72,"n":410,"o":1.725,"t":"2026-09-22T19:30:00Z","v":42488,"vw":1.725477},{"c":1.725,"h":1.735,"l":1.72,"n":1251,"o":1.725,"t":"2026-09-22T19:45:00Z","v":418448,"vw":1.728037},{"c":1.73,"h":1.73,"l":1.73,"n":10,"o":1.73,"t":"2026-09-22T20:00:00Z","v":307281,"vw":1.73},{"c":1.6996,"h":1.7,"l":1.6996,"n":2,"o":1.7,"t":"2026-09-22T20:15:00Z","v":450,"vw":1.699822},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-22T20:45:00Z","v":100,"vw":1.73},{"c":1.7293,"h":1.7293,"l":1.7293,"n":2,"o":1.7293,"t":"2026-09-22T23:30:00Z","v":455,"vw":1.7293},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-09-23T11:30:00Z","v":205,"vw":1.71},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-09-23T11:45:00Z","v":3395,"vw":1.72},{"c":1.71,"h":1.72,"l":1.71,"n":5,"o":1.72,"t":"2026-09-23T13:15:00Z","v":7199,"vw":1.719072},{"c":1.7,"h":1.73,"l":1.7,"n":221,"o":1.72,"t":"2026-09-23T13:30:00Z","v":61623,"vw":1.714607},{"c":1.715,"h":1.72,"l":1.7,"n":274,"o":1.7,"t":"2026-09-23T13:45:00Z","v":92902,"vw":1.710817},{"c":1.7076,"h":1.7199,"l":1.7,"n":267,"o":1.715,"t":"2026-09-23T14:00:00Z","v":73923,"vw":1.709058},{"c":1.71,"h":1.715,"l":1.705,"n":377,"o":1.705,"t":"2026-09-23T14:15:00Z","v":118474,"vw":1.709628},{"c":1.705,"h":1.71,"l":1.7,"n":224,"o":1.7,"t":"2026-09-23T14:30:00Z","v":27319,"vw":1.704569},{"c":1.73,"h":1.73,"l":1.7,"n":371,"o":1.7007,"t":"2026-09-23T14:45:00Z","v":123564,"vw":1.71255},{"c":1.74,"h":1.74,"l":1.725,"n":236,"o":1.725,"t":"2026-09-23T15:00:00Z","v":64602,"vw":1.730631},{"c":1.735,"h":1.74,"l":1.73,"n":173,"o":1.74,"t":"2026-09-23T15:15:00Z","v":14085,"vw":1.737125},{"c":1.725,"h":1.74,"l":1.7201,"n":550,"o":1.735,"t":"2026-09-23T15:30:00Z","v":115659,"vw":1.730858},{"c":1.725,"h":1.73,"l":1.72,"n":305,"o":1.72,"t":"2026-09-23T15:45:00Z","v":15979,"vw":1.725141},{"c":1.725,"h":1.73,"l":1.72,"n":353,"o":1.73,"t":"2026-09-23T16:00:00Z","v":15918,"vw":1.72533},{"c":1.725,"h":1.73,"l":1.72,"n":352,"o":1.725,"t":"2026-09-23T16:15:00Z","v":17171,"vw":1.724691},{"c":1.725,"h":1.73,"l":1.72,"n":226,"o":1.73,"t":"2026-09-23T16:30:00Z","v":21736,"vw":1.725316},{"c":1.725,"h":1.73,"l":1.72,"n":199,"o":1.73,"t":"2026-09-23T16:45:00Z","v":18180,"vw":1.724292},{"c":1.71,"h":1.725,"l":1.71,"n":138,"o":1.725,"t":"2026-09-23T17:00:00Z","v":21774,"vw":1.718025},{"c":1.715,"h":1.72,"l":1.705,"n":188,"o":1.71,"t":"2026-09-23T17:15:00Z","v":61087,"vw":1.710484},{"c":1.7,"h":1.72,"l":1.69,"n":477,"o":1.71,"t":"2026-09-23T17:30:00Z","v":386532,"vw":1.695661},{"c":1.6937,"h":1.7,"l":1.69,"n":88,"o":1.695,"t":"2026-09-23T17:45:00Z","v":12075,"vw":1.696058},{"c":1.695,"h":1.7,"l":1.69,"n":104,"o":1.6901,"t":"2026-09-23T18:00:00Z","v":15459,"vw":1.69381},{"c":1.69,"h":1.7,"l":1.69,"n":104,"o":1.69,"t":"2026-09-23T18:15:00Z","v":10473,"vw":1.693844},{"c":1.695,"h":1.7,"l":1.69,"n":242,"o":1.7,"t":"2026-09-23T18:30:00Z","v":30533,"vw":1.692367},{"c":1.69,"h":1.7,"l":1.69,"n":192,"o":1.69,"t":"2026-09-23T18:45:00Z","v":20890,"vw":1.693596},{"c":1.695,"h":1.7,"l":1.69,"n":204,"o":1.695,"t":"2026-09-23T19:00:00Z","v":19059,"vw":1.691521},{"c":1.695,"h":1.7,"l":1.68,"n":342,"o":1.69,"t":"2026-09-23T19:15:00Z","v":79134,"vw":1.690347},{"c":1.6901,"h":1.7,"l":1.69,"n":190,"o":1.695,"t":"2026-09-23T19:30:00Z","v":21004,"vw":1.692602},{"c":1.69,"h":1.7,"l":1.69,"n":653,"o":1.69,"t":"2026-09-23T19:45:00Z","v":122284,"vw":1.69245},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-09-23T20:00:00Z","v":178856,"vw":1.7},{"c":1.67,"h":1.6953,"l":1.67,"n":2,"o":1.6953,"t":"2026-09-23T21:15:00Z","v":2000,"vw":1.68265},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-09-23T21:30:00Z","v":974,"vw":1.68},{"c":1.675,"h":1.7,"l":1.65,"n":1365,"o":1.69,"t":"2026-09-24T13:30:00Z","v":682905,"vw":1.659428},{"c":1.665,"h":1.68,"l":1.66,"n":96,"o":1.6799,"t":"2026-09-24T13:45:00Z","v":15050,"vw":1.673544},{"c":1.66,"h":1.675,"l":1.66,"n":218,"o":1.665,"t":"2026-09-24T14:00:00Z","v":51929,"vw":1.668318},{"c":1.65,"h":1.665,"l":1.65,"n":168,"o":1.665,"t":"2026-09-24T14:15:00Z","v":63350,"vw":1.659117},{"c":1.66,"h":1.665,"l":1.65,"n":405,"o":1.65,"t":"2026-09-24T14:30:00Z","v":114131,"vw":1.660572},{"c":1.6501,"h":1.665,"l":1.645,"n":309,"o":1.66,"t":"2026-09-24T14:45:00Z","v":113395,"vw":1.653534},{"c":1.65,"h":1.6589,"l":1.65,"n":453,"o":1.6589,"t":"2026-09-24T15:00:00Z","v":112396,"vw":1.650652},{"c":1.62,"h":1.66,"l":1.62,"n":383,"o":1.66,"t":"2026-09-24T15:15:00Z","v":247923,"vw":1.63979},{"c":1.63,"h":1.63,"l":1.62,"n":122,"o":1.62,"t":"2026-09-24T15:30:00Z","v":39063,"vw":1.623019},{"c":1.635,"h":1.64,"l":1.62,"n":383,"o":1.63,"t":"2026-09-24T15:45:00Z","v":105342,"vw":1.627935},{"c":1.64,"h":1.64,"l":1.63,"n":666,"o":1.635,"t":"2026-09-24T16:00:00Z","v":74888,"vw":1.631151},{"c":1.645,"h":1.65,"l":1.635,"n":436,"o":1.635,"t":"2026-09-24T16:15:00Z","v":65677,"vw":1.640903},{"c":1.645,"h":1.655,"l":1.635,"n":512,"o":1.645,"t":"2026-09-24T16:30:00Z","v":169704,"vw":1.642625},{"c":1.645,"h":1.6489,"l":1.64,"n":253,"o":1.645,"t":"2026-09-24T16:45:00Z","v":13639,"vw":1.645018},{"c":1.645,"h":1.645,"l":1.64,"n":218,"o":1.645,"t":"2026-09-24T17:00:00Z","v":13710,"vw":1.643181},{"c":1.64,"h":1.645,"l":1.64,"n":99,"o":1.64,"t":"2026-09-24T17:15:00Z","v":11657,"vw":1.641607},{"c":1.635,"h":1.645,"l":1.63,"n":138,"o":1.645,"t":"2026-09-24T17:30:00Z","v":32046,"vw":1.639573},{"c":1.63,"h":1.64,"l":1.63,"n":141,"o":1.635,"t":"2026-09-24T17:45:00Z","v":9928,"vw":1.632946},{"c":1.635,"h":1.64,"l":1.63,"n":124,"o":1.635,"t":"2026-09-24T18:00:00Z","v":27836,"vw":1.635536},{"c":1.64,"h":1.645,"l":1.63,"n":421,"o":1.635,"t":"2026-09-24T18:15:00Z","v":173314,"vw":1.640165},{"c":1.63,"h":1.645,"l":1.63,"n":237,"o":1.645,"t":"2026-09-24T18:30:00Z","v":65303,"vw":1.640085},{"c":1.63,"h":1.64,"l":1.63,"n":135,"o":1.63,"t":"2026-09-24T18:45:00Z","v":15227,"vw":1.636469},{"c":1.64,"h":1.64,"l":1.63,"n":136,"o":1.64,"t":"2026-09-24T19:00:00Z","v":13166,"vw":1.63447},{"c":1.6401,"h":1.645,"l":1.63,"n":268,"o":1.63,"t":"2026-09-24T19:15:00Z","v":91311,"vw":1.638478},{"c":1.64,"h":1.65,"l":1.64,"n":421,"o":1.64,"t":"2026-09-24T19:30:00Z","v":46628,"vw":1.641817},{"c":1.64,"h":1.65,"l":1.63,"n":649,"o":1.64,"t":"2026-09-24T19:45:00Z","v":139440,"vw":1.641079},{"c":1.63,"h":1.64,"l":1.63,"n":9,"o":1.64,"t":"2026-09-24T20:00:00Z","v":154069,"vw":1.639967},{"c":1.63,"h":1.63,"l":1.63,"n":20,"o":1.63,"t":"2026-09-24T20:15:00Z","v":346,"vw":1.63},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-24T21:15:00Z","v":145,"vw":1.6},{"c":1.64,"h":1.65,"l":1.64,"n":212,"o":1.65,"t":"2026-09-25T13:30:00Z","v":41173,"vw":1.64494},{"c":1.635,"h":1.64,"l":1.63,"n":46,"o":1.64,"t":"2026-09-25T13:45:00Z","v":6285,"vw":1.634923},{"c":1.635,"h":1.64,"l":1.62,"n":94,"o":1.635,"t":"2026-09-25T14:00:00Z","v":18249,"vw":1.629286},{"c":1.635,"h":1.635,"l":1.62,"n":175,"o":1.635,"t":"2026-09-25T14:15:00Z","v":62720,"vw":1.627479},{"c":1.635,"h":1.64,"l":1.63,"n":163,"o":1.635,"t":"2026-09-25T14:30:00Z","v":12130,"vw":1.631455},{"c":1.63,"h":1.64,"l":1.63,"n":109,"o":1.635,"t":"2026-09-25T14:45:00Z","v":11593,"vw":1.634568},{"c":1.65,"h":1.655,"l":1.63,"n":255,"o":1.63,"t":"2026-09-25T15:00:00Z","v":57071,"vw":1.647536},{"c":1.64,"h":1.65,"l":1.64,"n":114,"o":1.64,"t":"2026-09-25T15:15:00Z","v":38248,"vw":1.648079},{"c":1.64,"h":1.65,"l":1.64,"n":213,"o":1.64,"t":"2026-09-25T15:30:00Z","v":38984,"vw":1.641615},{"c":1.645,"h":1.645,"l":1.63,"n":405,"o":1.64,"t":"2026-09-25T15:45:00Z","v":69486,"vw":1.638362},{"c":1.65,"h":1.655,"l":1.64,"n":282,"o":1.645,"t":"2026-09-25T16:00:00Z","v":32390,"vw":1.65047},{"c":1.65,"h":1.655,"l":1.65,"n":233,"o":1.65,"t":"2026-09-25T16:15:00Z","v":9355,"vw":1.652675},{"c":1.64,"h":1.655,"l":1.64,"n":267,"o":1.6539,"t":"2026-09-25T16:30:00Z","v":48099,"vw":1.64858},{"c":1.64,"h":1.645,"l":1.64,"n":71,"o":1.64,"t":"2026-09-25T16:45:00Z","v":8180,"vw":1.64347},{"c":1.64,"h":1.645,"l":1.64,"n":89,"o":1.645,"t":"2026-09-25T17:00:00Z","v":6498,"vw":1.644217},{"c":1.64,"h":1.65,"l":1.63,"n":362,"o":1.645,"t":"2026-09-25T17:15:00Z","v":207247,"vw":1.638225},{"c":1.64,"h":1.645,"l":1.64,"n":210,"o":1.645,"t":"2026-09-25T17:30:00Z","v":13565,"vw":1.64063},{"c":1.645,"h":1.6499,"l":1.64,"n":231,"o":1.64,"t":"2026-09-25T17:45:00Z","v":16839,"vw":1.641727},{"c":1.64,"h":1.65,"l":1.64,"n":170,"o":1.64,"t":"2026-09-25T18:00:00Z","v":20672,"vw":1.644441},{"c":1.645,"h":1.65,"l":1.64,"n":344,"o":1.645,"t":"2026-09-25T18:15:00Z","v":20875,"vw":1.643085},{"c":1.64,"h":1.65,"l":1.64,"n":370,"o":1.64,"t":"2026-09-25T18:30:00Z","v":18848,"vw":1.64466},{"c":1.645,"h":1.65,"l":1.64,"n":141,"o":1.64,"t":"2026-09-25T18:45:00Z","v":13952,"vw":1.644477},{"c":1.645,"h":1.65,"l":1.64,"n":164,"o":1.645,"t":"2026-09-25T19:00:00Z","v":15818,"vw":1.644778},{"c":1.64,"h":1.65,"l":1.64,"n":174,"o":1.64,"t":"2026-09-25T19:15:00Z","v":17662,"vw":1.644293},{"c":1.66,"h":1.66,"l":1.64,"n":316,"o":1.64,"t":"2026-09-25T19:30:00Z","v":244286,"vw":1.644153},{"c":1.645,"h":1.66,"l":1.64,"n":790,"o":1.66,"t":"2026-09-25T19:45:00Z","v":267694,"vw":1.650027},{"c":1.64,"h":1.64,"l":1.64,"n":10,"o":1.64,"t":"2026-09-25T20:00:00Z","v":191809,"vw":1.64},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-09-25T21:00:00Z","v":200,"vw":1.61},{"c":1.6499,"h":1.6499,"l":1.6499,"n":1,"o":1.6499,"t":"2026-09-25T22:00:00Z","v":151,"vw":1.6499},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-09-28T08:15:00Z","v":708,"vw":1.64},{"c":1.63,"h":1.635,"l":1.63,"n":4,"o":1.635,"t":"2026-09-28T09:15:00Z","v":1600,"vw":1.632475},{"c":1.625,"h":1.65,"l":1.61,"n":248,"o":1.64,"t":"2026-09-28T13:30:00Z","v":64858,"vw":1.630227},{"c":1.635,"h":1.645,"l":1.62,"n":255,"o":1.625,"t":"2026-09-28T13:45:00Z","v":62618,"vw":1.63601},{"c":1.63,"h":1.64,"l":1.63,"n":181,"o":1.635,"t":"2026-09-28T14:00:00Z","v":22214,"vw":1.63707},{"c":1.635,"h":1.64,"l":1.63,"n":125,"o":1.635,"t":"2026-09-28T14:15:00Z","v":13797,"vw":1.634846},{"c":1.635,"h":1.635,"l":1.63,"n":72,"o":1.635,"t":"2026-09-28T14:30:00Z","v":8271,"vw":1.634669},{"c":1.635,"h":1.64,"l":1.6311,"n":67,"o":1.635,"t":"2026-09-28T14:45:00Z","v":12545,"vw":1.636849},{"c":1.62,"h":1.635,"l":1.62,"n":156,"o":1.635,"t":"2026-09-28T15:00:00Z","v":78761,"vw":1.629799},{"c":1.6227,"h":1.63,"l":1.62,"n":84,"o":1.625,"t":"2026-09-28T15:15:00Z","v":43091,"vw":1.623084},{"c":1.625,"h":1.625,"l":1.62,"n":35,"o":1.625,"t":"2026-09-28T15:30:00Z","v":2847,"vw":1.623472},{"c":1.62,"h":1.6277,"l":1.62,"n":198,"o":1.6277,"t":"2026-09-28T15:45:00Z","v":19067,"vw":1.621553},{"c":1.63,"h":1.63,"l":1.62,"n":285,"o":1.62,"t":"2026-09-28T16:00:00Z","v":16451,"vw":1.621383},{"c":1.625,"h":1.63,"l":1.62,"n":488,"o":1.62,"t":"2026-09-28T16:15:00Z","v":37790,"vw":1.624446},{"c":1.635,"h":1.64,"l":1.62,"n":259,"o":1.625,"t":"2026-09-28T16:30:00Z","v":63962,"vw":1.630397},{"c":1.63,"h":1.64,"l":1.63,"n":122,"o":1.64,"t":"2026-09-28T16:45:00Z","v":11041,"vw":1.633764},{"c":1.635,"h":1.64,"l":1.63,"n":234,"o":1.635,"t":"2026-09-28T17:00:00Z","v":39904,"vw":1.635626},{"c":1.63,"h":1.64,"l":1.63,"n":255,"o":1.635,"t":"2026-09-28T17:15:00Z","v":20001,"vw":1.634501},{"c":1.63,"h":1.64,"l":1.63,"n":234,"o":1.635,"t":"2026-09-28T17:30:00Z","v":16305,"vw":1.631822},{"c":1.63,"h":1.64,"l":1.63,"n":283,"o":1.63,"t":"2026-09-28T17:45:00Z","v":23735,"vw":1.630894},{"c":1.625,"h":1.64,"l":1.62,"n":284,"o":1.63,"t":"2026-09-28T18:00:00Z","v":49819,"vw":1.628942},{"c":1.635,"h":1.64,"l":1.62,"n":265,"o":1.625,"t":"2026-09-28T18:15:00Z","v":117947,"vw":1.626368},{"c":1.63,"h":1.64,"l":1.63,"n":131,"o":1.63,"t":"2026-09-28T18:30:00Z","v":17878,"vw":1.631932},{"c":1.625,"h":1.64,"l":1.62,"n":256,"o":1.63,"t":"2026-09-28T18:45:00Z","v":52017,"vw":1.62847},{"c":1.62,"h":1.63,"l":1.62,"n":190,"o":1.62,"t":"2026-09-28T19:00:00Z","v":49443,"vw":1.622129},{"c":1.62,"h":1.63,"l":1.62,"n":178,"o":1.62,"t":"2026-09-28T19:15:00Z","v":22491,"vw":1.621418},{"c":1.62,"h":1.63,"l":1.62,"n":382,"o":1.62,"t":"2026-09-28T19:30:00Z","v":42072,"vw":1.621073},{"c":1.63,"h":1.63,"l":1.62,"n":1260,"o":1.62,"t":"2026-09-28T19:45:00Z","v":264589,"vw":1.625581},{"c":1.63,"h":1.63,"l":1.63,"n":9,"o":1.63,"t":"2026-09-28T20:00:00Z","v":362087,"vw":1.63},{"c":1.6418,"h":1.6418,"l":1.6418,"n":1,"o":1.6418,"t":"2026-09-28T22:45:00Z","v":297,"vw":1.6418},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-09-29T08:00:00Z","v":185,"vw":1.63},{"c":1.6637,"h":1.6637,"l":1.66,"n":2,"o":1.66,"t":"2026-09-29T12:45:00Z","v":1100,"vw":1.660336},{"c":1.625,"h":1.635,"l":1.62,"n":334,"o":1.62,"t":"2026-09-29T13:30:00Z","v":108908,"vw":1.629628},{"c":1.615,"h":1.635,"l":1.615,"n":278,"o":1.6299,"t":"2026-09-29T13:45:00Z","v":161702,"vw":1.627205},{"c":1.635,"h":1.635,"l":1.615,"n":378,"o":1.615,"t":"2026-09-29T14:00:00Z","v":228719,"vw":1.623234},{"c":1.625,"h":1.635,"l":1.62,"n":201,"o":1.63,"t":"2026-09-29T14:15:00Z","v":32658,"vw":1.627713},{"c":1.625,"h":1.6299,"l":1.62,"n":233,"o":1.625,"t":"2026-09-29T14:30:00Z","v":26302,"vw":1.624702},{"c":1.62,"h":1.625,"l":1.62,"n":225,"o":1.625,"t":"2026-09-29T14:45:00Z","v":13834,"vw":1.623414},{"c":1.62,"h":1.63,"l":1.61,"n":724,"o":1.62,"t":"2026-09-29T15:00:00Z","v":111517,"vw":1.61982},{"c":1.625,"h":1.6278,"l":1.62,"n":198,"o":1.625,"t":"2026-09-29T15:15:00Z","v":8941,"vw":1.62279},{"c":1.63,"h":1.63,"l":1.62,"n":274,"o":1.63,"t":"2026-09-29T15:30:00Z","v":14348,"vw":1.622847},{"c":1.62,"h":1.63,"l":1.62,"n":270,"o":1.63,"t":"2026-09-29T15:45:00Z","v":47762,"vw":1.621057},{"c":1.625,"h":1.63,"l":1.62,"n":198,"o":1.625,"t":"2026-09-29T16:00:00Z","v":14097,"vw":1.624967},{"c":1.62,"h":1.63,"l":1.62,"n":191,"o":1.625,"t":"2026-09-29T16:15:00Z","v":13333,"vw":1.622463},{"c":1.62,"h":1.63,"l":1.62,"n":330,"o":1.625,"t":"2026-09-29T16:30:00Z","v":7899,"vw":1.622766},{"c":1.625,"h":1.63,"l":1.62,"n":279,"o":1.625,"t":"2026-09-29T16:45:00Z","v":10815,"vw":1.62467},{"c":1.62,"h":1.63,"l":1.62,"n":306,"o":1.63,"t":"2026-09-29T17:00:00Z","v":13053,"vw":1.625246},{"c":1.625,"h":1.63,"l":1.62,"n":388,"o":1.63,"t":"2026-09-29T17:15:00Z","v":19109,"vw":1.626198},{"c":1.63,"h":1.63,"l":1.625,"n":371,"o":1.63,"t":"2026-09-29T17:30:00Z","v":18378,"vw":1.626035},{"c":1.625,"h":1.63,"l":1.62,"n":317,"o":1.625,"t":"2026-09-29T17:45:00Z","v":13429,"vw":1.624511},{"c":1.63,"h":1.635,"l":1.62,"n":372,"o":1.63,"t":"2026-09-29T18:00:00Z","v":80187,"vw":1.629481},{"c":1.62,"h":1.635,"l":1.62,"n":495,"o":1.63,"t":"2026-09-29T18:15:00Z","v":212598,"vw":1.624898},{"c":1.625,"h":1.63,"l":1.62,"n":324,"o":1.625,"t":"2026-09-29T18:30:00Z","v":25971,"vw":1.624251},{"c":1.625,"h":1.63,"l":1.62,"n":358,"o":1.625,"t":"2026-09-29T18:45:00Z","v":23838,"vw":1.624619},{"c":1.625,"h":1.63,"l":1.62,"n":295,"o":1.6201,"t":"2026-09-29T19:00:00Z","v":36421,"vw":1.628249},{"c":1.63,"h":1.63,"l":1.62,"n":379,"o":1.625,"t":"2026-09-29T19:15:00Z","v":29714,"vw":1.625321},{"c":1.63,"h":1.63,"l":1.62,"n":285,"o":1.63,"t":"2026-09-29T19:30:00Z","v":25873,"vw":1.628007},{"c":1.635,"h":1.635,"l":1.62,"n":713,"o":1.62,"t":"2026-09-29T19:45:00Z","v":187028,"vw":1.627073},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-09-29T20:00:00Z","v":211946,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-29T20:15:00Z","v":1839,"vw":1.62},{"c":1.6005,"h":1.6005,"l":1.6005,"n":1,"o":1.6005,"t":"2026-09-29T21:45:00Z","v":2280,"vw":1.6005},{"c":1.63,"h":1.63,"l":1.63,"n":12,"o":1.63,"t":"2026-09-30T09:00:00Z","v":6766,"vw":1.63},{"c":1.62,"h":1.63,"l":1.62,"n":6,"o":1.63,"t":"2026-09-30T09:15:00Z","v":6948,"vw":1.627933},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-09-30T11:00:00Z","v":677,"vw":1.62},{"c":1.605,"h":1.64,"l":1.6,"n":387,"o":1.63,"t":"2026-09-30T13:30:00Z","v":63369,"vw":1.612047},{"c":1.61,"h":1.61,"l":1.6,"n":292,"o":1.605,"t":"2026-09-30T13:45:00Z","v":19648,"vw":1.604271},{"c":1.615,"h":1.625,"l":1.6045,"n":551,"o":1.605,"t":"2026-09-30T14:00:00Z","v":176383,"vw":1.612854},{"c":1.625,"h":1.6299,"l":1.615,"n":532,"o":1.615,"t":"2026-09-30T14:15:00Z","v":62744,"vw":1.620265},{"c":1.625,"h":1.6299,"l":1.62,"n":279,"o":1.625,"t":"2026-09-30T14:30:00Z","v":17064,"vw":1.625135},{"c":1.63,"h":1.63,"l":1.62,"n":400,"o":1.625,"t":"2026-09-30T14:45:00Z","v":22969,"vw":1.626988},{"c":1.625,"h":1.63,"l":1.61,"n":722,"o":1.63,"t":"2026-09-30T15:00:00Z","v":360686,"vw":1.6195},{"c":1.625,"h":1.63,"l":1.62,"n":323,"o":1.63,"t":"2026-09-30T15:15:00Z","v":12364,"vw":1.6267},{"c":1.625,"h":1.63,"l":1.62,"n":233,"o":1.63,"t":"2026-09-30T15:30:00Z","v":14011,"vw":1.626733},{"c":1.635,"h":1.635,"l":1.62,"n":272,"o":1.63,"t":"2026-09-30T15:45:00Z","v":56884,"vw":1.629665},{"c":1.64,"h":1.64,"l":1.63,"n":180,"o":1.635,"t":"2026-09-30T16:00:00Z","v":32907,"vw":1.634365},{"c":1.635,"h":1.64,"l":1.63,"n":263,"o":1.635,"t":"2026-09-30T16:15:00Z","v":65765,"vw":1.632748},{"c":1.635,"h":1.64,"l":1.63,"n":204,"o":1.63,"t":"2026-09-30T16:30:00Z","v":27092,"vw":1.634672},{"c":1.64,"h":1.64,"l":1.63,"n":229,"o":1.635,"t":"2026-09-30T16:45:00Z","v":15635,"vw":1.635114},{"c":1.635,"h":1.64,"l":1.63,"n":226,"o":1.64,"t":"2026-09-30T17:00:00Z","v":19950,"vw":1.635045},{"c":1.625,"h":1.64,"l":1.62,"n":298,"o":1.64,"t":"2026-09-30T17:15:00Z","v":133930,"vw":1.62866},{"c":1.635,"h":1.64,"l":1.62,"n":341,"o":1.62,"t":"2026-09-30T17:30:00Z","v":75295,"vw":1.631254},{"c":1.63,"h":1.635,"l":1.63,"n":297,"o":1.635,"t":"2026-09-30T17:45:00Z","v":28093,"vw":1.632682},{"c":1.63,"h":1.64,"l":1.63,"n":336,"o":1.63,"t":"2026-09-30T18:00:00Z","v":35287,"vw":1.631798},{"c":1.635,"h":1.64,"l":1.63,"n":386,"o":1.635,"t":"2026-09-30T18:15:00Z","v":40296,"vw":1.633425},{"c":1.64,"h":1.64,"l":1.6225,"n":420,"o":1.635,"t":"2026-09-30T18:30:00Z","v":108094,"vw":1.630064},{"c":1.63,"h":1.64,"l":1.63,"n":238,"o":1.63,"t":"2026-09-30T18:45:00Z","v":30685,"vw":1.634351},{"c":1.63,"h":1.64,"l":1.63,"n":343,"o":1.635,"t":"2026-09-30T19:00:00Z","v":42692,"vw":1.633532},{"c":1.63,"h":1.64,"l":1.63,"n":398,"o":1.635,"t":"2026-09-30T19:15:00Z","v":68350,"vw":1.631437},{"c":1.625,"h":1.635,"l":1.62,"n":575,"o":1.63,"t":"2026-09-30T19:30:00Z","v":114481,"vw":1.626882},{"c":1.61,"h":1.63,"l":1.61,"n":1028,"o":1.625,"t":"2026-09-30T19:45:00Z","v":250970,"vw":1.617736},{"c":1.61,"h":1.61,"l":1.61,"n":9,"o":1.61,"t":"2026-09-30T20:00:00Z","v":424720,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-01T08:45:00Z","v":160,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-01T09:00:00Z","v":496,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T12:00:00Z","v":185,"vw":1.62},{"c":1.595,"h":1.61,"l":1.59,"n":114,"o":1.61,"t":"2026-10-01T13:30:00Z","v":29236,"vw":1.605979},{"c":1.58,"h":1.6,"l":1.58,"n":151,"o":1.6,"t":"2026-10-01T13:45:00Z","v":34950,"vw":1.586445},{"c":1.575,"h":1.585,"l":1.57,"n":270,"o":1.58,"t":"2026-10-01T14:00:00Z","v":125063,"vw":1.578392},{"c":1.5555,"h":1.575,"l":1.55,"n":353,"o":1.57,"t":"2026-10-01T14:15:00Z","v":141123,"vw":1.56455},{"c":1.55,"h":1.555,"l":1.55,"n":257,"o":1.5511,"t":"2026-10-01T14:30:00Z","v":37319,"vw":1.552902},{"c":1.55,"h":1.56,"l":1.55,"n":268,"o":1.55,"t":"2026-10-01T14:45:00Z","v":37495,"vw":1.552099},{"c":1.55,"h":1.56,"l":1.55,"n":242,"o":1.55,"t":"2026-10-01T15:00:00Z","v":34837,"vw":1.552586},{"c":1.555,"h":1.555,"l":1.55,"n":212,"o":1.555,"t":"2026-10-01T15:15:00Z","v":18772,"vw":1.552832},{"c":1.56,"h":1.57,"l":1.55,"n":262,"o":1.55,"t":"2026-10-01T15:30:00Z","v":149730,"vw":1.559107},{"c":1.56,"h":1.57,"l":1.56,"n":259,"o":1.56,"t":"2026-10-01T15:45:00Z","v":43579,"vw":1.566035},{"c":1.565,"h":1.57,"l":1.56,"n":166,"o":1.56,"t":"2026-10-01T16:00:00Z","v":30670,"vw":1.565733},{"c":1.57,"h":1.575,"l":1.56,"n":315,"o":1.565,"t":"2026-10-01T16:15:00Z","v":154664,"vw":1.568836},{"c":1.57,"h":1.575,"l":1.57,"n":186,"o":1.575,"t":"2026-10-01T16:30:00Z","v":17030,"vw":1.57201},{"c":1.56,"h":1.5775,"l":1.56,"n":246,"o":1.5732,"t":"2026-10-01T16:45:00Z","v":52748,"vw":1.569366},{"c":1.57,"h":1.57,"l":1.56,"n":206,"o":1.56,"t":"2026-10-01T17:00:00Z","v":25558,"vw":1.56341},{"c":1.575,"h":1.58,"l":1.56,"n":538,"o":1.56,"t":"2026-10-01T17:15:00Z","v":108687,"vw":1.570208},{"c":1.58,"h":1.58,"l":1.57,"n":221,"o":1.58,"t":"2026-10-01T17:30:00Z","v":27160,"vw":1.573857},{"c":1.565,"h":1.58,"l":1.56,"n":266,"o":1.57,"t":"2026-10-01T17:45:00Z","v":108571,"vw":1.570071},{"c":1.565,"h":1.5699,"l":1.56,"n":186,"o":1.565,"t":"2026-10-01T18:00:00Z","v":134322,"vw":1.561161},{"c":1.575,"h":1.575,"l":1.56,"n":378,"o":1.56,"t":"2026-10-01T18:15:00Z","v":115415,"vw":1.569434},{"c":1.57,"h":1.58,"l":1.57,"n":207,"o":1.575,"t":"2026-10-01T18:30:00Z","v":17115,"vw":1.575148},{"c":1.575,"h":1.5794,"l":1.57,"n":372,"o":1.57,"t":"2026-10-01T18:45:00Z","v":38135,"vw":1.571448},{"c":1.57,"h":1.58,"l":1.57,"n":339,"o":1.575,"t":"2026-10-01T19:00:00Z","v":67324,"vw":1.570822},{"c":1.57,"h":1.575,"l":1.56,"n":468,"o":1.57,"t":"2026-10-01T19:15:00Z","v":101415,"vw":1.568781},{"c":1.5601,"h":1.57,"l":1.56,"n":569,"o":1.57,"t":"2026-10-01T19:30:00Z","v":177225,"vw":1.561149},{"c":1.565,"h":1.57,"l":1.555,"n":1242,"o":1.56,"t":"2026-10-01T19:45:00Z","v":357356,"vw":1.561742},{"c":1.57,"h":1.57,"l":1.57,"n":10,"o":1.57,"t":"2026-10-01T20:00:00Z","v":267258,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-01T20:15:00Z","v":120,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-01T22:00:00Z","v":360,"vw":1.55},{"c":1.5662,"h":1.5662,"l":1.5662,"n":1,"o":1.5662,"t":"2026-10-01T22:30:00Z","v":2000,"vw":1.5662},{"c":1.5612,"h":1.5612,"l":1.5612,"n":1,"o":1.5612,"t":"2026-10-01T22:45:00Z","v":400,"vw":1.5612},{"c":1.5371,"h":1.5371,"l":1.5371,"n":1,"o":1.5371,"t":"2026-10-02T11:15:00Z","v":244,"vw":1.5371},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-02T11:45:00Z","v":101,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-02T12:45:00Z","v":100,"vw":1.54},{"c":1.565,"h":1.58,"l":1.555,"n":269,"o":1.58,"t":"2026-10-02T13:30:00Z","v":87464,"vw":1.566465},{"c":1.565,"h":1.57,"l":1.56,"n":56,"o":1.56,"t":"2026-10-02T13:45:00Z","v":56993,"vw":1.564916},{"c":1.56,"h":1.57,"l":1.555,"n":199,"o":1.56,"t":"2026-10-02T14:00:00Z","v":92723,"vw":1.559544},{"c":1.555,"h":1.56,"l":1.5545,"n":121,"o":1.555,"t":"2026-10-02T14:15:00Z","v":26266,"vw":1.557776},{"c":1.56,"h":1.56,"l":1.55,"n":84,"o":1.56,"t":"2026-10-02T14:30:00Z","v":20578,"vw":1.558502},{"c":1.56,"h":1.56,"l":1.55,"n":161,"o":1.56,"t":"2026-10-02T14:45:00Z","v":116011,"vw":1.555074},{"c":1.55,"h":1.565,"l":1.55,"n":513,"o":1.56,"t":"2026-10-02T15:00:00Z","v":120826,"vw":1.559361},{"c":1.56,"h":1.56,"l":1.55,"n":337,"o":1.56,"t":"2026-10-02T15:15:00Z","v":22649,"vw":1.556016},{"c":1.56,"h":1.56,"l":1.55,"n":335,"o":1.5577,"t":"2026-10-02T15:30:00Z","v":52569,"vw":1.557726},{"c":1.555,"h":1.56,"l":1.55,"n":392,"o":1.56,"t":"2026-10-02T15:45:00Z","v":21341,"vw":1.554183},{"c":1.55,"h":1.56,"l":1.55,"n":246,"o":1.55,"t":"2026-10-02T16:00:00Z","v":61000,"vw":1.550871},{"c":1.555,"h":1.56,"l":1.55,"n":95,"o":1.555,"t":"2026-10-02T16:15:00Z","v":11468,"vw":1.553268},{"c":1.555,"h":1.56,"l":1.55,"n":87,"o":1.56,"t":"2026-10-02T16:30:00Z","v":10514,"vw":1.552267},{"c":1.555,"h":1.56,"l":1.55,"n":62,"o":1.56,"t":"2026-10-02T16:45:00Z","v":5330,"vw":1.554386},{"c":1.555,"h":1.56,"l":1.55,"n":112,"o":1.55,"t":"2026-10-02T17:00:00Z","v":13874,"vw":1.553884},{"c":1.555,"h":1.56,"l":1.55,"n":108,"o":1.56,"t":"2026-10-02T17:15:00Z","v":29423,"vw":1.554512},{"c":1.565,"h":1.57,"l":1.55,"n":230,"o":1.555,"t":"2026-10-02T17:30:00Z","v":121872,"vw":1.559465},{"c":1.565,"h":1.57,"l":1.565,"n":56,"o":1.565,"t":"2026-10-02T17:45:00Z","v":6201,"vw":1.565946},{"c":1.57,"h":1.57,"l":1.56,"n":75,"o":1.565,"t":"2026-10-02T18:00:00Z","v":5510,"vw":1.565842},{"c":1.565,"h":1.57,"l":1.56,"n":99,"o":1.565,"t":"2026-10-02T18:15:00Z","v":8475,"vw":1.564394},{"c":1.57,"h":1.57,"l":1.56,"n":120,"o":1.57,"t":"2026-10-02T18:30:00Z","v":5846,"vw":1.565193},{"c":1.565,"h":1.57,"l":1.56,"n":89,"o":1.57,"t":"2026-10-02T18:45:00Z","v":14308,"vw":1.564896},{"c":1.565,"h":1.57,"l":1.56,"n":122,"o":1.57,"t":"2026-10-02T19:00:00Z","v":8001,"vw":1.564213},{"c":1.57,"h":1.57,"l":1.56,"n":166,"o":1.565,"t":"2026-10-02T19:15:00Z","v":10992,"vw":1.563343},{"c":1.5548,"h":1.565,"l":1.55,"n":204,"o":1.565,"t":"2026-10-02T19:30:00Z","v":33357,"vw":1.558425},{"c":1.57,"h":1.57,"l":1.55,"n":567,"o":1.555,"t":"2026-10-02T19:45:00Z","v":148818,"vw":1.563325},{"c":1.56,"h":1.56,"l":1.56,"n":7,"o":1.56,"t":"2026-10-02T20:00:00Z","v":258876,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-02T20:45:00Z","v":251,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-02T23:30:00Z","v":100,"vw":1.53},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-05T08:00:00Z","v":2495,"vw":1.57},{"c":1.5591,"h":1.5591,"l":1.5591,"n":1,"o":1.5591,"t":"2026-10-05T11:00:00Z","v":500,"vw":1.5591},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-05T11:15:00Z","v":100,"vw":1.55},{"c":1.555,"h":1.57,"l":1.5401,"n":334,"o":1.55,"t":"2026-10-05T13:30:00Z","v":122149,"vw":1.550852},{"c":1.555,"h":1.56,"l":1.55,"n":181,"o":1.556,"t":"2026-10-05T13:45:00Z","v":88279,"vw":1.553876},{"c":1.56,"h":1.5699,"l":1.555,"n":327,"o":1.56,"t":"2026-10-05T14:00:00Z","v":117529,"vw":1.560781},{"c":1.565,"h":1.57,"l":1.5501,"n":558,"o":1.57,"t":"2026-10-05T14:15:00Z","v":154759,"vw":1.55844},{"c":1.55,"h":1.56,"l":1.55,"n":100,"o":1.56,"t":"2026-10-05T14:30:00Z","v":59401,"vw":1.556977},{"c":1.56,"h":1.56,"l":1.55,"n":236,"o":1.56,"t":"2026-10-05T14:45:00Z","v":18781,"vw":1.553526},{"c":1.56,"h":1.56,"l":1.55,"n":292,"o":1.56,"t":"2026-10-05T15:00:00Z","v":21302,"vw":1.553126},{"c":1.5513,"h":1.56,"l":1.55,"n":175,"o":1.56,"t":"2026-10-05T15:15:00Z","v":11281,"vw":1.55719},{"c":1.56,"h":1.56,"l":1.55,"n":168,"o":1.56,"t":"2026-10-05T15:30:00Z","v":24607,"vw":1.554862},{"c":1.56,"h":1.56,"l":1.55,"n":247,"o":1.56,"t":"2026-10-05T15:45:00Z","v":17749,"vw":1.556303},{"c":1.56,"h":1.56,"l":1.55,"n":270,"o":1.555,"t":"2026-10-05T16:00:00Z","v":12207,"vw":1.558237},{"c":1.56,"h":1.56,"l":1.55,"n":246,"o":1.56,"t":"2026-10-05T16:15:00Z","v":16220,"vw":1.557259},{"c":1.57,"h":1.57,"l":1.555,"n":263,"o":1.56,"t":"2026-10-05T16:30:00Z","v":56221,"vw":1.562139},{"c":1.57,"h":1.57,"l":1.56,"n":194,"o":1.57,"t":"2026-10-05T16:45:00Z","v":55443,"vw":1.568847},{"c":1.565,"h":1.57,"l":1.56,"n":187,"o":1.57,"t":"2026-10-05T17:00:00Z","v":11724,"vw":1.567618},{"c":1.57,"h":1.57,"l":1.56,"n":184,"o":1.57,"t":"2026-10-05T17:15:00Z","v":9795,"vw":1.567792},{"c":1.57,"h":1.57,"l":1.56,"n":187,"o":1.57,"t":"2026-10-05T17:30:00Z","v":19977,"vw":1.565708},{"c":1.57,"h":1.57,"l":1.56,"n":186,"o":1.565,"t":"2026-10-05T17:45:00Z","v":16453,"vw":1.565317},{"c":1.57,"h":1.57,"l":1.56,"n":279,"o":1.57,"t":"2026-10-05T18:00:00Z","v":9148,"vw":1.567822},{"c":1.57,"h":1.57,"l":1.56,"n":255,"o":1.57,"t":"2026-10-05T18:15:00Z","v":11377,"vw":1.566192},{"c":1.57,"h":1.57,"l":1.56,"n":158,"o":1.5699,"t":"2026-10-05T18:30:00Z","v":22280,"vw":1.568747},{"c":1.575,"h":1.58,"l":1.565,"n":182,"o":1.57,"t":"2026-10-05T18:45:00Z","v":62912,"vw":1.571162},{"c":1.5825,"h":1.59,"l":1.58,"n":201,"o":1.58,"t":"2026-10-05T19:00:00Z","v":41773,"vw":1.584036},{"c":1.585,"h":1.59,"l":1.58,"n":229,"o":1.59,"t":"2026-10-05T19:15:00Z","v":29459,"vw":1.584185},{"c":1.59,"h":1.59,"l":1.58,"n":272,"o":1.585,"t":"2026-10-05T19:30:00Z","v":33768,"vw":1.584723},{"c":1.585,"h":1.59,"l":1.57,"n":1103,"o":1.585,"t":"2026-10-05T19:45:00Z","v":285557,"vw":1.580357},{"c":1.58,"h":1.58,"l":1.57,"n":13,"o":1.57,"t":"2026-10-05T20:00:00Z","v":303701,"vw":1.570003},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-06T09:45:00Z","v":100,"vw":1.58},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-06T11:00:00Z","v":1417,"vw":1.57},{"c":1.58,"h":1.5801,"l":1.58,"n":2,"o":1.5801,"t":"2026-10-06T12:00:00Z","v":3653,"vw":1.580091},{"c":1.58,"h":1.58,"l":1.58,"n":10,"o":1.58,"t":"2026-10-06T12:30:00Z","v":773,"vw":1.58},{"c":1.575,"h":1.59,"l":1.57,"n":321,"o":1.59,"t":"2026-10-06T13:30:00Z","v":54215,"vw":1.578923},{"c":1.5612,"h":1.5777,"l":1.56,"n":272,"o":1.575,"t":"2026-10-06T13:45:00Z","v":70771,"vw":1.570434},{"c":1.551,"h":1.565,"l":1.55,"n":339,"o":1.56,"t":"2026-10-06T14:00:00Z","v":102732,"vw":1.557445},{"c":1.535,"h":1.551,"l":1.53,"n":329,"o":1.551,"t":"2026-10-06T14:15:00Z","v":187094,"vw":1.542998},{"c":1.53,"h":1.54,"l":1.53,"n":226,"o":1.535,"t":"2026-10-06T14:30:00Z","v":11972,"vw":1.533239},{"c":1.53,"h":1.54,"l":1.53,"n":580,"o":1.53,"t":"2026-10-06T14:45:00Z","v":61009,"vw":1.531164},{"c":1.5311,"h":1.5375,"l":1.53,"n":344,"o":1.53,"t":"2026-10-06T15:00:00Z","v":11483,"vw":1.532015},{"c":1.535,"h":1.54,"l":1.53,"n":446,"o":1.53,"t":"2026-10-06T15:15:00Z","v":15826,"vw":1.533833},{"c":1.535,"h":1.54,"l":1.53,"n":378,"o":1.53,"t":"2026-10-06T15:30:00Z","v":23238,"vw":1.534857},{"c":1.53,"h":1.54,"l":1.53,"n":132,"o":1.535,"t":"2026-10-06T15:45:00Z","v":27838,"vw":1.531778},{"c":1.52,"h":1.535,"l":1.52,"n":189,"o":1.53,"t":"2026-10-06T16:00:00Z","v":79948,"vw":1.528986},{"c":1.51,"h":1.53,"l":1.51,"n":557,"o":1.525,"t":"2026-10-06T16:15:00Z","v":190363,"vw":1.520635},{"c":1.51,"h":1.52,"l":1.51,"n":130,"o":1.51,"t":"2026-10-06T16:30:00Z","v":12283,"vw":1.511572},{"c":1.5,"h":1.51,"l":1.5,"n":225,"o":1.51,"t":"2026-10-06T16:45:00Z","v":72693,"vw":1.507067},{"c":1.505,"h":1.51,"l":1.5,"n":143,"o":1.505,"t":"2026-10-06T17:00:00Z","v":44055,"vw":1.505009},{"c":1.485,"h":1.51,"l":1.47,"n":460,"o":1.5,"t":"2026-10-06T17:15:00Z","v":343284,"vw":1.489976},{"c":1.49,"h":1.49,"l":1.48,"n":107,"o":1.4899,"t":"2026-10-06T17:30:00Z","v":35017,"vw":1.484845},{"c":1.485,"h":1.49,"l":1.48,"n":120,"o":1.48,"t":"2026-10-06T17:45:00Z","v":32695,"vw":1.48495},{"c":1.485,"h":1.4882,"l":1.48,"n":104,"o":1.485,"t":"2026-10-06T18:00:00Z","v":40825,"vw":1.482747},{"c":1.46,"h":1.49,"l":1.46,"n":298,"o":1.48,"t":"2026-10-06T18:15:00Z","v":235928,"vw":1.476911},{"c":1.46,"h":1.4678,"l":1.46,"n":133,"o":1.465,"t":"2026-10-06T18:30:00Z","v":30075,"vw":1.463558},{"c":1.4694,"h":1.4699,"l":1.46,"n":418,"o":1.46,"t":"2026-10-06T18:45:00Z","v":56841,"vw":1.463637},{"c":1.475,"h":1.4777,"l":1.46,"n":313,"o":1.46,"t":"2026-10-06T19:00:00Z","v":129313,"vw":1.47011},{"c":1.47,"h":1.476,"l":1.47,"n":210,"o":1.475,"t":"2026-10-06T19:15:00Z","v":35821,"vw":1.474275},{"c":1.475,"h":1.48,"l":1.47,"n":378,"o":1.47,"t":"2026-10-06T19:30:00Z","v":49770,"vw":1.474055},{"c":1.47,"h":1.475,"l":1.46,"n":821,"o":1.47,"t":"2026-10-06T19:45:00Z","v":305564,"vw":1.466473},{"c":1.46,"h":1.46,"l":1.46,"n":11,"o":1.46,"t":"2026-10-06T20:00:00Z","v":162760,"vw":1.46},{"c":1.493,"h":1.4938,"l":1.493,"n":4,"o":1.4938,"t":"2026-10-06T20:15:00Z","v":1322,"vw":1.493185},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-06T20:30:00Z","v":602,"vw":1.47},{"c":1.5,"h":1.5,"l":1.4917,"n":3,"o":1.4917,"t":"2026-10-06T22:00:00Z","v":1600,"vw":1.495881},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-10-06T22:15:00Z","v":1038,"vw":1.48},{"c":1.46,"h":1.47,"l":1.46,"n":12,"o":1.47,"t":"2026-10-07T08:30:00Z","v":4792,"vw":1.461257},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-07T10:30:00Z","v":6620,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-10-07T10:45:00Z","v":1801,"vw":1.44},{"c":1.44,"h":1.44,"l":1.4385,"n":9,"o":1.44,"t":"2026-10-07T11:00:00Z","v":4547,"vw":1.439899},{"c":1.42,"h":1.4485,"l":1.4,"n":57,"o":1.4485,"t":"2026-10-07T13:15:00Z","v":7535,"vw":1.431248},{"c":1.405,"h":1.43,"l":1.4,"n":399,"o":1.42,"t":"2026-10-07T13:30:00Z","v":266313,"vw":1.414916},{"c":1.41,"h":1.425,"l":1.405,"n":431,"o":1.405,"t":"2026-10-07T13:45:00Z","v":105476,"vw":1.417135},{"c":1.395,"h":1.415,"l":1.39,"n":380,"o":1.41,"t":"2026-10-07T14:00:00Z","v":86986,"vw":1.398202},{"c":1.3999,"h":1.4,"l":1.39,"n":374,"o":1.4,"t":"2026-10-07T14:15:00Z","v":35300,"vw":1.394571},{"c":1.395,"h":1.4,"l":1.39,"n":323,"o":1.4,"t":"2026-10-07T14:30:00Z","v":27119,"vw":1.3941},{"c":1.395,"h":1.4,"l":1.39,"n":363,"o":1.39,"t":"2026-10-07T14:45:00Z","v":97096,"vw":1.394541},{"c":1.395,"h":1.4,"l":1.39,"n":287,"o":1.39,"t":"2026-10-07T15:00:00Z","v":35490,"vw":1.394751},{"c":1.395,"h":1.4,"l":1.39,"n":270,"o":1.4,"t":"2026-10-07T15:15:00Z","v":16668,"vw":1.395485},{"c":1.395,"h":1.4,"l":1.39,"n":161,"o":1.395,"t":"2026-10-07T15:30:00Z","v":23472,"vw":1.395365},{"c":1.395,"h":1.4,"l":1.39,"n":230,"o":1.4,"t":"2026-10-07T15:45:00Z","v":22269,"vw":1.395259},{"c":1.39,"h":1.4,"l":1.39,"n":163,"o":1.395,"t":"2026-10-07T16:00:00Z","v":50577,"vw":1.391859},{"c":1.385,"h":1.395,"l":1.38,"n":234,"o":1.39,"t":"2026-10-07T16:15:00Z","v":105395,"vw":1.388933},{"c":1.385,"h":1.39,"l":1.38,"n":79,"o":1.38,"t":"2026-10-07T16:30:00Z","v":14778,"vw":1.384208},{"c":1.39,"h":1.39,"l":1.38,"n":306,"o":1.39,"t":"2026-10-07T16:45:00Z","v":26012,"vw":1.385653},{"c":1.395,"h":1.4,"l":1.38,"n":245,"o":1.39,"t":"2026-10-07T17:00:00Z","v":115888,"vw":1.395414},{"c":1.4,"h":1.4,"l":1.39,"n":151,"o":1.395,"t":"2026-10-07T17:15:00Z","v":15889,"vw":1.396991},{"c":1.395,"h":1.4,"l":1.39,"n":177,"o":1.395,"t":"2026-10-07T17:30:00Z","v":12345,"vw":1.397054},{"c":1.39,"h":1.4,"l":1.39,"n":212,"o":1.395,"t":"2026-10-07T17:45:00Z","v":15588,"vw":1.395514},{"c":1.395,"h":1.4,"l":1.39,"n":163,"o":1.395,"t":"2026-10-07T18:00:00Z","v":18030,"vw":1.395345},{"c":1.395,"h":1.4,"l":1.39,"n":220,"o":1.4,"t":"2026-10-07T18:15:00Z","v":24745,"vw":1.395869},{"c":1.4,"h":1.4,"l":1.39,"n":201,"o":1.39,"t":"2026-10-07T18:30:00Z","v":15495,"vw":1.39588},{"c":1.395,"h":1.4,"l":1.39,"n":256,"o":1.4,"t":"2026-10-07T18:45:00Z","v":51890,"vw":1.396352},{"c":1.405,"h":1.41,"l":1.39,"n":315,"o":1.4,"t":"2026-10-07T19:00:00Z","v":85017,"vw":1.399973},{"c":1.39,"h":1.41,"l":1.39,"n":329,"o":1.405,"t":"2026-10-07T19:15:00Z","v":78860,"vw":1.397536},{"c":1.38,"h":1.3977,"l":1.38,"n":304,"o":1.3911,"t":"2026-10-07T19:30:00Z","v":67029,"vw":1.38489},{"c":1.385,"h":1.39,"l":1.375,"n":991,"o":1.38,"t":"2026-10-07T19:45:00Z","v":468358,"vw":1.380608},{"c":1.3898,"h":1.39,"l":1.3898,"n":15,"o":1.39,"t":"2026-10-07T20:00:00Z","v":285254,"vw":1.39},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-07T20:30:00Z","v":2000,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-07T23:15:00Z","v":1000,"vw":1.38},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-07T23:45:00Z","v":193,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-08T09:45:00Z","v":100,"vw":1.38},{"c":1.3626,"h":1.3626,"l":1.36,"n":2,"o":1.36,"t":"2026-10-08T11:30:00Z","v":2697,"vw":1.361928},{"c":1.38,"h":1.38,"l":1.37,"n":11,"o":1.37,"t":"2026-10-08T13:15:00Z","v":1338,"vw":1.372003},{"c":1.3611,"h":1.375,"l":1.34,"n":3212,"o":1.37,"t":"2026-10-08T13:30:00Z","v":141327,"vw":1.357659},{"c":1.355,"h":1.3695,"l":1.35,"n":280,"o":1.36,"t":"2026-10-08T13:45:00Z","v":98450,"vw":1.360535},{"c":1.35,"h":1.3589,"l":1.35,"n":261,"o":1.355,"t":"2026-10-08T14:00:00Z","v":87687,"vw":1.350983},{"c":1.3675,"h":1.3676,"l":1.35,"n":327,"o":1.35,"t":"2026-10-08T14:15:00Z","v":162370,"vw":1.356479},{"c":1.36,"h":1.3695,"l":1.36,"n":277,"o":1.3608,"t":"2026-10-08T14:30:00Z","v":10021,"vw":1.362864},{"c":1.36,"h":1.3677,"l":1.36,"n":108,"o":1.3677,"t":"2026-10-08T14:45:00Z","v":10766,"vw":1.363899},{"c":1.365,"h":1.37,"l":1.36,"n":164,"o":1.36,"t":"2026-10-08T15:00:00Z","v":20764,"vw":1.36459},{"c":1.365,"h":1.365,"l":1.36,"n":161,"o":1.36,"t":"2026-10-08T15:15:00Z","v":8698,"vw":1.363373},{"c":1.36,"h":1.37,"l":1.36,"n":117,"o":1.36,"t":"2026-10-08T15:30:00Z","v":10044,"vw":1.361971},{"c":1.36,"h":1.3699,"l":1.36,"n":124,"o":1.365,"t":"2026-10-08T15:45:00Z","v":8305,"vw":1.362894},{"c":1.36,"h":1.365,"l":1.36,"n":84,"o":1.36,"t":"2026-10-08T16:00:00Z","v":5935,"vw":1.363046},{"c":1.355,"h":1.37,"l":1.35,"n":374,"o":1.36,"t":"2026-10-08T16:15:00Z","v":163736,"vw":1.360218},{"c":1.365,"h":1.37,"l":1.35,"n":227,"o":1.355,"t":"2026-10-08T16:30:00Z","v":125560,"vw":1.361269},{"c":1.375,"h":1.38,"l":1.36,"n":191,"o":1.36,"t":"2026-10-08T16:45:00Z","v":104939,"vw":1.374092},{"c":1.385,"h":1.39,"l":1.37,"n":186,"o":1.375,"t":"2026-10-08T17:00:00Z","v":75888,"vw":1.380656},{"c":1.3911,"h":1.3999,"l":1.38,"n":336,"o":1.38,"t":"2026-10-08T17:15:00Z","v":95687,"vw":1.390058},{"c":1.385,"h":1.3959,"l":1.38,"n":274,"o":1.39,"t":"2026-10-08T17:30:00Z","v":50642,"vw":1.38989},{"c":1.385,"h":1.39,"l":1.38,"n":117,"o":1.38,"t":"2026-10-08T17:45:00Z","v":16871,"vw":1.381229},{"c":1.385,"h":1.39,"l":1.38,"n":108,"o":1.3811,"t":"2026-10-08T18:00:00Z","v":6409,"vw":1.382598},{"c":1.385,"h":1.39,"l":1.38,"n":60,"o":1.385,"t":"2026-10-08T18:15:00Z","v":4272,"vw":1.38329},{"c":1.385,"h":1.3877,"l":1.38,"n":90,"o":1.385,"t":"2026-10-08T18:30:00Z","v":10511,"vw":1.383522},{"c":1.3801,"h":1.385,"l":1.38,"n":225,"o":1.38,"t":"2026-10-08T18:45:00Z","v":22749,"vw":1.381175},{"c":1.375,"h":1.385,"l":1.37,"n":268,"o":1.38,"t":"2026-10-08T19:00:00Z","v":42442,"vw":1.376878},{"c":1.375,"h":1.38,"l":1.37,"n":159,"o":1.375,"t":"2026-10-08T19:15:00Z","v":19044,"vw":1.373601},{"c":1.375,"h":1.3778,"l":1.37,"n":376,"o":1.375,"t":"2026-10-08T19:30:00Z","v":124099,"vw":1.371735},{"c":1.365,"h":1.38,"l":1.36,"n":947,"o":1.37,"t":"2026-10-08T19:45:00Z","v":180286,"vw":1.369552},{"c":1.39,"h":1.39,"l":1.37,"n":15,"o":1.37,"t":"2026-10-08T20:00:00Z","v":854055,"vw":1.370002},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-09T09:15:00Z","v":200,"vw":1.38},{"c":1.38,"h":1.39,"l":1.38,"n":5,"o":1.39,"t":"2026-10-09T09:30:00Z","v":3000,"vw":1.383331},{"c":1.38,"h":1.4,"l":1.374,"n":372,"o":1.38,"t":"2026-10-09T13:30:00Z","v":55767,"vw":1.382332},{"c":1.399,"h":1.4,"l":1.38,"n":272,"o":1.38,"t":"2026-10-09T13:45:00Z","v":41481,"vw":1.388048},{"c":1.415,"h":1.42,"l":1.4,"n":359,"o":1.4,"t":"2026-10-09T14:00:00Z","v":51517,"vw":1.407217},{"c":1.41,"h":1.42,"l":1.41,"n":332,"o":1.415,"t":"2026-10-09T14:15:00Z","v":54866,"vw":1.411995},{"c":1.4,"h":1.415,"l":1.4,"n":292,"o":1.41,"t":"2026-10-09T14:30:00Z","v":41055,"vw":1.408946},{"c":1.3958,"h":1.405,"l":1.38,"n":458,"o":1.405,"t":"2026-10-09T14:45:00Z","v":115051,"vw":1.391315},{"c":1.395,"h":1.4,"l":1.39,"n":79,"o":1.39,"t":"2026-10-09T15:00:00Z","v":16209,"vw":1.395087},{"c":1.395,"h":1.4,"l":1.39,"n":102,"o":1.395,"t":"2026-10-09T15:15:00Z","v":8370,"vw":1.394536},{"c":1.39,"h":1.395,"l":1.39,"n":190,"o":1.395,"t":"2026-10-09T15:30:00Z","v":21915,"vw":1.392047},{"c":1.385,"h":1.395,"l":1.38,"n":344,"o":1.39,"t":"2026-10-09T15:45:00Z","v":56695,"vw":1.388896},{"c":1.385,"h":1.3875,"l":1.38,"n":244,"o":1.385,"t":"2026-10-09T16:00:00Z","v":12695,"vw":1.38239},{"c":1.381,"h":1.385,"l":1.38,"n":246,"o":1.381,"t":"2026-10-09T16:15:00Z","v":17416,"vw":1.381129},{"c":1.381,"h":1.3899,"l":1.375,"n":261,"o":1.385,"t":"2026-10-09T16:30:00Z","v":38613,"vw":1.380325},{"c":1.385,"h":1.39,"l":1.38,"n":207,"o":1.38,"t":"2026-10-09T16:45:00Z","v":14702,"vw":1.384358},{"c":1.385,"h":1.385,"l":1.38,"n":225,"o":1.385,"t":"2026-10-09T17:00:00Z","v":17016,"vw":1.383876},{"c":1.381,"h":1.385,"l":1.38,"n":268,"o":1.385,"t":"2026-10-09T17:15:00Z","v":27067,"vw":1.384089},{"c":1.38,"h":1.39,"l":1.38,"n":141,"o":1.385,"t":"2026-10-09T17:30:00Z","v":17961,"vw":1.381319},{"c":1.38,"h":1.39,"l":1.37,"n":203,"o":1.38,"t":"2026-10-09T17:45:00Z","v":20083,"vw":1.377446},{"c":1.375,"h":1.38,"l":1.37,"n":151,"o":1.38,"t":"2026-10-09T18:00:00Z","v":14421,"vw":1.375278},{"c":1.375,"h":1.3759,"l":1.37,"n":170,"o":1.375,"t":"2026-10-09T18:15:00Z","v":19960,"vw":1.37431},{"c":1.375,"h":1.38,"l":1.37,"n":283,"o":1.37,"t":"2026-10-09T18:30:00Z","v":24121,"vw":1.375393},{"c":1.37,"h":1.38,"l":1.37,"n":320,"o":1.375,"t":"2026-10-09T18:45:00Z","v":45313,"vw":1.37497},{"c":1.375,"h":1.38,"l":1.37,"n":185,"o":1.375,"t":"2026-10-09T19:00:00Z","v":21641,"vw":1.375326},{"c":1.37,"h":1.38,"l":1.37,"n":306,"o":1.375,"t":"2026-10-09T19:15:00Z","v":74277,"vw":1.377529},{"c":1.375,"h":1.38,"l":1.37,"n":179,"o":1.375,"t":"2026-10-09T19:30:00Z","v":18190,"vw":1.374444},{"c":1.385,"h":1.39,"l":1.37,"n":726,"o":1.375,"t":"2026-10-09T19:45:00Z","v":112895,"vw":1.380033},{"c":1.3799,"h":1.38,"l":1.3799,"n":12,"o":1.38,"t":"2026-10-09T20:00:00Z","v":128718,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-10-09T20:15:00Z","v":700,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-09T20:45:00Z","v":150,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-09T21:15:00Z","v":229,"vw":1.35},{"c":1.38,"h":1.39,"l":1.38,"n":15,"o":1.38,"t":"2026-10-12T08:00:00Z","v":3535,"vw":1.385684},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-12T11:00:00Z","v":240,"vw":1.39},{"c":1.38,"h":1.3899,"l":1.38,"n":31,"o":1.3899,"t":"2026-10-12T11:15:00Z","v":18784,"vw":1.384434},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-12T12:30:00Z","v":201,"vw":1.39},{"c":1.37,"h":1.38,"l":1.36,"n":110,"o":1.37,"t":"2026-10-12T13:15:00Z","v":16018,"vw":1.366521},{"c":1.38,"h":1.385,"l":1.36,"n":294,"o":1.377,"t":"2026-10-12T13:30:00Z","v":85345,"vw":1.373245},{"c":1.374,"h":1.385,"l":1.37,"n":180,"o":1.38,"t":"2026-10-12T13:45:00Z","v":96050,"vw":1.377898},{"c":1.3711,"h":1.38,"l":1.37,"n":122,"o":1.3711,"t":"2026-10-12T14:00:00Z","v":29565,"vw":1.373351},{"c":1.365,"h":1.38,"l":1.3645,"n":225,"o":1.38,"t":"2026-10-12T14:15:00Z","v":49641,"vw":1.371228},{"c":1.365,"h":1.37,"l":1.36,"n":156,"o":1.365,"t":"2026-10-12T14:30:00Z","v":22703,"vw":1.366593},{"c":1.37,"h":1.37,"l":1.36,"n":115,"o":1.365,"t":"2026-10-12T14:45:00Z","v":11747,"vw":1.36576},{"c":1.37,"h":1.37,"l":1.36,"n":92,"o":1.365,"t":"2026-10-12T15:00:00Z","v":14846,"vw":1.368444},{"c":1.3656,"h":1.37,"l":1.36,"n":135,"o":1.365,"t":"2026-10-12T15:15:00Z","v":17280,"vw":1.366675},{"c":1.38,"h":1.38,"l":1.365,"n":177,"o":1.3663,"t":"2026-10-12T15:30:00Z","v":52702,"vw":1.371499},{"c":1.38,"h":1.38,"l":1.37,"n":200,"o":1.375,"t":"2026-10-12T15:45:00Z","v":51377,"vw":1.377347},{"c":1.37,"h":1.38,"l":1.37,"n":106,"o":1.37,"t":"2026-10-12T16:00:00Z","v":14451,"vw":1.377052},{"c":1.375,"h":1.38,"l":1.37,"n":83,"o":1.375,"t":"2026-10-12T16:15:00Z","v":12947,"vw":1.374349},{"c":1.375,"h":1.38,"l":1.37,"n":167,"o":1.375,"t":"2026-10-12T16:30:00Z","v":8533,"vw":1.375581},{"c":1.375,"h":1.38,"l":1.37,"n":216,"o":1.375,"t":"2026-10-12T16:45:00Z","v":11586,"vw":1.374243},{"c":1.38,"h":1.38,"l":1.37,"n":105,"o":1.37,"t":"2026-10-12T17:00:00Z","v":12802,"vw":1.373696},{"c":1.38,"h":1.38,"l":1.37,"n":137,"o":1.37,"t":"2026-10-12T17:15:00Z","v":17726,"vw":1.373053},{"c":1.375,"h":1.38,"l":1.37,"n":282,"o":1.375,"t":"2026-10-12T17:30:00Z","v":16179,"vw":1.375642},{"c":1.38,"h":1.38,"l":1.37,"n":124,"o":1.3723,"t":"2026-10-12T17:45:00Z","v":22684,"vw":1.378475},{"c":1.375,"h":1.38,"l":1.37,"n":134,"o":1.38,"t":"2026-10-12T18:00:00Z","v":20335,"vw":1.37743},{"c":1.385,"h":1.39,"l":1.37,"n":152,"o":1.375,"t":"2026-10-12T18:15:00Z","v":33815,"vw":1.380135},{"c":1.385,"h":1.39,"l":1.38,"n":81,"o":1.385,"t":"2026-10-12T18:30:00Z","v":9267,"vw":1.386144},{"c":1.375,"h":1.39,"l":1.37,"n":250,"o":1.385,"t":"2026-10-12T18:45:00Z","v":54426,"vw":1.378937},{"c":1.39,"h":1.39,"l":1.37,"n":201,"o":1.37,"t":"2026-10-12T19:00:00Z","v":39557,"vw":1.377411},{"c":1.39,"h":1.39,"l":1.38,"n":98,"o":1.39,"t":"2026-10-12T19:15:00Z","v":12450,"vw":1.387283},{"c":1.385,"h":1.39,"l":1.38,"n":339,"o":1.385,"t":"2026-10-12T19:30:00Z","v":15520,"vw":1.384883},{"c":1.38,"h":1.39,"l":1.37,"n":717,"o":1.385,"t":"2026-10-12T19:45:00Z","v":113194,"vw":1.380241},{"c":1.38,"h":1.38,"l":1.38,"n":10,"o":1.38,"t":"2026-10-12T20:00:00Z","v":110920,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-12T22:30:00Z","v":300,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":7,"o":1.39,"t":"2026-10-13T10:30:00Z","v":377,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-13T11:00:00Z","v":160,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":19,"o":1.38,"t":"2026-10-13T11:30:00Z","v":2846,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":7,"o":1.39,"t":"2026-10-13T12:45:00Z","v":3690,"vw":1.39},{"c":1.375,"h":1.39,"l":1.36,"n":341,"o":1.38,"t":"2026-10-13T13:30:00Z","v":84546,"vw":1.370481},{"c":1.3538,"h":1.375,"l":1.35,"n":322,"o":1.375,"t":"2026-10-13T13:45:00Z","v":144520,"vw":1.36111},{"c":1.37,"h":1.37,"l":1.35,"n":169,"o":1.3592,"t":"2026-10-13T14:00:00Z","v":68814,"vw":1.360504},{"c":1.3699,"h":1.37,"l":1.36,"n":155,"o":1.365,"t":"2026-10-13T14:15:00Z","v":48655,"vw":1.363809},{"c":1.38,"h":1.38,"l":1.36,"n":127,"o":1.37,"t":"2026-10-13T14:30:00Z","v":16420,"vw":1.370854},{"c":1.375,"h":1.385,"l":1.37,"n":157,"o":1.38,"t":"2026-10-13T14:45:00Z","v":51547,"vw":1.379172},{"c":1.38,"h":1.38,"l":1.37,"n":62,"o":1.375,"t":"2026-10-13T15:00:00Z","v":3886,"vw":1.373645},{"c":1.375,"h":1.38,"l":1.37,"n":60,"o":1.38,"t":"2026-10-13T15:15:00Z","v":6688,"vw":1.377243},{"c":1.37,"h":1.375,"l":1.37,"n":100,"o":1.375,"t":"2026-10-13T15:30:00Z","v":15489,"vw":1.372718},{"c":1.375,"h":1.375,"l":1.36,"n":174,"o":1.375,"t":"2026-10-13T15:45:00Z","v":45394,"vw":1.370271},{"c":1.365,"h":1.375,"l":1.36,"n":125,"o":1.37,"t":"2026-10-13T16:00:00Z","v":50825,"vw":1.362865},{"c":1.365,"h":1.365,"l":1.36,"n":72,"o":1.365,"t":"2026-10-13T16:15:00Z","v":8333,"vw":1.363873},{"c":1.365,"h":1.366,"l":1.36,"n":59,"o":1.365,"t":"2026-10-13T16:30:00Z","v":6952,"vw":1.364553},{"c":1.365,"h":1.365,"l":1.36,"n":74,"o":1.365,"t":"2026-10-13T16:45:00Z","v":8019,"vw":1.363456},{"c":1.365,"h":1.369,"l":1.36,"n":74,"o":1.365,"t":"2026-10-13T17:00:00Z","v":4871,"vw":1.365},{"c":1.35,"h":1.365,"l":1.35,"n":375,"o":1.36,"t":"2026-10-13T17:15:00Z","v":125158,"vw":1.354573},{"c":1.34,"h":1.36,"l":1.34,"n":618,"o":1.35,"t":"2026-10-13T17:30:00Z","v":123844,"vw":1.350646},{"c":1.34,"h":1.345,"l":1.34,"n":102,"o":1.34,"t":"2026-10-13T17:45:00Z","v":19457,"vw":1.343242},{"c":1.34,"h":1.35,"l":1.34,"n":129,"o":1.345,"t":"2026-10-13T18:00:00Z","v":15801,"vw":1.343593},{"c":1.35,"h":1.36,"l":1.34,"n":205,"o":1.345,"t":"2026-10-13T18:15:00Z","v":47642,"vw":1.349903},{"c":1.36,"h":1.36,"l":1.35,"n":123,"o":1.3539,"t":"2026-10-13T18:30:00Z","v":7619,"vw":1.354808},{"c":1.355,"h":1.36,"l":1.35,"n":116,"o":1.355,"t":"2026-10-13T18:45:00Z","v":7132,"vw":1.352844},{"c":1.345,"h":1.355,"l":1.34,"n":181,"o":1.355,"t":"2026-10-13T19:00:00Z","v":77038,"vw":1.347217},{"c":1.34,"h":1.345,"l":1.33,"n":308,"o":1.345,"t":"2026-10-13T19:15:00Z","v":97618,"vw":1.340684},{"c":1.335,"h":1.34,"l":1.33,"n":197,"o":1.34,"t":"2026-10-13T19:30:00Z","v":60262,"vw":1.336225},{"c":1.325,"h":1.34,"l":1.32,"n":610,"o":1.33,"t":"2026-10-13T19:45:00Z","v":150411,"vw":1.326347},{"c":1.32,"h":1.32,"l":1.32,"n":9,"o":1.32,"t":"2026-10-13T20:00:00Z","v":209101,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-14T10:15:00Z","v":992,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-14T11:15:00Z","v":9000,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-14T11:30:00Z","v":100,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":8,"o":1.33,"t":"2026-10-14T11:45:00Z","v":491,"vw":1.33},{"c":1.3301,"h":1.3301,"l":1.3301,"n":1,"o":1.3301,"t":"2026-10-14T12:00:00Z","v":1000,"vw":1.3301},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-14T12:15:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":27,"o":1.33,"t":"2026-10-14T12:30:00Z","v":2932,"vw":1.33},{"c":1.3285,"h":1.3285,"l":1.3285,"n":1,"o":1.3285,"t":"2026-10-14T13:00:00Z","v":1000,"vw":1.3285},{"c":1.31,"h":1.33,"l":1.31,"n":53,"o":1.33,"t":"2026-10-14T13:15:00Z","v":11936,"vw":1.318553},{"c":1.31,"h":1.32,"l":1.3,"n":239,"o":1.31,"t":"2026-10-14T13:30:00Z","v":85234,"vw":1.311403},{"c":1.33,"h":1.33,"l":1.31,"n":274,"o":1.315,"t":"2026-10-14T13:45:00Z","v":46880,"vw":1.318773},{"c":1.325,"h":1.335,"l":1.32,"n":271,"o":1.33,"t":"2026-10-14T14:00:00Z","v":51002,"vw":1.33111},{"c":1.325,"h":1.335,"l":1.32,"n":288,"o":1.325,"t":"2026-10-14T14:15:00Z","v":60768,"vw":1.32604},{"c":1.3313,"h":1.335,"l":1.32,"n":234,"o":1.325,"t":"2026-10-14T14:30:00Z","v":68042,"vw":1.327462},{"c":1.3355,"h":1.34,"l":1.33,"n":196,"o":1.33,"t":"2026-10-14T14:45:00Z","v":66831,"vw":1.332842},{"c":1.33,"h":1.34,"l":1.33,"n":101,"o":1.335,"t":"2026-10-14T15:00:00Z","v":9086,"vw":1.334136},{"c":1.335,"h":1.335,"l":1.33,"n":213,"o":1.33,"t":"2026-10-14T15:15:00Z","v":13808,"vw":1.334059},{"c":1.33,"h":1.34,"l":1.33,"n":137,"o":1.33,"t":"2026-10-14T15:30:00Z","v":29373,"vw":1.335311},{"c":1.335,"h":1.34,"l":1.3305,"n":229,"o":1.335,"t":"2026-10-14T15:45:00Z","v":46165,"vw":1.338295},{"c":1.325,"h":1.34,"l":1.32,"n":159,"o":1.335,"t":"2026-10-14T16:00:00Z","v":39601,"vw":1.33046},{"c":1.325,"h":1.3274,"l":1.32,"n":79,"o":1.325,"t":"2026-10-14T16:15:00Z","v":22543,"vw":1.324996},{"c":1.32,"h":1.33,"l":1.32,"n":85,"o":1.325,"t":"2026-10-14T16:30:00Z","v":7901,"vw":1.325681},{"c":1.325,"h":1.33,"l":1.32,"n":60,"o":1.32,"t":"2026-10-14T16:45:00Z","v":12997,"vw":1.325503},{"c":1.325,"h":1.33,"l":1.32,"n":112,"o":1.33,"t":"2026-10-14T17:00:00Z","v":18812,"vw":1.328175},{"c":1.33,"h":1.335,"l":1.325,"n":260,"o":1.33,"t":"2026-10-14T17:15:00Z","v":64546,"vw":1.329586},{"c":1.335,"h":1.3395,"l":1.3288,"n":155,"o":1.33,"t":"2026-10-14T17:30:00Z","v":26231,"vw":1.331812},{"c":1.335,"h":1.34,"l":1.33,"n":124,"o":1.335,"t":"2026-10-14T17:45:00Z","v":13277,"vw":1.336941},{"c":1.33,"h":1.34,"l":1.33,"n":100,"o":1.335,"t":"2026-10-14T18:00:00Z","v":14708,"vw":1.334477},{"c":1.355,"h":1.355,"l":1.335,"n":347,"o":1.34,"t":"2026-10-14T18:15:00Z","v":116587,"vw":1.343821},{"c":1.355,"h":1.36,"l":1.345,"n":398,"o":1.35,"t":"2026-10-14T18:30:00Z","v":63292,"vw":1.351028},{"c":1.36,"h":1.36,"l":1.35,"n":109,"o":1.355,"t":"2026-10-14T18:45:00Z","v":24340,"vw":1.352845},{"c":1.355,"h":1.36,"l":1.35,"n":181,"o":1.355,"t":"2026-10-14T19:00:00Z","v":33069,"vw":1.355247},{"c":1.3502,"h":1.36,"l":1.35,"n":137,"o":1.355,"t":"2026-10-14T19:15:00Z","v":10040,"vw":1.354864},{"c":1.355,"h":1.36,"l":1.35,"n":222,"o":1.35,"t":"2026-10-14T19:30:00Z","v":118002,"vw":1.359427},{"c":1.365,"h":1.37,"l":1.35,"n":932,"o":1.355,"t":"2026-10-14T19:45:00Z","v":289329,"vw":1.36488},{"c":1.38,"h":1.38,"l":1.37,"n":14,"o":1.37,"t":"2026-10-14T20:00:00Z","v":230558,"vw":1.370005},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T20:15:00Z","v":250,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T20:30:00Z","v":100,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-14T20:45:00Z","v":150,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-15T08:00:00Z","v":1000,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T09:15:00Z","v":1048,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":11,"o":1.36,"t":"2026-10-15T09:30:00Z","v":3020,"vw":1.36},{"c":1.3531,"h":1.3531,"l":1.3531,"n":1,"o":1.3531,"t":"2026-10-15T11:00:00Z","v":100,"vw":1.3531},{"c":1.6,"h":1.67,"l":1.37,"n":13176,"o":1.37,"t":"2026-10-15T11:30:00Z","v":2658541,"vw":1.560686},{"c":1.669,"h":1.7,"l":1.45,"n":10447,"o":1.6084,"t":"2026-10-15T11:45:00Z","v":2749282,"vw":1.579232},{"c":1.78,"h":1.87,"l":1.62,"n":25937,"o":1.66,"t":"2026-10-15T12:00:00Z","v":7587028,"vw":1.771848},{"c":1.73,"h":1.84,"l":1.7,"n":12311,"o":1.7897,"t":"2026-10-15T12:15:00Z","v":4010602,"vw":1.767014},{"c":1.65,"h":1.74,"l":1.61,"n":8331,"o":1.7394,"t":"2026-10-15T12:30:00Z","v":3160320,"vw":1.670646},{"c":1.659,"h":1.68,"l":1.6208,"n":2491,"o":1.65,"t":"2026-10-15T12:45:00Z","v":707375,"vw":1.659018},{"c":1.66,"h":1.72,"l":1.6306,"n":2604,"o":1.6508,"t":"2026-10-15T13:00:00Z","v":712084,"vw":1.681781},{"c":1.64,"h":1.68,"l":1.63,"n":1582,"o":1.6589,"t":"2026-10-15T13:15:00Z","v":460855,"vw":1.65691},{"c":1.5592,"h":1.65,"l":1.52,"n":9898,"o":1.64,"t":"2026-10-15T13:30:00Z","v":5623352,"vw":1.565913},{"c":1.625,"h":1.63,"l":1.52,"n":5419,"o":1.555,"t":"2026-10-15T13:45:00Z","v":3815817,"vw":1.563513},{"c":1.65,"h":1.7,"l":1.595,"n":7344,"o":1.6225,"t":"2026-10-15T14:00:00Z","v":4116436,"vw":1.65501},{"c":1.615,"h":1.66,"l":1.61,"n":3381,"o":1.6575,"t":"2026-10-15T14:15:00Z","v":1521107,"vw":1.638606},{"c":1.635,"h":1.65,"l":1.61,"n":2318,"o":1.615,"t":"2026-10-15T14:30:00Z","v":1161840,"vw":1.625148},{"c":1.63,"h":1.64,"l":1.62,"n":1511,"o":1.635,"t":"2026-10-15T14:45:00Z","v":427190,"vw":1.628288},{"c":1.6125,"h":1.64,"l":1.61,"n":1877,"o":1.63,"t":"2026-10-15T15:00:00Z","v":909923,"vw":1.62201},{"c":1.63,"h":1.63,"l":1.61,"n":1459,"o":1.615,"t":"2026-10-15T15:15:00Z","v":337066,"vw":1.623111},{"c":1.6025,"h":1.63,"l":1.6,"n":1586,"o":1.625,"t":"2026-10-15T15:30:00Z","v":1032838,"vw":1.607309},{"c":1.675,"h":1.69,"l":1.6,"n":2645,"o":1.6088,"t":"2026-10-15T15:45:00Z","v":1693908,"vw":1.654645},{"c":1.62,"h":1.68,"l":1.61,"n":1410,"o":1.679,"t":"2026-10-15T16:00:00Z","v":484175,"vw":1.648728},{"c":1.5725,"h":1.6189,"l":1.57,"n":1513,"o":1.6189,"t":"2026-10-15T16:15:00Z","v":682699,"vw":1.595135},{"c":1.5705,"h":1.58,"l":1.55,"n":970,"o":1.5799,"t":"2026-10-15T16:30:00Z","v":308074,"vw":1.570535},{"c":1.58,"h":1.58,"l":1.56,"n":1001,"o":1.57,"t":"2026-10-15T16:45:00Z","v":473354,"vw":1.570062},{"c":1.575,"h":1.59,"l":1.57,"n":1026,"o":1.58,"t":"2026-10-15T17:00:00Z","v":516853,"vw":1.583343},{"c":1.57,"h":1.59,"l":1.55,"n":940,"o":1.575,"t":"2026-10-15T17:15:00Z","v":539727,"vw":1.569351},{"c":1.49,"h":1.59,"l":1.49,"n":2148,"o":1.5725,"t":"2026-10-15T17:30:00Z","v":2418613,"vw":1.538538},{"c":1.53,"h":1.535,"l":1.48,"n":1349,"o":1.49,"t":"2026-10-15T17:45:00Z","v":1024770,"vw":1.505109},{"c":1.5125,"h":1.54,"l":1.5001,"n":1521,"o":1.525,"t":"2026-10-15T18:00:00Z","v":831508,"vw":1.52421},{"c":1.5325,"h":1.545,"l":1.49,"n":1720,"o":1.515,"t":"2026-10-15T18:15:00Z","v":1071764,"vw":1.523874},{"c":1.5577,"h":1.56,"l":1.53,"n":1055,"o":1.539,"t":"2026-10-15T18:30:00Z","v":321433,"vw":1.549248},{"c":1.565,"h":1.57,"l":1.5523,"n":762,"o":1.555,"t":"2026-10-15T18:45:00Z","v":252861,"vw":1.563534},{"c":1.555,"h":1.575,"l":1.55,"n":839,"o":1.565,"t":"2026-10-15T19:00:00Z","v":300259,"vw":1.564586},{"c":1.552818,"h":1.565,"l":1.53,"n":803,"o":1.555,"t":"2026-10-15T19:15:00Z","v":320732,"vw":1.550193},{"c":1.58,"h":1.59,"l":1.55,"n":1276,"o":1.555,"t":"2026-10-15T19:30:00Z","v":546578,"vw":1.574067},{"c":1.61,"h":1.62,"l":1.575,"n":2957,"o":1.585,"t":"2026-10-15T19:45:00Z","v":1923469,"vw":1.601307},{"c":1.61,"h":1.62,"l":1.57,"n":182,"o":1.61,"t":"2026-10-15T20:00:00Z","v":540456,"vw":1.608931},{"c":1.6,"h":1.61,"l":1.6,"n":59,"o":1.61,"t":"2026-10-15T20:15:00Z","v":18650,"vw":1.604521},{"c":1.61,"h":1.62,"l":1.6,"n":65,"o":1.61,"t":"2026-10-15T20:30:00Z","v":24650,"vw":1.610136},{"c":1.6,"h":1.62,"l":1.6,"n":40,"o":1.6197,"t":"2026-10-15T20:45:00Z","v":12284,"vw":1.605227},{"c":1.6115,"h":1.62,"l":1.6,"n":47,"o":1.61,"t":"2026-10-15T21:00:00Z","v":13019,"vw":1.607772},{"c":1.61,"h":1.6195,"l":1.61,"n":53,"o":1.61,"t":"2026-10-15T21:15:00Z","v":11853,"vw":1.61056},{"c":1.61,"h":1.6199,"l":1.61,"n":51,"o":1.61,"t":"2026-10-15T21:30:00Z","v":10926,"vw":1.611506},{"c":1.61,"h":1.62,"l":1.61,"n":50,"o":1.6115,"t":"2026-10-15T21:45:00Z","v":10854,"vw":1.610699},{"c":1.6101,"h":1.6198,"l":1.61,"n":30,"o":1.61,"t":"2026-10-15T22:00:00Z","v":4297,"vw":1.611959},{"c":1.6197,"h":1.63,"l":1.61,"n":85,"o":1.61,"t":"2026-10-15T22:15:00Z","v":12557,"vw":1.614558},{"c":1.63,"h":1.63,"l":1.61,"n":96,"o":1.61,"t":"2026-10-15T22:30:00Z","v":7648,"vw":1.614816},{"c":1.62,"h":1.63,"l":1.62,"n":37,"o":1.6215,"t":"2026-10-15T22:45:00Z","v":4202,"vw":1.620912},{"c":1.62,"h":1.6296,"l":1.62,"n":24,"o":1.62,"t":"2026-10-15T23:00:00Z","v":7182,"vw":1.620418},{"c":1.63,"h":1.63,"l":1.62,"n":56,"o":1.62,"t":"2026-10-15T23:15:00Z","v":18681,"vw":1.622158},{"c":1.6285,"h":1.64,"l":1.62,"n":66,"o":1.6386,"t":"2026-10-15T23:30:00Z","v":20142,"vw":1.635727},{"c":1.6495,"h":1.65,"l":1.63,"n":81,"o":1.63,"t":"2026-10-15T23:45:00Z","v":26537,"vw":1.641052},{"c":1.5905,"h":1.63,"l":1.58,"n":322,"o":1.63,"t":"2026-10-16T08:00:00Z","v":34086,"vw":1.606241},{"c":1.6028,"h":1.62,"l":1.59,"n":49,"o":1.6,"t":"2026-10-16T08:15:00Z","v":6895,"vw":1.612173},{"c":1.6103,"h":1.62,"l":1.61,"n":83,"o":1.61,"t":"2026-10-16T08:30:00Z","v":9781,"vw":1.614473},{"c":1.6009,"h":1.61,"l":1.6,"n":14,"o":1.61,"t":"2026-10-16T08:45:00Z","v":6767,"vw":1.603359},{"c":1.6002,"h":1.61,"l":1.6,"n":9,"o":1.6,"t":"2026-10-16T09:00:00Z","v":6658,"vw":1.608079},{"c":1.6008,"h":1.61,"l":1.6008,"n":9,"o":1.61,"t":"2026-10-16T09:15:00Z","v":1161,"vw":1.607505},{"c":1.6003,"h":1.6009,"l":1.6,"n":4,"o":1.6009,"t":"2026-10-16T09:30:00Z","v":767,"vw":1.600173},{"c":1.62,"h":1.62,"l":1.6003,"n":37,"o":1.6003,"t":"2026-10-16T09:45:00Z","v":3032,"vw":1.610627},{"c":1.6392,"h":1.64,"l":1.62,"n":84,"o":1.62,"t":"2026-10-16T10:00:00Z","v":18989,"vw":1.637283},{"c":1.64,"h":1.64,"l":1.63,"n":18,"o":1.64,"t":"2026-10-16T10:15:00Z","v":3387,"vw":1.636881},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-16T10:30:00Z","v":259,"vw":1.63},{"c":1.62,"h":1.65,"l":1.61,"n":65,"o":1.62,"t":"2026-10-16T10:45:00Z","v":6201,"vw":1.620713},{"c":1.621,"h":1.6438,"l":1.62,"n":32,"o":1.6438,"t":"2026-10-16T11:00:00Z","v":6292,"vw":1.630507},{"c":1.62,"h":1.6381,"l":1.62,"n":26,"o":1.62,"t":"2026-10-16T11:15:00Z","v":16009,"vw":1.621664},{"c":1.68,"h":1.71,"l":1.62,"n":330,"o":1.62,"t":"2026-10-16T11:30:00Z","v":97121,"vw":1.679272},{"c":1.67,"h":1.69,"l":1.66,"n":110,"o":1.67,"t":"2026-10-16T11:45:00Z","v":9955,"vw":1.675155},{"c":1.66,"h":1.68,"l":1.66,"n":50,"o":1.665,"t":"2026-10-16T12:00:00Z","v":49062,"vw":1.661266},{"c":1.68,"h":1.6869,"l":1.6607,"n":83,"o":1.6785,"t":"2026-10-16T12:15:00Z","v":14374,"vw":1.674916},{"c":1.6895,"h":1.6923,"l":1.68,"n":47,"o":1.68,"t":"2026-10-16T12:30:00Z","v":13137,"vw":1.688248},{"c":1.7162,"h":1.72,"l":1.68,"n":165,"o":1.69,"t":"2026-10-16T12:45:00Z","v":41334,"vw":1.706315},{"c":1.7,"h":1.7197,"l":1.7,"n":93,"o":1.71,"t":"2026-10-16T13:00:00Z","v":83210,"vw":1.701892},{"c":1.7203,"h":1.73,"l":1.69,"n":264,"o":1.7094,"t":"2026-10-16T13:15:00Z","v":166617,"vw":1.700893},{"c":1.7261,"h":1.77,"l":1.685,"n":3997,"o":1.72,"t":"2026-10-16T13:30:00Z","v":1932028,"vw":1.732884},{"c":1.69,"h":1.73,"l":1.6601,"n":1419,"o":1.7299,"t":"2026-10-16T13:45:00Z","v":1174859,"vw":1.701875},{"c":1.635,"h":1.695,"l":1.63,"n":1161,"o":1.6875,"t":"2026-10-16T14:00:00Z","v":317893,"vw":1.663289},{"c":1.6377,"h":1.64,"l":1.595,"n":1540,"o":1.635,"t":"2026-10-16T14:15:00Z","v":570537,"vw":1.620912},{"c":1.64,"h":1.65,"l":1.63,"n":791,"o":1.64,"t":"2026-10-16T14:30:00Z","v":494478,"vw":1.64094},{"c":1.65,"h":1.67,"l":1.64,"n":761,"o":1.6412,"t":"2026-10-16T14:45:00Z","v":255762,"vw":1.654125},{"c":1.6177,"h":1.66,"l":1.61,"n":812,"o":1.655,"t":"2026-10-16T15:00:00Z","v":261317,"vw":1.634226},{"c":1.62,"h":1.62,"l":1.61,"n":308,"o":1.6123,"t":"2026-10-16T15:15:00Z","v":58553,"vw":1.612424},{"c":1.6,"h":1.62,"l":1.6,"n":686,"o":1.615,"t":"2026-10-16T15:30:00Z","v":128559,"vw":1.608035},{"c":1.6194,"h":1.6194,"l":1.6,"n":711,"o":1.6,"t":"2026-10-16T15:45:00Z","v":167964,"vw":1.608462},{"c":1.62,"h":1.62,"l":1.61,"n":584,"o":1.62,"t":"2026-10-16T16:00:00Z","v":112078,"vw":1.613973},{"c":1.615,"h":1.62,"l":1.61,"n":644,"o":1.62,"t":"2026-10-16T16:15:00Z","v":229074,"vw":1.614795},{"c":1.605,"h":1.615,"l":1.6,"n":502,"o":1.61,"t":"2026-10-16T16:30:00Z","v":134782,"vw":1.607701},{"c":1.605,"h":1.61,"l":1.6,"n":462,"o":1.605,"t":"2026-10-16T16:45:00Z","v":76468,"vw":1.602739},{"c":1.605,"h":1.61,"l":1.6,"n":614,"o":1.6,"t":"2026-10-16T17:00:00Z","v":151370,"vw":1.602249},{"c":1.61,"h":1.61,"l":1.6,"n":337,"o":1.6,"t":"2026-10-16T17:15:00Z","v":49775,"vw":1.603407},{"c":1.585,"h":1.61,"l":1.57,"n":1099,"o":1.6075,"t":"2026-10-16T17:30:00Z","v":873635,"vw":1.586035},{"c":1.571,"h":1.585,"l":1.57,"n":705,"o":1.585,"t":"2026-10-16T17:45:00Z","v":399886,"vw":1.580093},{"c":1.5999,"h":1.6,"l":1.57,"n":535,"o":1.575,"t":"2026-10-16T18:00:00Z","v":464541,"vw":1.587177},{"c":1.565,"h":1.6,"l":1.56,"n":386,"o":1.6,"t":"2026-10-16T18:15:00Z","v":269473,"vw":1.576697},{"c":1.565,"h":1.57,"l":1.56,"n":196,"o":1.56,"t":"2026-10-16T18:30:00Z","v":35501,"vw":1.564326},{"c":1.565,"h":1.57,"l":1.56,"n":339,"o":1.565,"t":"2026-10-16T18:45:00Z","v":95480,"vw":1.564229},{"c":1.565,"h":1.57,"l":1.56,"n":376,"o":1.57,"t":"2026-10-16T19:00:00Z","v":88974,"vw":1.566251},{"c":1.535,"h":1.57,"l":1.5346,"n":737,"o":1.565,"t":"2026-10-16T19:15:00Z","v":208019,"vw":1.551283},{"c":1.5112,"h":1.54,"l":1.51,"n":769,"o":1.53,"t":"2026-10-16T19:30:00Z","v":431182,"vw":1.524672},{"c":1.54,"h":1.56,"l":1.5,"n":2346,"o":1.51,"t":"2026-10-16T19:45:00Z","v":1921748,"vw":1.520989},{"c":1.53,"h":1.5599,"l":1.53,"n":51,"o":1.53,"t":"2026-10-16T20:00:00Z","v":454188,"vw":1.530341},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-16T20:30:00Z","v":203,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":7,"o":1.53,"t":"2026-10-16T20:45:00Z","v":2002,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-16T21:00:00Z","v":1861,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-16T21:15:00Z","v":241,"vw":1.53},{"c":1.5497,"h":1.5497,"l":1.54,"n":3,"o":1.54,"t":"2026-10-16T21:30:00Z","v":951,"vw":1.543856},{"c":1.54,"h":1.55,"l":1.54,"n":7,"o":1.55,"t":"2026-10-16T21:45:00Z","v":4027,"vw":1.54287},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-16T22:00:00Z","v":768,"vw":1.54},{"c":1.53,"h":1.5597,"l":1.53,"n":21,"o":1.54,"t":"2026-10-16T22:15:00Z","v":7072,"vw":1.555033},{"c":1.53,"h":1.5569,"l":1.53,"n":13,"o":1.5569,"t":"2026-10-16T22:30:00Z","v":12051,"vw":1.548058},{"c":1.5206,"h":1.53,"l":1.5206,"n":2,"o":1.53,"t":"2026-10-16T22:45:00Z","v":2752,"vw":1.524453},{"c":1.521,"h":1.5221,"l":1.521,"n":5,"o":1.5221,"t":"2026-10-16T23:15:00Z","v":868,"vw":1.52144},{"c":1.5498,"h":1.5498,"l":1.5498,"n":1,"o":1.5498,"t":"2026-10-16T23:30:00Z","v":3000,"vw":1.5498},{"c":1.5203,"h":1.54,"l":1.52,"n":6,"o":1.5226,"t":"2026-10-16T23:45:00Z","v":3943,"vw":1.53024},{"c":1.53,"h":1.55,"l":1.52,"n":64,"o":1.55,"t":"2026-10-19T08:00:00Z","v":12869,"vw":1.539339},{"c":1.53,"h":1.54,"l":1.53,"n":11,"o":1.54,"t":"2026-10-19T08:15:00Z","v":2563,"vw":1.531076},{"c":1.53,"h":1.54,"l":1.53,"n":7,"o":1.54,"t":"2026-10-19T08:30:00Z","v":1806,"vw":1.535753},{"c":1.54,"h":1.54,"l":1.53,"n":4,"o":1.53,"t":"2026-10-19T09:15:00Z","v":352,"vw":1.535146},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.54,"t":"2026-10-19T09:30:00Z","v":898,"vw":1.548812},{"c":1.545,"h":1.545,"l":1.545,"n":2,"o":1.545,"t":"2026-10-19T10:00:00Z","v":800,"vw":1.545},{"c":1.54,"h":1.54,"l":1.54,"n":10,"o":1.54,"t":"2026-10-19T10:15:00Z","v":1013,"vw":1.54},{"c":1.55,"h":1.55,"l":1.55,"n":23,"o":1.55,"t":"2026-10-19T10:30:00Z","v":1806,"vw":1.55},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-19T10:45:00Z","v":677,"vw":1.56},{"c":1.56,"h":1.56,"l":1.55,"n":19,"o":1.5515,"t":"2026-10-19T11:00:00Z","v":8492,"vw":1.556419},{"c":1.56,"h":1.56,"l":1.55,"n":8,"o":1.55,"t":"2026-10-19T11:15:00Z","v":769,"vw":1.557508},{"c":1.5501,"h":1.56,"l":1.55,"n":8,"o":1.56,"t":"2026-10-19T11:30:00Z","v":20612,"vw":1.55971},{"c":1.55,"h":1.55,"l":1.54,"n":14,"o":1.55,"t":"2026-10-19T11:45:00Z","v":2104,"vw":1.542318},{"c":1.54,"h":1.5494,"l":1.54,"n":3,"o":1.5494,"t":"2026-10-19T12:00:00Z","v":268,"vw":1.545879},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-19T12:15:00Z","v":2348,"vw":1.54},{"c":1.54,"h":1.5491,"l":1.54,"n":36,"o":1.54,"t":"2026-10-19T12:30:00Z","v":18738,"vw":1.540052},{"c":1.55,"h":1.55,"l":1.54,"n":11,"o":1.55,"t":"2026-10-19T12:45:00Z","v":4112,"vw":1.549228},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.54,"t":"2026-10-19T13:00:00Z","v":344,"vw":1.544405},{"c":1.55,"h":1.56,"l":1.54,"n":124,"o":1.54,"t":"2026-10-19T13:15:00Z","v":13808,"vw":1.552076},{"c":1.58,"h":1.58,"l":1.53,"n":744,"o":1.54,"t":"2026-10-19T13:30:00Z","v":237213,"vw":1.555081},{"c":1.57,"h":1.6,"l":1.56,"n":1058,"o":1.5793,"t":"2026-10-19T13:45:00Z","v":481619,"vw":1.578495},{"c":1.5801,"h":1.585,"l":1.56,"n":633,"o":1.575,"t":"2026-10-19T14:00:00Z","v":202892,"vw":1.570105},{"c":1.575,"h":1.5899,"l":1.57,"n":308,"o":1.585,"t":"2026-10-19T14:15:00Z","v":91264,"vw":1.578571},{"c":1.56,"h":1.58,"l":1.56,"n":288,"o":1.575,"t":"2026-10-19T14:30:00Z","v":95985,"vw":1.569446},{"c":1.58,"h":1.59,"l":1.5606,"n":612,"o":1.565,"t":"2026-10-19T14:45:00Z","v":331751,"vw":1.5781},{"c":1.585,"h":1.59,"l":1.58,"n":243,"o":1.58,"t":"2026-10-19T15:00:00Z","v":74695,"vw":1.586502},{"c":1.5901,"h":1.6,"l":1.585,"n":477,"o":1.585,"t":"2026-10-19T15:15:00Z","v":71006,"vw":1.593567},{"c":1.595,"h":1.6,"l":1.59,"n":269,"o":1.6,"t":"2026-10-19T15:30:00Z","v":31531,"vw":1.596525},{"c":1.58,"h":1.6,"l":1.58,"n":339,"o":1.6,"t":"2026-10-19T15:45:00Z","v":95220,"vw":1.587978},{"c":1.595,"h":1.595,"l":1.57,"n":488,"o":1.59,"t":"2026-10-19T16:00:00Z","v":228862,"vw":1.581928},{"c":1.5977,"h":1.6,"l":1.59,"n":200,"o":1.5913,"t":"2026-10-19T16:15:00Z","v":28287,"vw":1.594518},{"c":1.5901,"h":1.6,"l":1.5901,"n":256,"o":1.595,"t":"2026-10-19T16:30:00Z","v":39250,"vw":1.596518},{"c":1.6107,"h":1.62,"l":1.595,"n":633,"o":1.595,"t":"2026-10-19T16:45:00Z","v":363315,"vw":1.608151},{"c":1.595,"h":1.62,"l":1.59,"n":507,"o":1.615,"t":"2026-10-19T17:00:00Z","v":255256,"vw":1.60541},{"c":1.6,"h":1.6,"l":1.59,"n":666,"o":1.595,"t":"2026-10-19T17:15:00Z","v":46310,"vw":1.595011},{"c":1.595,"h":1.6,"l":1.59,"n":230,"o":1.6,"t":"2026-10-19T17:30:00Z","v":17603,"vw":1.596288},{"c":1.6,"h":1.605,"l":1.59,"n":683,"o":1.595,"t":"2026-10-19T17:45:00Z","v":143462,"vw":1.599241},{"c":1.6,"h":1.6,"l":1.59,"n":180,"o":1.6,"t":"2026-10-19T18:00:00Z","v":23357,"vw":1.595746},{"c":1.59,"h":1.6,"l":1.585,"n":636,"o":1.6,"t":"2026-10-19T18:15:00Z","v":101486,"vw":1.590653},{"c":1.6,"h":1.6,"l":1.585,"n":290,"o":1.585,"t":"2026-10-19T18:30:00Z","v":92083,"vw":1.592111},{"c":1.6,"h":1.6,"l":1.5925,"n":283,"o":1.595,"t":"2026-10-19T18:45:00Z","v":29062,"vw":1.597681},{"c":1.6,"h":1.6,"l":1.59,"n":425,"o":1.6,"t":"2026-10-19T19:00:00Z","v":38103,"vw":1.595475},{"c":1.6,"h":1.6,"l":1.59,"n":359,"o":1.595,"t":"2026-10-19T19:15:00Z","v":48955,"vw":1.59536},{"c":1.6177,"h":1.62,"l":1.5923,"n":473,"o":1.6,"t":"2026-10-19T19:30:00Z","v":207119,"vw":1.609312},{"c":1.615,"h":1.62,"l":1.61,"n":976,"o":1.62,"t":"2026-10-19T19:45:00Z","v":200952,"vw":1.616342},{"c":1.61,"h":1.61,"l":1.61,"n":20,"o":1.61,"t":"2026-10-19T20:00:00Z","v":338905,"vw":1.61},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-19T20:15:00Z","v":130,"vw":1.58},{"c":1.61,"h":1.61,"l":1.59,"n":3,"o":1.61,"t":"2026-10-19T20:30:00Z","v":2613,"vw":1.608469},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:15:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:45:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T22:15:00Z","v":123,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T22:30:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-19T22:45:00Z","v":307,"vw":1.59},{"c":1.5802,"h":1.5802,"l":1.5802,"n":1,"o":1.5802,"t":"2026-10-19T23:00:00Z","v":1200,"vw":1.5802},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:30:00Z","v":913,"vw":1.59},{"c":1.581,"h":1.581,"l":1.581,"n":1,"o":1.581,"t":"2026-10-19T23:45:00Z","v":3000,"vw":1.581},{"c":1.6,"h":1.6,"l":1.58,"n":22,"o":1.58,"t":"2026-10-20T08:00:00Z","v":2592,"vw":1.587432},{"c":1.59,"h":1.6,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T08:30:00Z","v":1764,"vw":1.591496},{"c":1.61,"h":1.61,"l":1.59,"n":7,"o":1.6,"t":"2026-10-20T08:45:00Z","v":2305,"vw":1.596831},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T09:15:00Z","v":1000,"vw":1.6},{"c":1.601,"h":1.601,"l":1.6,"n":7,"o":1.6,"t":"2026-10-20T09:30:00Z","v":1528,"vw":1.600644},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T10:00:00Z","v":225,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T10:30:00Z","v":150,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-20T10:45:00Z","v":200,"vw":1.6},{"c":1.61,"h":1.61,"l":1.6003,"n":13,"o":1.6003,"t":"2026-10-20T11:00:00Z","v":2601,"vw":1.603871},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-20T11:15:00Z","v":1000,"vw":1.6101},{"c":1.61,"h":1.61,"l":1.61,"n":22,"o":1.61,"t":"2026-10-20T11:30:00Z","v":3714,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T11:45:00Z","v":150,"vw":1.61},{"c":1.62,"h":1.63,"l":1.62,"n":11,"o":1.62,"t":"2026-10-20T12:00:00Z","v":980,"vw":1.62409},{"c":1.62,"h":1.6297,"l":1.62,"n":19,"o":1.62,"t":"2026-10-20T12:30:00Z","v":8418,"vw":1.620121},{"c":1.6294,"h":1.6294,"l":1.6294,"n":1,"o":1.6294,"t":"2026-10-20T12:45:00Z","v":459,"vw":1.6294},{"c":1.6299,"h":1.6299,"l":1.62,"n":96,"o":1.62,"t":"2026-10-20T13:00:00Z","v":5190,"vw":1.621089},{"c":1.65,"h":1.65,"l":1.63,"n":61,"o":1.63,"t":"2026-10-20T13:15:00Z","v":2741,"vw":1.638878},{"c":1.64,"h":1.64,"l":1.62,"n":507,"o":1.63,"t":"2026-10-20T13:30:00Z","v":153126,"vw":1.627581},{"c":1.66,"h":1.67,"l":1.625,"n":833,"o":1.635,"t":"2026-10-20T13:45:00Z","v":384966,"vw":1.649027},{"c":1.655,"h":1.6688,"l":1.6423,"n":481,"o":1.655,"t":"2026-10-20T14:00:00Z","v":92053,"vw":1.657378},{"c":1.685,"h":1.6877,"l":1.6512,"n":371,"o":1.655,"t":"2026-10-20T14:15:00Z","v":85350,"vw":1.668945},{"c":1.675,"h":1.69,"l":1.67,"n":391,"o":1.685,"t":"2026-10-20T14:30:00Z","v":72883,"vw":1.680018},{"c":1.685,"h":1.69,"l":1.66,"n":428,"o":1.675,"t":"2026-10-20T14:45:00Z","v":120340,"vw":1.673624},{"c":1.6877,"h":1.69,"l":1.6701,"n":445,"o":1.68,"t":"2026-10-20T15:00:00Z","v":73631,"vw":1.680301},{"c":1.705,"h":1.7085,"l":1.68,"n":611,"o":1.6874,"t":"2026-10-20T15:15:00Z","v":354501,"vw":1.694697},{"c":1.7088,"h":1.72,"l":1.7,"n":646,"o":1.705,"t":"2026-10-20T15:30:00Z","v":266745,"vw":1.712626},{"c":1.725,"h":1.73,"l":1.7,"n":370,"o":1.7012,"t":"2026-10-20T15:45:00Z","v":230924,"vw":1.722934},{"c":1.715,"h":1.73,"l":1.705,"n":515,"o":1.725,"t":"2026-10-20T16:00:00Z","v":181663,"vw":1.711985},{"c":1.7,"h":1.7199,"l":1.7,"n":410,"o":1.71,"t":"2026-10-20T16:15:00Z","v":113676,"vw":1.709564},{"c":1.695,"h":1.705,"l":1.69,"n":361,"o":1.705,"t":"2026-10-20T16:30:00Z","v":110352,"vw":1.699828},{"c":1.6934,"h":1.7,"l":1.69,"n":168,"o":1.695,"t":"2026-10-20T16:45:00Z","v":48480,"vw":1.693068},{"c":1.695,"h":1.7,"l":1.69,"n":397,"o":1.695,"t":"2026-10-20T17:00:00Z","v":44928,"vw":1.695052},{"c":1.72,"h":1.72,"l":1.69,"n":416,"o":1.695,"t":"2026-10-20T17:15:00Z","v":294494,"vw":1.706827},{"c":1.7188,"h":1.72,"l":1.71,"n":179,"o":1.715,"t":"2026-10-20T17:30:00Z","v":15350,"vw":1.717161},{"c":1.715,"h":1.725,"l":1.7125,"n":503,"o":1.715,"t":"2026-10-20T17:45:00Z","v":245571,"vw":1.719599},{"c":1.715,"h":1.72,"l":1.71,"n":214,"o":1.72,"t":"2026-10-20T18:00:00Z","v":138188,"vw":1.71284},{"c":1.705,"h":1.72,"l":1.7,"n":427,"o":1.715,"t":"2026-10-20T18:15:00Z","v":69402,"vw":1.707482},{"c":1.69,"h":1.71,"l":1.69,"n":346,"o":1.705,"t":"2026-10-20T18:30:00Z","v":109196,"vw":1.698957},{"c":1.695,"h":1.7,"l":1.69,"n":322,"o":1.69,"t":"2026-10-20T18:45:00Z","v":80805,"vw":1.691666},{"c":1.695,"h":1.7,"l":1.685,"n":485,"o":1.695,"t":"2026-10-20T19:00:00Z","v":209934,"vw":1.690693},{"c":1.69,"h":1.7,"l":1.69,"n":279,"o":1.6934,"t":"2026-10-20T19:15:00Z","v":62318,"vw":1.692323},{"c":1.675,"h":1.6982,"l":1.67,"n":450,"o":1.69,"t":"2026-10-20T19:30:00Z","v":104591,"vw":1.682712},{"c":1.665,"h":1.6799,"l":1.66,"n":943,"o":1.6799,"t":"2026-10-20T19:45:00Z","v":279967,"vw":1.664609},{"c":1.6505,"h":1.66,"l":1.6505,"n":9,"o":1.66,"t":"2026-10-20T20:00:00Z","v":325457,"vw":1.659992},{"c":1.6501,"h":1.6501,"l":1.6501,"n":1,"o":1.6501,"t":"2026-10-20T20:15:00Z","v":7000,"vw":1.6501},{"c":1.66,"h":1.66,"l":1.65,"n":14,"o":1.66,"t":"2026-10-20T20:30:00Z","v":18973,"vw":1.658979},{"c":1.64,"h":1.64,"l":1.6322,"n":7,"o":1.64,"t":"2026-10-20T20:45:00Z","v":9000,"vw":1.639653},{"c":1.68,"h":1.69,"l":1.65,"n":6,"o":1.69,"t":"2026-10-20T21:00:00Z","v":1585,"vw":1.677402},{"c":1.6529,"h":1.6529,"l":1.6529,"n":1,"o":1.6529,"t":"2026-10-20T21:45:00Z","v":100,"vw":1.6529},{"c":1.6793,"h":1.6793,"l":1.65,"n":3,"o":1.65,"t":"2026-10-20T22:15:00Z","v":1290,"vw":1.667984},{"c":1.6516,"h":1.6516,"l":1.6516,"n":1,"o":1.6516,"t":"2026-10-20T23:15:00Z","v":100,"vw":1.6516},{"c":1.6524,"h":1.6524,"l":1.6524,"n":1,"o":1.6524,"t":"2026-10-20T23:30:00Z","v":107,"vw":1.6524},{"c":1.6793,"h":1.6793,"l":1.6793,"n":1,"o":1.6793,"t":"2026-10-20T23:45:00Z","v":1500,"vw":1.6793},{"c":1.6116,"h":1.6116,"l":1.6116,"n":5,"o":1.6116,"t":"2026-10-21T08:00:00Z","v":347,"vw":1.6116},{"c":1.6519,"h":1.6519,"l":1.6519,"n":2,"o":1.6519,"t":"2026-10-21T08:15:00Z","v":153,"vw":1.6519},{"c":1.6519,"h":1.6519,"l":1.6519,"n":1,"o":1.6519,"t":"2026-10-21T08:30:00Z","v":300,"vw":1.6519},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-21T08:45:00Z","v":2080,"vw":1.66},{"c":1.6518,"h":1.6518,"l":1.6518,"n":1,"o":1.6518,"t":"2026-10-21T09:00:00Z","v":474,"vw":1.6518},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T09:30:00Z","v":513,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-21T10:00:00Z","v":2000,"vw":1.66},{"c":1.67,"h":1.67,"l":1.6631,"n":2,"o":1.6631,"t":"2026-10-21T11:00:00Z","v":205,"vw":1.666634},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T11:15:00Z","v":300,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T11:30:00Z","v":150,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-21T11:45:00Z","v":453,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-21T12:00:00Z","v":380,"vw":1.66},{"c":1.66,"h":1.66,"l":1.65,"n":9,"o":1.65,"t":"2026-10-21T12:15:00Z","v":1632,"vw":1.659303},{"c":1.67,"h":1.67,"l":1.66,"n":5,"o":1.66,"t":"2026-10-21T12:45:00Z","v":666,"vw":1.668104},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-10-21T13:00:00Z","v":1214,"vw":1.67},{"c":1.66,"h":1.67,"l":1.66,"n":34,"o":1.67,"t":"2026-10-21T13:15:00Z","v":1968,"vw":1.664046},{"c":1.645,"h":1.66,"l":1.62,"n":481,"o":1.66,"t":"2026-10-21T13:30:00Z","v":183057,"vw":1.643556},{"c":1.64,"h":1.655,"l":1.64,"n":312,"o":1.65,"t":"2026-10-21T13:45:00Z","v":182894,"vw":1.647873},{"c":1.63,"h":1.645,"l":1.62,"n":519,"o":1.64,"t":"2026-10-21T14:00:00Z","v":347298,"vw":1.636788},{"c":1.635,"h":1.635,"l":1.625,"n":230,"o":1.625,"t":"2026-10-21T14:15:00Z","v":41390,"vw":1.630907},{"c":1.65,"h":1.65,"l":1.63,"n":281,"o":1.635,"t":"2026-10-21T14:30:00Z","v":90532,"vw":1.639862},{"c":1.635,"h":1.65,"l":1.6301,"n":378,"o":1.645,"t":"2026-10-21T14:45:00Z","v":44563,"vw":1.638894},{"c":1.625,"h":1.64,"l":1.6202,"n":348,"o":1.63,"t":"2026-10-21T15:00:00Z","v":51795,"vw":1.628109},{"c":1.625,"h":1.63,"l":1.62,"n":348,"o":1.625,"t":"2026-10-21T15:15:00Z","v":29548,"vw":1.625438},{"c":1.625,"h":1.63,"l":1.62,"n":332,"o":1.625,"t":"2026-10-21T15:30:00Z","v":40754,"vw":1.628065},{"c":1.625,"h":1.63,"l":1.62,"n":256,"o":1.62,"t":"2026-10-21T15:45:00Z","v":22862,"vw":1.621745},{"c":1.62,"h":1.63,"l":1.62,"n":311,"o":1.62,"t":"2026-10-21T16:00:00Z","v":20256,"vw":1.623285},{"c":1.62,"h":1.63,"l":1.62,"n":376,"o":1.625,"t":"2026-10-21T16:15:00Z","v":18004,"vw":1.624073},{"c":1.625,"h":1.63,"l":1.62,"n":278,"o":1.62,"t":"2026-10-21T16:30:00Z","v":34228,"vw":1.622994},{"c":1.625,"h":1.63,"l":1.62,"n":465,"o":1.62,"t":"2026-10-21T16:45:00Z","v":19157,"vw":1.624414},{"c":1.6347,"h":1.64,"l":1.62,"n":335,"o":1.625,"t":"2026-10-21T17:00:00Z","v":78854,"vw":1.628927},{"c":1.63,"h":1.64,"l":1.63,"n":134,"o":1.63,"t":"2026-10-21T17:15:00Z","v":10859,"vw":1.63253},{"c":1.645,"h":1.6499,"l":1.63,"n":279,"o":1.63,"t":"2026-10-21T17:30:00Z","v":133455,"vw":1.639959},{"c":1.635,"h":1.645,"l":1.6323,"n":214,"o":1.645,"t":"2026-10-21T17:45:00Z","v":72248,"vw":1.639789},{"c":1.635,"h":1.64,"l":1.63,"n":291,"o":1.635,"t":"2026-10-21T18:00:00Z","v":19263,"vw":1.635072},{"c":1.635,"h":1.64,"l":1.63,"n":278,"o":1.635,"t":"2026-10-21T18:15:00Z","v":15594,"vw":1.634913},{"c":1.635,"h":1.64,"l":1.63,"n":307,"o":1.635,"t":"2026-10-21T18:30:00Z","v":16543,"vw":1.634287},{"c":1.625,"h":1.64,"l":1.625,"n":445,"o":1.635,"t":"2026-10-21T18:45:00Z","v":52832,"vw":1.631607},{"c":1.615,"h":1.6299,"l":1.61,"n":283,"o":1.625,"t":"2026-10-21T19:00:00Z","v":66182,"vw":1.619283},{"c":1.62,"h":1.62,"l":1.61,"n":287,"o":1.615,"t":"2026-10-21T19:15:00Z","v":21036,"vw":1.615181},{"c":1.61,"h":1.62,"l":1.61,"n":371,"o":1.615,"t":"2026-10-21T19:30:00Z","v":76776,"vw":1.613879},{"c":1.6,"h":1.62,"l":1.595,"n":1358,"o":1.615,"t":"2026-10-21T19:45:00Z","v":440578,"vw":1.603023},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-21T20:00:00Z","v":300027,"vw":1.6},{"c":1.6,"h":1.63,"l":1.6,"n":6,"o":1.6,"t":"2026-10-21T20:30:00Z","v":12780,"vw":1.601878},{"c":1.6,"h":1.6028,"l":1.6,"n":4,"o":1.6008,"t":"2026-10-21T20:45:00Z","v":980,"vw":1.600816},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T21:00:00Z","v":110,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T22:45:00Z","v":416,"vw":1.6},{"c":1.63,"h":1.63,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T23:00:00Z","v":1100,"vw":1.627273},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-21T23:30:00Z","v":1357,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T23:45:00Z","v":1000,"vw":1.63},{"c":1.6,"h":1.6,"l":1.6,"n":30,"o":1.6,"t":"2026-10-22T08:00:00Z","v":13156,"vw":1.6},{"c":1.5923,"h":1.6,"l":1.5923,"n":2,"o":1.6,"t":"2026-10-22T08:15:00Z","v":671,"vw":1.597074},{"c":1.6,"h":1.6,"l":1.6,"n":14,"o":1.6,"t":"2026-10-22T08:45:00Z","v":4635,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":36,"o":1.6,"t":"2026-10-22T09:00:00Z","v":960,"vw":1.6},{"c":1.5908,"h":1.5908,"l":1.5908,"n":1,"o":1.5908,"t":"2026-10-22T09:15:00Z","v":190,"vw":1.5908},{"c":1.5908,"h":1.5908,"l":1.5908,"n":1,"o":1.5908,"t":"2026-10-22T10:45:00Z","v":200,"vw":1.5908},{"c":1.5998,"h":1.5998,"l":1.5922,"n":2,"o":1.5922,"t":"2026-10-22T11:00:00Z","v":2573,"vw":1.592643},{"c":1.59,"h":1.6,"l":1.59,"n":27,"o":1.6,"t":"2026-10-22T11:30:00Z","v":1790,"vw":1.598845},{"c":1.6099,"h":1.6099,"l":1.6099,"n":1,"o":1.6099,"t":"2026-10-22T11:45:00Z","v":150,"vw":1.6099},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-22T12:00:00Z","v":800,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-22T12:15:00Z","v":419,"vw":1.6},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.61,"t":"2026-10-22T12:30:00Z","v":2226,"vw":1.610915},{"c":1.61,"h":1.6177,"l":1.6,"n":8,"o":1.6,"t":"2026-10-22T12:45:00Z","v":3467,"vw":1.607129},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-22T13:00:00Z","v":1000,"vw":1.6},{"c":1.6,"h":1.6091,"l":1.6,"n":33,"o":1.6091,"t":"2026-10-22T13:15:00Z","v":5359,"vw":1.600495},{"c":1.625,"h":1.6278,"l":1.58,"n":553,"o":1.6,"t":"2026-10-22T13:30:00Z","v":118599,"vw":1.602659},{"c":1.64,"h":1.64,"l":1.62,"n":366,"o":1.625,"t":"2026-10-22T13:45:00Z","v":80702,"vw":1.625951},{"c":1.645,"h":1.65,"l":1.6334,"n":414,"o":1.64,"t":"2026-10-22T14:00:00Z","v":99173,"vw":1.641369},{"c":1.64,"h":1.65,"l":1.64,"n":349,"o":1.645,"t":"2026-10-22T14:15:00Z","v":64801,"vw":1.644648},{"c":1.645,"h":1.65,"l":1.635,"n":458,"o":1.64,"t":"2026-10-22T14:30:00Z","v":96706,"vw":1.641599},{"c":1.655,"h":1.66,"l":1.645,"n":723,"o":1.65,"t":"2026-10-22T14:45:00Z","v":151683,"vw":1.653021},{"c":1.655,"h":1.66,"l":1.65,"n":414,"o":1.655,"t":"2026-10-22T15:00:00Z","v":47503,"vw":1.654952},{"c":1.655,"h":1.66,"l":1.65,"n":211,"o":1.655,"t":"2026-10-22T15:15:00Z","v":43711,"vw":1.652742},{"c":1.655,"h":1.66,"l":1.65,"n":397,"o":1.655,"t":"2026-10-22T15:30:00Z","v":39097,"vw":1.655007},{"c":1.67,"h":1.67,"l":1.65,"n":299,"o":1.66,"t":"2026-10-22T15:45:00Z","v":23252,"vw":1.661776},{"c":1.6623,"h":1.67,"l":1.66,"n":356,"o":1.67,"t":"2026-10-22T16:00:00Z","v":64394,"vw":1.663765},{"c":1.665,"h":1.67,"l":1.6601,"n":165,"o":1.67,"t":"2026-10-22T16:15:00Z","v":11658,"vw":1.666078},{"c":1.65,"h":1.67,"l":1.6401,"n":550,"o":1.665,"t":"2026-10-22T16:30:00Z","v":106025,"vw":1.655309},{"c":1.6499,"h":1.65,"l":1.6416,"n":203,"o":1.645,"t":"2026-10-22T16:45:00Z","v":20013,"vw":1.647189},{"c":1.645,"h":1.65,"l":1.64,"n":201,"o":1.645,"t":"2026-10-22T17:00:00Z","v":18589,"vw":1.646448},{"c":1.645,"h":1.65,"l":1.6411,"n":228,"o":1.65,"t":"2026-10-22T17:15:00Z","v":27221,"vw":1.646342},{"c":1.655,"h":1.66,"l":1.645,"n":284,"o":1.645,"t":"2026-10-22T17:30:00Z","v":54230,"vw":1.651621},{"c":1.655,"h":1.66,"l":1.65,"n":352,"o":1.655,"t":"2026-10-22T17:45:00Z","v":30618,"vw":1.653266},{"c":1.655,"h":1.655,"l":1.65,"n":394,"o":1.65,"t":"2026-10-22T18:00:00Z","v":39017,"vw":1.653224},{"c":1.6589,"h":1.67,"l":1.65,"n":474,"o":1.655,"t":"2026-10-22T18:15:00Z","v":109084,"vw":1.657248},{"c":1.65,"h":1.66,"l":1.65,"n":287,"o":1.66,"t":"2026-10-22T18:30:00Z","v":26802,"vw":1.654904},{"c":1.6523,"h":1.66,"l":1.65,"n":240,"o":1.655,"t":"2026-10-22T18:45:00Z","v":14588,"vw":1.654369},{"c":1.655,"h":1.6575,"l":1.65,"n":417,"o":1.655,"t":"2026-10-22T19:00:00Z","v":36909,"vw":1.653774},{"c":1.635,"h":1.66,"l":1.63,"n":720,"o":1.655,"t":"2026-10-22T19:15:00Z","v":114390,"vw":1.642341},{"c":1.62,"h":1.64,"l":1.62,"n":735,"o":1.63,"t":"2026-10-22T19:30:00Z","v":98395,"vw":1.627408},{"c":1.64,"h":1.64,"l":1.62,"n":1319,"o":1.625,"t":"2026-10-22T19:45:00Z","v":251842,"vw":1.631119},{"c":1.6214,"h":1.63,"l":1.6214,"n":6,"o":1.63,"t":"2026-10-22T20:00:00Z","v":347906,"vw":1.629993},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T20:30:00Z","v":1500,"vw":1.63},{"c":1.6497,"h":1.6497,"l":1.6497,"n":1,"o":1.6497,"t":"2026-10-22T21:00:00Z","v":210,"vw":1.6497}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.025,"strike":2.182301215844257,"iv":0.802406618149831,"gamma":0.6796567769403289,"theta":-0.00147012000998057,"vega":0.0010767799092524784,"rho":0.00017183409053640785,"breakevenPct":33.80015856484553},{"delta":0.2,"premium":0.0340765323015381,"strike":1.974067050567034,"iv":0.6393498645157855,"gamma":0.8636677331821943,"theta":-0.001349691692450631,"vega":0.0011916934757872186,"rho":0.00022888620145031368,"breakevenPct":21.72780401700746},{"delta":0.25,"premium":0.04916788318412979,"strike":1.9309489051882005,"iv":0.6351965680485754,"gamma":0.8899017293022593,"theta":-0.0013762515305656164,"vega":0.0012177399769908242,"rho":0.0002823574469248791,"breakevenPct":20.028901519811505},{"delta":0.3,"premium":0.06425923406672149,"strike":1.887830759809367,"iv":0.6310432715813653,"gamma":0.9161357254223244,"theta":-0.0014028113686806018,"vega":0.0012437864781944298,"rho":0.00033582869239944457,"breakevenPct":18.329999022615546},{"delta":0.35,"premium":0.07935058494931319,"strike":1.844712614430534,"iv":0.6268899751141552,"gamma":0.9423697215423893,"theta":-0.0014293712067955872,"vega":0.0012698329793980354,"rho":0.00038929993787400997,"breakevenPct":16.63109652541959},{"delta":0.4,"premium":0.09444193583190488,"strike":1.8015944690517003,"iv":0.622736678646945,"gamma":0.9686037176624543,"theta":-0.0014559310449105726,"vega":0.0012958794806016412,"rho":0.0004427711833485755,"breakevenPct":14.93219402822363},{"delta":0.45,"premium":0.10953328671449658,"strike":1.7584763236728669,"iv":0.618583382179735,"gamma":0.9948377137825193,"theta":-0.001482490883025558,"vega":0.0013219259818052467,"rho":0.0004962424288231409,"breakevenPct":13.233291531027673},{"delta":0.5,"premium":0.12462463759708828,"strike":1.7153581782940335,"iv":0.6144300857125249,"gamma":1.0210717099025843,"theta":-0.0015090507211405434,"vega":0.0013479724830088523,"rho":0.0005497136742977063,"breakevenPct":11.534389033831715},{"delta":0.55,"premium":0.13971598847967998,"strike":1.6722400329152,"iv":0.6102767892453148,"gamma":1.0473057060226494,"theta":-0.0015356105592555288,"vega":0.001374018984212458,"rho":0.0006031849197722719,"breakevenPct":9.835486536635756},{"delta":0.6,"premium":0.15480733936227165,"strike":1.6291218875363667,"iv":0.6061234927781047,"gamma":1.0735397021427144,"theta":-0.0015621703973705142,"vega":0.0014000654854160635,"rho":0.0006566561652468373,"breakevenPct":8.1365840394398},{"delta":0.65,"premium":0.16989869024486334,"strike":1.5860037421575333,"iv":0.6019701963108945,"gamma":1.0997736982627793,"theta":-0.0015887302354854996,"vega":0.001426111986619669,"rho":0.0007101274107214027,"breakevenPct":6.437681542243844},{"delta":0.7,"premium":0.184990041127455,"strike":1.5428855967786999,"iv":0.5978168998436845,"gamma":1.1260076943828443,"theta":-0.001615290073600485,"vega":0.0014521584878232747,"rho":0.0007635986561959681,"breakevenPct":4.738779045047888}],"put":[{"delta":0.1,"premium":0.29703386566443035,"strike":0.7401128855481012,"iv":5.875891542995255,"gamma":0.06798368882243758,"theta":-0.007476870124385336,"vega":0.00078826491416627,"rho":-0.00036776768195184094,"breakevenPct":73.1418427663411},{"delta":0.15,"premium":0.37604627736712287,"strike":1.0069751824474857,"iv":4.783165568101358,"gamma":0.10592183060642231,"theta":-0.008761995113603491,"vega":0.0010744235976982244,"rho":-0.0004972173450873078,"breakevenPct":61.75493089165528},{"delta":0.2,"premium":0.3934922509713483,"strike":1.1232816731423223,"iv":4.410517926018744,"gamma":0.1550876972489121,"theta":-0.008309664929297625,"vega":0.001159405607806186,"rho":-0.0005770707218754844,"breakevenPct":55.76229483112238},{"delta":0.25,"premium":0.41093822457557383,"strike":1.2395881638371589,"iv":4.0378702839361305,"gamma":0.20425356389140187,"theta":-0.007857334744991758,"vega":0.0012443876179141476,"rho":-0.0006569240986636609,"breakevenPct":49.7696587705895},{"delta":0.3,"premium":0.42838419817979934,"strike":1.3558946545319954,"iv":3.665222641853516,"gamma":0.2534194305338916,"theta":-0.007405004560685891,"vega":0.001329369628022109,"rho":-0.0007367774754518375,"breakevenPct":43.77702271005661},{"delta":0.35,"premium":0.4458301717840248,"strike":1.4722011452268318,"iv":3.292574999770902,"gamma":0.3025852971763814,"theta":-0.006952674376380024,"vega":0.0014143516381300704,"rho":-0.000816630852240014,"breakevenPct":37.784386649523725},{"delta":0.4,"premium":0.4632761453882503,"strike":1.5885076359216685,"iv":2.9199273576882883,"gamma":0.35175116381887117,"theta":-0.006500344192074157,"vega":0.001499333648238032,"rho":-0.0008964842290281906,"breakevenPct":31.791750588990833},{"delta":0.45,"premium":0.48072211899247574,"strike":1.704814126616505,"iv":2.547279715605674,"gamma":0.40091703046136096,"theta":-0.00604801400776829,"vega":0.0015843156583459938,"rho":-0.0009763376058163672,"breakevenPct":25.79911452845794},{"delta":0.5,"premium":0.49816809259670125,"strike":1.8211206173113414,"iv":2.17463207352306,"gamma":0.45008289710385074,"theta":-0.005595683823462423,"vega":0.001669297668453955,"rho":-0.0010561909826045436,"breakevenPct":19.80647846792506},{"delta":0.55,"premium":0.5156140662009268,"strike":1.9374271080061782,"iv":1.8019844314404456,"gamma":0.49924876374634053,"theta":-0.005143353639156556,"vega":0.0017542796785619168,"rho":-0.0011360443593927203,"breakevenPct":13.813842407392158},{"delta":0.6,"premium":0.5750837463379002,"strike":2.062604682922375,"iv":1.5974831407000192,"gamma":0.5130611927792307,"theta":-0.004741169692360331,"vega":0.001754993098743064,"rho":-0.0012492744508899721,"breakevenPct":9.830821568498807},{"delta":0.65,"premium":0.6834901236926624,"strike":2.198112654615828,"iv":1.5887886400507099,"gamma":0.48570446719314986,"theta":-0.004397381147685724,"vega":0.0016575755635548904,"rho":-0.0014013717989099135,"breakevenPct":8.188002005021168},{"delta":0.7,"premium":0.7918965010474244,"strike":2.3336206263092807,"iv":1.5800941394014008,"gamma":0.45834774160706915,"theta":-0.004053592603011117,"vega":0.001560158028366717,"rho":-0.0015534691469298546,"breakevenPct":6.545182441543535},{"delta":0.75,"premium":0.9003028784021867,"strike":2.4691285980027335,"iv":1.5713996387520917,"gamma":0.4309910160209884,"theta":-0.00370980405833651,"vega":0.0014627404931785435,"rho":-0.001705566494949796,"breakevenPct":4.9023628780658965},{"delta":0.8,"premium":1.61847457955924,"strike":3.2076271219992245,"iv":1.8139577354437395,"gamma":0.34914879394819764,"theta":-0.0034190761556010868,"vega":0.0012674199545861236,"rho":-0.002342589007791338,"breakevenPct":3.670210193369421},{"delta":0.85,"premium":2.51654811130717,"strike":4.124028685007316,"iv":2.1306440261108888,"gamma":0.251231468592246,"theta":-0.003144002974845692,"vega":0.001043214648616411,"rho":-0.003122681192596179,"breakevenPct":2.559218421522311},{"delta":0.9,"premium":3.5105041117117737,"strike":5.136872840112903,"iv":2.45220228707871,"gamma":0.15418047803070417,"theta":-0.0028222855322195517,"vega":0.0008145906696214547,"rho":-0.003979132978131417,"breakevenPct":1.4162648409103498}]},"raw":{"call":[{"delta":0.15,"premium":0.025,"strike":2.182301215844257,"iv":0.802406618149831,"gamma":0.6796567769403289,"theta":-0.00147012000998057,"vega":0.0010767799092524784,"rho":0.00017183409053640785,"breakevenPct":33.80015856484553},{"delta":0.2,"premium":0.0340765323015381,"strike":1.974067050567034,"iv":0.6393498645157855,"gamma":0.8636677331821943,"theta":-0.001349691692450631,"vega":0.0011916934757872186,"rho":0.00022888620145031368,"breakevenPct":21.72780401700746},{"delta":0.25,"premium":0.04916788318412979,"strike":1.9309489051882005,"iv":0.6351965680485754,"gamma":0.8899017293022593,"theta":-0.0013762515305656164,"vega":0.0012177399769908242,"rho":0.0002823574469248791,"breakevenPct":20.028901519811505},{"delta":0.3,"premium":0.06425923406672149,"strike":1.887830759809367,"iv":0.6310432715813653,"gamma":0.9161357254223244,"theta":-0.0014028113686806018,"vega":0.0012437864781944298,"rho":0.00033582869239944457,"breakevenPct":18.329999022615546},{"delta":0.35,"premium":0.07935058494931319,"strike":1.844712614430534,"iv":0.6268899751141552,"gamma":0.9423697215423893,"theta":-0.0014293712067955872,"vega":0.0012698329793980354,"rho":0.00038929993787400997,"breakevenPct":16.63109652541959},{"delta":0.4,"premium":0.09444193583190488,"strike":1.8015944690517003,"iv":0.622736678646945,"gamma":0.9686037176624543,"theta":-0.0014559310449105726,"vega":0.0012958794806016412,"rho":0.0004427711833485755,"breakevenPct":14.93219402822363},{"delta":0.45,"premium":0.10953328671449658,"strike":1.7584763236728669,"iv":0.618583382179735,"gamma":0.9948377137825193,"theta":-0.001482490883025558,"vega":0.0013219259818052467,"rho":0.0004962424288231409,"breakevenPct":13.233291531027673},{"delta":0.5,"premium":0.12462463759708828,"strike":1.7153581782940335,"iv":0.6144300857125249,"gamma":1.0210717099025843,"theta":-0.0015090507211405434,"vega":0.0013479724830088523,"rho":0.0005497136742977063,"breakevenPct":11.534389033831715},{"delta":0.55,"premium":0.13971598847967998,"strike":1.6722400329152,"iv":0.6102767892453148,"gamma":1.0473057060226494,"theta":-0.0015356105592555288,"vega":0.001374018984212458,"rho":0.0006031849197722719,"breakevenPct":9.835486536635756},{"delta":0.6,"premium":0.15480733936227165,"strike":1.6291218875363667,"iv":0.6061234927781047,"gamma":1.0735397021427144,"theta":-0.0015621703973705142,"vega":0.0014000654854160635,"rho":0.0006566561652468373,"breakevenPct":8.1365840394398},{"delta":0.65,"premium":0.16989869024486334,"strike":1.5860037421575333,"iv":0.6019701963108945,"gamma":1.0997736982627793,"theta":-0.0015887302354854996,"vega":0.001426111986619669,"rho":0.0007101274107214027,"breakevenPct":6.437681542243844},{"delta":0.7,"premium":0.184990041127455,"strike":1.5428855967786999,"iv":0.5978168998436845,"gamma":1.1260076943828443,"theta":-0.001615290073600485,"vega":0.0014521584878232747,"rho":0.0007635986561959681,"breakevenPct":4.738779045047888}],"put":[{"delta":0.1,"premium":0.29703386566443035,"strike":0.7401128855481012,"iv":5.875891542995255,"gamma":0.06798368882243758,"theta":-0.007476870124385336,"vega":0.00078826491416627,"rho":-0.00036776768195184094,"breakevenPct":73.1418427663411},{"delta":0.15,"premium":0.37604627736712287,"strike":1.0069751824474857,"iv":4.783165568101358,"gamma":0.10592183060642231,"theta":-0.008761995113603491,"vega":0.0010744235976982244,"rho":-0.0004972173450873078,"breakevenPct":61.75493089165528},{"delta":0.2,"premium":0.3934922509713483,"strike":1.1232816731423223,"iv":4.410517926018744,"gamma":0.1550876972489121,"theta":-0.008309664929297625,"vega":0.001159405607806186,"rho":-0.0005770707218754844,"breakevenPct":55.76229483112238},{"delta":0.25,"premium":0.41093822457557383,"strike":1.2395881638371589,"iv":4.0378702839361305,"gamma":0.20425356389140187,"theta":-0.007857334744991758,"vega":0.0012443876179141476,"rho":-0.0006569240986636609,"breakevenPct":49.7696587705895},{"delta":0.3,"premium":0.42838419817979934,"strike":1.3558946545319954,"iv":3.665222641853516,"gamma":0.2534194305338916,"theta":-0.007405004560685891,"vega":0.001329369628022109,"rho":-0.0007367774754518375,"breakevenPct":43.77702271005661},{"delta":0.35,"premium":0.4458301717840248,"strike":1.4722011452268318,"iv":3.292574999770902,"gamma":0.3025852971763814,"theta":-0.006952674376380024,"vega":0.0014143516381300704,"rho":-0.000816630852240014,"breakevenPct":37.784386649523725},{"delta":0.4,"premium":0.4632761453882503,"strike":1.5885076359216685,"iv":2.9199273576882883,"gamma":0.35175116381887117,"theta":-0.006500344192074157,"vega":0.001499333648238032,"rho":-0.0008964842290281906,"breakevenPct":31.791750588990833},{"delta":0.45,"premium":0.48072211899247574,"strike":1.704814126616505,"iv":2.547279715605674,"gamma":0.40091703046136096,"theta":-0.00604801400776829,"vega":0.0015843156583459938,"rho":-0.0009763376058163672,"breakevenPct":25.79911452845794},{"delta":0.5,"premium":0.49816809259670125,"strike":1.8211206173113414,"iv":2.17463207352306,"gamma":0.45008289710385074,"theta":-0.005595683823462423,"vega":0.001669297668453955,"rho":-0.0010561909826045436,"breakevenPct":19.80647846792506},{"delta":0.55,"premium":0.5156140662009268,"strike":1.9374271080061782,"iv":1.8019844314404456,"gamma":0.49924876374634053,"theta":-0.005143353639156556,"vega":0.0017542796785619168,"rho":-0.0011360443593927203,"breakevenPct":13.813842407392158},{"delta":0.6,"premium":0.5750837463379002,"strike":2.062604682922375,"iv":1.5974831407000192,"gamma":0.5130611927792307,"theta":-0.004741169692360331,"vega":0.001754993098743064,"rho":-0.0012492744508899721,"breakevenPct":9.830821568498807},{"delta":0.65,"premium":0.6834901236926624,"strike":2.198112654615828,"iv":1.5887886400507099,"gamma":0.48570446719314986,"theta":-0.004397381147685724,"vega":0.0016575755635548904,"rho":-0.0014013717989099135,"breakevenPct":8.188002005021168},{"delta":0.7,"premium":0.7918965010474244,"strike":2.3336206263092807,"iv":1.5800941394014008,"gamma":0.45834774160706915,"theta":-0.004053592603011117,"vega":0.001560158028366717,"rho":-0.0015534691469298546,"breakevenPct":6.545182441543535},{"delta":0.75,"premium":0.9003028784021867,"strike":2.4691285980027335,"iv":1.5713996387520917,"gamma":0.4309910160209884,"theta":-0.00370980405833651,"vega":0.0014627404931785435,"rho":-0.001705566494949796,"breakevenPct":4.9023628780658965},{"delta":0.8,"premium":1.61847457955924,"strike":3.2076271219992245,"iv":1.8139577354437395,"gamma":0.34914879394819764,"theta":-0.0034190761556010868,"vega":0.0012674199545861236,"rho":-0.002342589007791338,"breakevenPct":3.670210193369421},{"delta":0.85,"premium":2.51654811130717,"strike":4.124028685007316,"iv":2.1306440261108888,"gamma":0.251231468592246,"theta":-0.003144002974845692,"vega":0.001043214648616411,"rho":-0.003122681192596179,"breakevenPct":2.559218421522311},{"delta":0.9,"premium":3.5105041117117737,"strike":5.136872840112903,"iv":2.45220228707871,"gamma":0.15418047803070417,"theta":-0.0028222855322195517,"vega":0.0008145906696214547,"rho":-0.003979132978131417,"breakevenPct":1.4162648409103498}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}