{"symbol":"PSEC","url":"https://intraalpha.com/companies/PSEC","capturedAt":"2026-10-15T20:33:43.108Z","state":"ready","quote":{"symbol":"PSEC","last_price":1.63,"prev_close":1.6,"regular_close":1.63,"change":0.03,"change_pct":1.875,"regular_change":0.03,"regular_change_pct":1.875,"extended_change":0,"extended_change_pct":0,"bid":1.62,"ask":1.66,"bid_size":200,"ask_size":500,"volume":3920333,"vwap":1.646463,"open":1.61,"high":1.69,"low":1.6,"close":1.63,"trade_count":11520,"last_trade_at":"2026-10-15T20:33:18.521345697Z","last_quote_at":"2026-10-15T20:22:46.030521931Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PSEC","fetched_at":"2026-10-15T20:33:42.304371+00:00","name":"Prospect Capital Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Prospect Capital Corporation (PSEC) is a prominent publicly traded business development company that specializes in offering customized financing solutions to middle-market enterprises. Boasting a diversified investment portfolio comprising both debt and equity, PSEC concentrates on growth-oriented firms across various sectors, ensuring a strategic approach to capital allocation. The company is committed to generating attractive, risk-adjusted returns for its shareholders while adhering to sustainable investment principles and enhancing social responsibility. PSEC's emphasis on fostering the growth of its portfolio companies positions it as a key partner for business advancement, appealing particularly to socially-conscious investors seeking impactful investment opportunities.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":854107000,"ebitda":null,"pe_ratio":26.67,"peg_ratio":1.548,"book_value":5.71,"dividend_per_share":0.52,"dividend_yield":0.311,"eps":0.06,"revenue_ttm":639454000,"gross_profit_ttm":639454000,"profit_margin":0.24,"operating_margin_ttm":0.703,"return_on_assets_ttm":0.043,"return_on_equity_ttm":0.0337,"quarterly_earnings_growth":-0.782,"quarterly_revenue_growth":-0.067,"analyst_target_price":2,"analyst_number":null,"beta":0.811,"fifty_two_week_high":2.754,"fifty_two_week_low":1.59,"fifty_day_ma":2.149,"two_hundred_day_ma":2.44,"shares_outstanding":533817000,"forward_pe":9.37,"price_to_sales":1.336,"price_to_book":0.394,"ev_to_revenue":17.21,"ev_to_ebitda":9.42},"bars":[{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-08T11:00:00Z","v":199,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":6,"o":1.84,"t":"2026-10-08T11:30:00Z","v":1501,"vw":1.832016},{"c":1.8438,"h":1.8438,"l":1.8438,"n":1,"o":1.8438,"t":"2026-10-08T11:35:00Z","v":5000,"vw":1.8438},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-08T11:40:00Z","v":5592,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-08T11:50:00Z","v":14442,"vw":1.83},{"c":1.82,"h":1.85,"l":1.82,"n":2,"o":1.85,"t":"2026-10-08T12:05:00Z","v":2439,"vw":1.824305},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-08T12:25:00Z","v":2000,"vw":1.84},{"c":1.8401,"h":1.85,"l":1.84,"n":8,"o":1.85,"t":"2026-10-08T12:45:00Z","v":583,"vw":1.842213},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-08T12:50:00Z","v":779,"vw":1.84},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-08T12:55:00Z","v":100,"vw":1.81},{"c":1.82,"h":1.8485,"l":1.82,"n":13,"o":1.8485,"t":"2026-10-08T13:25:00Z","v":1880,"vw":1.824703},{"c":1.835,"h":1.85,"l":1.83,"n":437,"o":1.83,"t":"2026-10-08T13:30:00Z","v":223234,"vw":1.835113},{"c":1.84,"h":1.845,"l":1.83,"n":146,"o":1.835,"t":"2026-10-08T13:35:00Z","v":73615,"vw":1.837446},{"c":1.8527,"h":1.858,"l":1.84,"n":132,"o":1.845,"t":"2026-10-08T13:40:00Z","v":67680,"vw":1.848523},{"c":1.8501,"h":1.86,"l":1.85,"n":320,"o":1.8501,"t":"2026-10-08T13:45:00Z","v":45972,"vw":1.851805},{"c":1.86,"h":1.87,"l":1.85,"n":281,"o":1.85,"t":"2026-10-08T13:50:00Z","v":136573,"vw":1.853376},{"c":1.8401,"h":1.87,"l":1.84,"n":582,"o":1.86,"t":"2026-10-08T13:55:00Z","v":158980,"vw":1.854844},{"c":1.84,"h":1.85,"l":1.84,"n":240,"o":1.84,"t":"2026-10-08T14:00:00Z","v":52970,"vw":1.843762},{"c":1.84,"h":1.85,"l":1.84,"n":78,"o":1.8433,"t":"2026-10-08T14:05:00Z","v":62560,"vw":1.843314},{"c":1.85,"h":1.85,"l":1.84,"n":101,"o":1.84,"t":"2026-10-08T14:10:00Z","v":70675,"vw":1.844725},{"c":1.84,"h":1.85,"l":1.84,"n":95,"o":1.85,"t":"2026-10-08T14:15:00Z","v":13238,"vw":1.845145},{"c":1.835,"h":1.85,"l":1.8301,"n":272,"o":1.85,"t":"2026-10-08T14:20:00Z","v":62065,"vw":1.839964},{"c":1.8301,"h":1.8399,"l":1.83,"n":243,"o":1.8329,"t":"2026-10-08T14:25:00Z","v":38032,"vw":1.832126},{"c":1.83,"h":1.835,"l":1.83,"n":258,"o":1.835,"t":"2026-10-08T14:30:00Z","v":21522,"vw":1.83186},{"c":1.84,"h":1.84,"l":1.83,"n":151,"o":1.8301,"t":"2026-10-08T14:35:00Z","v":13522,"vw":1.834752},{"c":1.835,"h":1.84,"l":1.83,"n":127,"o":1.835,"t":"2026-10-08T14:40:00Z","v":22007,"vw":1.832645},{"c":1.825,"h":1.84,"l":1.82,"n":208,"o":1.84,"t":"2026-10-08T14:45:00Z","v":127172,"vw":1.825928},{"c":1.815,"h":1.8215,"l":1.81,"n":126,"o":1.82,"t":"2026-10-08T14:50:00Z","v":32260,"vw":1.818641},{"c":1.8,"h":1.81,"l":1.8,"n":213,"o":1.81,"t":"2026-10-08T14:55:00Z","v":121319,"vw":1.804771},{"c":1.8015,"h":1.81,"l":1.8,"n":233,"o":1.8,"t":"2026-10-08T15:00:00Z","v":44827,"vw":1.801704},{"c":1.8015,"h":1.81,"l":1.8,"n":134,"o":1.8067,"t":"2026-10-08T15:05:00Z","v":17423,"vw":1.803925},{"c":1.8,"h":1.81,"l":1.8,"n":157,"o":1.8067,"t":"2026-10-08T15:10:00Z","v":54953,"vw":1.804411},{"c":1.81,"h":1.81,"l":1.8001,"n":124,"o":1.805,"t":"2026-10-08T15:15:00Z","v":9856,"vw":1.8084},{"c":1.81,"h":1.81,"l":1.8,"n":243,"o":1.81,"t":"2026-10-08T15:20:00Z","v":11137,"vw":1.806251},{"c":1.8001,"h":1.81,"l":1.8,"n":409,"o":1.8007,"t":"2026-10-08T15:25:00Z","v":25772,"vw":1.80209},{"c":1.81,"h":1.81,"l":1.8,"n":315,"o":1.8077,"t":"2026-10-08T15:30:00Z","v":23262,"vw":1.802861},{"c":1.785,"h":1.81,"l":1.785,"n":499,"o":1.805,"t":"2026-10-08T15:35:00Z","v":187223,"vw":1.794657},{"c":1.785,"h":1.79,"l":1.78,"n":162,"o":1.785,"t":"2026-10-08T15:40:00Z","v":23144,"vw":1.785447},{"c":1.785,"h":1.79,"l":1.78,"n":159,"o":1.79,"t":"2026-10-08T15:45:00Z","v":31560,"vw":1.78718},{"c":1.785,"h":1.79,"l":1.78,"n":178,"o":1.7813,"t":"2026-10-08T15:50:00Z","v":10602,"vw":1.785105},{"c":1.79,"h":1.79,"l":1.785,"n":164,"o":1.79,"t":"2026-10-08T15:55:00Z","v":12717,"vw":1.788013},{"c":1.785,"h":1.79,"l":1.78,"n":416,"o":1.785,"t":"2026-10-08T16:00:00Z","v":18332,"vw":1.785009},{"c":1.785,"h":1.79,"l":1.78,"n":356,"o":1.78,"t":"2026-10-08T16:05:00Z","v":50478,"vw":1.782773},{"c":1.775,"h":1.79,"l":1.77,"n":578,"o":1.785,"t":"2026-10-08T16:10:00Z","v":158449,"vw":1.779821},{"c":1.787,"h":1.8,"l":1.77,"n":510,"o":1.77,"t":"2026-10-08T16:15:00Z","v":217188,"vw":1.786354},{"c":1.7801,"h":1.79,"l":1.78,"n":301,"o":1.7829,"t":"2026-10-08T16:20:00Z","v":35467,"vw":1.784822},{"c":1.78,"h":1.79,"l":1.77,"n":491,"o":1.78,"t":"2026-10-08T16:25:00Z","v":116542,"vw":1.780367},{"c":1.78,"h":1.78,"l":1.77,"n":201,"o":1.7729,"t":"2026-10-08T16:30:00Z","v":23806,"vw":1.775079},{"c":1.77,"h":1.78,"l":1.77,"n":394,"o":1.775,"t":"2026-10-08T16:35:00Z","v":130787,"vw":1.770616},{"c":1.775,"h":1.78,"l":1.77,"n":346,"o":1.78,"t":"2026-10-08T16:40:00Z","v":36014,"vw":1.775442},{"c":1.78,"h":1.78,"l":1.77,"n":288,"o":1.7799,"t":"2026-10-08T16:45:00Z","v":29439,"vw":1.775585},{"c":1.7829,"h":1.7867,"l":1.77,"n":336,"o":1.78,"t":"2026-10-08T16:50:00Z","v":90722,"vw":1.779426},{"c":1.78,"h":1.79,"l":1.78,"n":360,"o":1.79,"t":"2026-10-08T16:55:00Z","v":42154,"vw":1.783612},{"c":1.78,"h":1.79,"l":1.77,"n":295,"o":1.79,"t":"2026-10-08T17:00:00Z","v":34698,"vw":1.780027},{"c":1.79,"h":1.79,"l":1.771,"n":246,"o":1.78,"t":"2026-10-08T17:05:00Z","v":182691,"vw":1.780176},{"c":1.79,"h":1.79,"l":1.785,"n":95,"o":1.79,"t":"2026-10-08T17:10:00Z","v":8193,"vw":1.788407},{"c":1.79,"h":1.79,"l":1.78,"n":453,"o":1.79,"t":"2026-10-08T17:15:00Z","v":123429,"vw":1.78529},{"c":1.7885,"h":1.79,"l":1.78,"n":575,"o":1.79,"t":"2026-10-08T17:20:00Z","v":137936,"vw":1.783134},{"c":1.79,"h":1.79,"l":1.78,"n":587,"o":1.79,"t":"2026-10-08T17:25:00Z","v":59978,"vw":1.788101},{"c":1.7801,"h":1.79,"l":1.78,"n":325,"o":1.7807,"t":"2026-10-08T17:30:00Z","v":45032,"vw":1.785394},{"c":1.785,"h":1.79,"l":1.78,"n":435,"o":1.785,"t":"2026-10-08T17:35:00Z","v":59593,"vw":1.787461},{"c":1.7999,"h":1.8,"l":1.7801,"n":321,"o":1.7899,"t":"2026-10-08T17:40:00Z","v":86049,"vw":1.790748},{"c":1.8,"h":1.805,"l":1.785,"n":576,"o":1.795,"t":"2026-10-08T17:45:00Z","v":239844,"vw":1.795658},{"c":1.8,"h":1.805,"l":1.79,"n":225,"o":1.8,"t":"2026-10-08T17:50:00Z","v":59396,"vw":1.796782},{"c":1.8,"h":1.81,"l":1.795,"n":272,"o":1.795,"t":"2026-10-08T17:55:00Z","v":97669,"vw":1.801443},{"c":1.805,"h":1.81,"l":1.8,"n":367,"o":1.805,"t":"2026-10-08T18:00:00Z","v":55288,"vw":1.803286},{"c":1.81,"h":1.81,"l":1.8,"n":225,"o":1.81,"t":"2026-10-08T18:05:00Z","v":30942,"vw":1.806456},{"c":1.8,"h":1.81,"l":1.8,"n":252,"o":1.805,"t":"2026-10-08T18:10:00Z","v":53317,"vw":1.806905},{"c":1.8015,"h":1.81,"l":1.8,"n":282,"o":1.81,"t":"2026-10-08T18:15:00Z","v":54245,"vw":1.806064},{"c":1.805,"h":1.805,"l":1.8,"n":286,"o":1.8001,"t":"2026-10-08T18:20:00Z","v":33241,"vw":1.803788},{"c":1.805,"h":1.8099,"l":1.8,"n":200,"o":1.8001,"t":"2026-10-08T18:25:00Z","v":20555,"vw":1.803168},{"c":1.8,"h":1.8001,"l":1.79,"n":216,"o":1.8,"t":"2026-10-08T18:30:00Z","v":271781,"vw":1.796804},{"c":1.8,"h":1.8,"l":1.79,"n":111,"o":1.795,"t":"2026-10-08T18:35:00Z","v":14200,"vw":1.79535},{"c":1.79,"h":1.8,"l":1.79,"n":162,"o":1.795,"t":"2026-10-08T18:40:00Z","v":21284,"vw":1.797488},{"c":1.8,"h":1.808,"l":1.79,"n":220,"o":1.79,"t":"2026-10-08T18:45:00Z","v":119136,"vw":1.798732},{"c":1.8,"h":1.8,"l":1.79,"n":182,"o":1.8,"t":"2026-10-08T18:50:00Z","v":68713,"vw":1.795687},{"c":1.8,"h":1.8,"l":1.79,"n":139,"o":1.795,"t":"2026-10-08T18:55:00Z","v":33945,"vw":1.796424},{"c":1.795,"h":1.8,"l":1.795,"n":151,"o":1.8,"t":"2026-10-08T19:00:00Z","v":24968,"vw":1.796804},{"c":1.795,"h":1.8,"l":1.79,"n":160,"o":1.795,"t":"2026-10-08T19:05:00Z","v":51805,"vw":1.792591},{"c":1.8,"h":1.8,"l":1.79,"n":157,"o":1.795,"t":"2026-10-08T19:10:00Z","v":60668,"vw":1.79876},{"c":1.805,"h":1.81,"l":1.7924,"n":130,"o":1.8,"t":"2026-10-08T19:15:00Z","v":34561,"vw":1.800362},{"c":1.8,"h":1.81,"l":1.8,"n":139,"o":1.805,"t":"2026-10-08T19:20:00Z","v":19137,"vw":1.806193},{"c":1.805,"h":1.81,"l":1.8,"n":122,"o":1.805,"t":"2026-10-08T19:25:00Z","v":26799,"vw":1.804793},{"c":1.8001,"h":1.805,"l":1.8,"n":84,"o":1.805,"t":"2026-10-08T19:30:00Z","v":23067,"vw":1.802427},{"c":1.805,"h":1.81,"l":1.8,"n":104,"o":1.8014,"t":"2026-10-08T19:35:00Z","v":17200,"vw":1.80346},{"c":1.8,"h":1.81,"l":1.79,"n":389,"o":1.8,"t":"2026-10-08T19:40:00Z","v":141124,"vw":1.800459},{"c":1.805,"h":1.81,"l":1.8,"n":235,"o":1.805,"t":"2026-10-08T19:45:00Z","v":39923,"vw":1.805178},{"c":1.81,"h":1.815,"l":1.8,"n":697,"o":1.81,"t":"2026-10-08T19:50:00Z","v":184844,"vw":1.809216},{"c":1.825,"h":1.83,"l":1.8129,"n":518,"o":1.82,"t":"2026-10-08T19:55:00Z","v":353582,"vw":1.822029},{"c":1.82,"h":1.82,"l":1.82,"n":11,"o":1.82,"t":"2026-10-08T20:00:00Z","v":105196,"vw":1.82},{"c":1.82,"h":1.8289,"l":1.82,"n":4,"o":1.8289,"t":"2026-10-08T20:05:00Z","v":240,"vw":1.82445},{"c":1.8293,"h":1.8293,"l":1.8293,"n":1,"o":1.8293,"t":"2026-10-08T20:15:00Z","v":2000,"vw":1.8293},{"c":1.81,"h":1.8294,"l":1.81,"n":2,"o":1.8294,"t":"2026-10-08T20:25:00Z","v":850,"vw":1.824835},{"c":1.8106,"h":1.8106,"l":1.8106,"n":2,"o":1.8106,"t":"2026-10-08T22:05:00Z","v":578,"vw":1.8106},{"c":1.8112,"h":1.8112,"l":1.8112,"n":1,"o":1.8112,"t":"2026-10-08T22:25:00Z","v":140,"vw":1.8112},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-08T22:40:00Z","v":275,"vw":1.83},{"c":1.8294,"h":1.8294,"l":1.8294,"n":1,"o":1.8294,"t":"2026-10-08T23:35:00Z","v":700,"vw":1.8294},{"c":1.83,"h":1.83,"l":1.82,"n":10,"o":1.82,"t":"2026-10-09T08:00:00Z","v":540,"vw":1.826883},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-09T11:15:00Z","v":250,"vw":1.85},{"c":1.82,"h":1.8499,"l":1.82,"n":15,"o":1.8499,"t":"2026-10-09T12:15:00Z","v":2031,"vw":1.82483},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-09T12:20:00Z","v":200,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-09T12:25:00Z","v":200,"vw":1.82},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-09T12:35:00Z","v":101,"vw":1.85},{"c":1.83,"h":1.83,"l":1.82,"n":3,"o":1.82,"t":"2026-10-09T13:00:00Z","v":458,"vw":1.825062},{"c":1.8421,"h":1.8421,"l":1.8421,"n":2,"o":1.8421,"t":"2026-10-09T13:05:00Z","v":1106,"vw":1.8421},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-09T13:25:00Z","v":100,"vw":1.85},{"c":1.8129,"h":1.83,"l":1.81,"n":868,"o":1.82,"t":"2026-10-09T13:30:00Z","v":154313,"vw":1.818801},{"c":1.8101,"h":1.82,"l":1.81,"n":485,"o":1.815,"t":"2026-10-09T13:35:00Z","v":36929,"vw":1.812922},{"c":1.8129,"h":1.8183,"l":1.81,"n":521,"o":1.8101,"t":"2026-10-09T13:40:00Z","v":35808,"vw":1.813279},{"c":1.798,"h":1.82,"l":1.79,"n":718,"o":1.815,"t":"2026-10-09T13:45:00Z","v":90100,"vw":1.802945},{"c":1.795,"h":1.8,"l":1.79,"n":178,"o":1.8,"t":"2026-10-09T13:50:00Z","v":51391,"vw":1.79489},{"c":1.7915,"h":1.8,"l":1.79,"n":239,"o":1.795,"t":"2026-10-09T13:55:00Z","v":68660,"vw":1.791174},{"c":1.7901,"h":1.8,"l":1.78,"n":369,"o":1.79,"t":"2026-10-09T14:00:00Z","v":83699,"vw":1.791233},{"c":1.8,"h":1.81,"l":1.79,"n":923,"o":1.7946,"t":"2026-10-09T14:05:00Z","v":563564,"vw":1.797808},{"c":1.7901,"h":1.81,"l":1.79,"n":605,"o":1.8,"t":"2026-10-09T14:10:00Z","v":143462,"vw":1.800443},{"c":1.8029,"h":1.8098,"l":1.79,"n":189,"o":1.79,"t":"2026-10-09T14:15:00Z","v":38064,"vw":1.801094},{"c":1.805,"h":1.8093,"l":1.8001,"n":234,"o":1.8027,"t":"2026-10-09T14:20:00Z","v":12944,"vw":1.803597},{"c":1.805,"h":1.805,"l":1.8,"n":295,"o":1.805,"t":"2026-10-09T14:25:00Z","v":16225,"vw":1.803723},{"c":1.8,"h":1.81,"l":1.8,"n":371,"o":1.805,"t":"2026-10-09T14:30:00Z","v":44784,"vw":1.803908},{"c":1.8029,"h":1.8071,"l":1.79,"n":505,"o":1.8029,"t":"2026-10-09T14:35:00Z","v":104135,"vw":1.799151},{"c":1.8029,"h":1.81,"l":1.8,"n":362,"o":1.805,"t":"2026-10-09T14:40:00Z","v":65351,"vw":1.80206},{"c":1.79,"h":1.805,"l":1.79,"n":493,"o":1.805,"t":"2026-10-09T14:45:00Z","v":584073,"vw":1.799525},{"c":1.795,"h":1.8075,"l":1.79,"n":527,"o":1.7915,"t":"2026-10-09T14:50:00Z","v":154902,"vw":1.800508},{"c":1.8015,"h":1.805,"l":1.79,"n":286,"o":1.8,"t":"2026-10-09T14:55:00Z","v":569178,"vw":1.799949},{"c":1.8,"h":1.81,"l":1.8,"n":272,"o":1.8015,"t":"2026-10-09T15:00:00Z","v":24135,"vw":1.802203},{"c":1.805,"h":1.81,"l":1.8,"n":352,"o":1.8,"t":"2026-10-09T15:05:00Z","v":49928,"vw":1.801137},{"c":1.805,"h":1.8099,"l":1.8,"n":205,"o":1.8,"t":"2026-10-09T15:10:00Z","v":18516,"vw":1.802446},{"c":1.8001,"h":1.81,"l":1.8001,"n":119,"o":1.805,"t":"2026-10-09T15:15:00Z","v":10471,"vw":1.804773},{"c":1.8,"h":1.81,"l":1.8,"n":180,"o":1.8,"t":"2026-10-09T15:20:00Z","v":10620,"vw":1.803224},{"c":1.8001,"h":1.8099,"l":1.8,"n":414,"o":1.805,"t":"2026-10-09T15:25:00Z","v":53431,"vw":1.801998},{"c":1.8015,"h":1.81,"l":1.8,"n":531,"o":1.8001,"t":"2026-10-09T15:30:00Z","v":49441,"vw":1.802359},{"c":1.805,"h":1.81,"l":1.8,"n":549,"o":1.8019,"t":"2026-10-09T15:35:00Z","v":51530,"vw":1.802101},{"c":1.8015,"h":1.81,"l":1.8,"n":472,"o":1.8,"t":"2026-10-09T15:40:00Z","v":69057,"vw":1.802063},{"c":1.8,"h":1.81,"l":1.8,"n":574,"o":1.81,"t":"2026-10-09T15:45:00Z","v":68301,"vw":1.801361},{"c":1.805,"h":1.81,"l":1.8,"n":341,"o":1.8067,"t":"2026-10-09T15:50:00Z","v":37612,"vw":1.804234},{"c":1.8,"h":1.81,"l":1.8,"n":190,"o":1.805,"t":"2026-10-09T15:55:00Z","v":35992,"vw":1.801912},{"c":1.805,"h":1.81,"l":1.8,"n":166,"o":1.8,"t":"2026-10-09T16:00:00Z","v":34029,"vw":1.807475},{"c":1.795,"h":1.81,"l":1.79,"n":323,"o":1.8083,"t":"2026-10-09T16:05:00Z","v":118107,"vw":1.801913},{"c":1.8,"h":1.81,"l":1.795,"n":502,"o":1.8,"t":"2026-10-09T16:10:00Z","v":99556,"vw":1.800715},{"c":1.8,"h":1.81,"l":1.8,"n":334,"o":1.8,"t":"2026-10-09T16:15:00Z","v":30274,"vw":1.801837},{"c":1.795,"h":1.81,"l":1.79,"n":275,"o":1.8,"t":"2026-10-09T16:20:00Z","v":65476,"vw":1.799031},{"c":1.805,"h":1.8055,"l":1.7901,"n":156,"o":1.798,"t":"2026-10-09T16:25:00Z","v":43771,"vw":1.800364},{"c":1.805,"h":1.81,"l":1.805,"n":60,"o":1.81,"t":"2026-10-09T16:30:00Z","v":5059,"vw":1.807895},{"c":1.8,"h":1.81,"l":1.8,"n":96,"o":1.805,"t":"2026-10-09T16:35:00Z","v":6770,"vw":1.806934},{"c":1.81,"h":1.81,"l":1.8,"n":115,"o":1.8,"t":"2026-10-09T16:40:00Z","v":14032,"vw":1.805837},{"c":1.802,"h":1.81,"l":1.8,"n":189,"o":1.805,"t":"2026-10-09T16:45:00Z","v":20139,"vw":1.80513},{"c":1.805,"h":1.81,"l":1.8,"n":121,"o":1.806,"t":"2026-10-09T16:50:00Z","v":9947,"vw":1.806226},{"c":1.792,"h":1.81,"l":1.79,"n":251,"o":1.8,"t":"2026-10-09T16:55:00Z","v":108012,"vw":1.799566},{"c":1.8,"h":1.8,"l":1.79,"n":286,"o":1.795,"t":"2026-10-09T17:00:00Z","v":105908,"vw":1.798585},{"c":1.795,"h":1.8,"l":1.79,"n":114,"o":1.8,"t":"2026-10-09T17:05:00Z","v":33947,"vw":1.797593},{"c":1.7901,"h":1.8,"l":1.79,"n":136,"o":1.8,"t":"2026-10-09T17:10:00Z","v":17366,"vw":1.793681},{"c":1.79,"h":1.8,"l":1.79,"n":274,"o":1.795,"t":"2026-10-09T17:15:00Z","v":23825,"vw":1.795843},{"c":1.795,"h":1.7976,"l":1.79,"n":112,"o":1.795,"t":"2026-10-09T17:20:00Z","v":12451,"vw":1.792894},{"c":1.8,"h":1.8,"l":1.79,"n":104,"o":1.8,"t":"2026-10-09T17:25:00Z","v":20139,"vw":1.795838},{"c":1.785,"h":1.8,"l":1.78,"n":256,"o":1.79,"t":"2026-10-09T17:30:00Z","v":71908,"vw":1.789996},{"c":1.79,"h":1.79,"l":1.78,"n":168,"o":1.785,"t":"2026-10-09T17:35:00Z","v":40656,"vw":1.786801},{"c":1.785,"h":1.79,"l":1.78,"n":124,"o":1.79,"t":"2026-10-09T17:40:00Z","v":30218,"vw":1.788419},{"c":1.7815,"h":1.79,"l":1.78,"n":215,"o":1.78,"t":"2026-10-09T17:45:00Z","v":53663,"vw":1.787649},{"c":1.785,"h":1.79,"l":1.78,"n":182,"o":1.79,"t":"2026-10-09T17:50:00Z","v":22441,"vw":1.788283},{"c":1.79,"h":1.79,"l":1.78,"n":195,"o":1.785,"t":"2026-10-09T17:55:00Z","v":47197,"vw":1.787292},{"c":1.79,"h":1.79,"l":1.78,"n":98,"o":1.785,"t":"2026-10-09T18:00:00Z","v":15526,"vw":1.785965},{"c":1.7885,"h":1.79,"l":1.78,"n":107,"o":1.7899,"t":"2026-10-09T18:05:00Z","v":15666,"vw":1.786894},{"c":1.7813,"h":1.79,"l":1.78,"n":154,"o":1.79,"t":"2026-10-09T18:10:00Z","v":64629,"vw":1.785849},{"c":1.785,"h":1.79,"l":1.78,"n":99,"o":1.7871,"t":"2026-10-09T18:15:00Z","v":26827,"vw":1.786318},{"c":1.78,"h":1.79,"l":1.78,"n":61,"o":1.79,"t":"2026-10-09T18:20:00Z","v":15313,"vw":1.785175},{"c":1.775,"h":1.79,"l":1.77,"n":313,"o":1.79,"t":"2026-10-09T18:25:00Z","v":164228,"vw":1.779225},{"c":1.775,"h":1.78,"l":1.77,"n":80,"o":1.775,"t":"2026-10-09T18:30:00Z","v":21115,"vw":1.776753},{"c":1.77,"h":1.7774,"l":1.77,"n":74,"o":1.775,"t":"2026-10-09T18:35:00Z","v":36058,"vw":1.771226},{"c":1.775,"h":1.78,"l":1.77,"n":111,"o":1.775,"t":"2026-10-09T18:40:00Z","v":15086,"vw":1.775031},{"c":1.78,"h":1.78,"l":1.77,"n":120,"o":1.77,"t":"2026-10-09T18:45:00Z","v":30577,"vw":1.776739},{"c":1.7601,"h":1.78,"l":1.76,"n":413,"o":1.77,"t":"2026-10-09T18:50:00Z","v":201974,"vw":1.769603},{"c":1.7699,"h":1.77,"l":1.76,"n":180,"o":1.76,"t":"2026-10-09T18:55:00Z","v":41442,"vw":1.768543},{"c":1.76,"h":1.77,"l":1.76,"n":97,"o":1.765,"t":"2026-10-09T19:00:00Z","v":18512,"vw":1.765615},{"c":1.77,"h":1.77,"l":1.76,"n":101,"o":1.76,"t":"2026-10-09T19:05:00Z","v":20271,"vw":1.76603},{"c":1.765,"h":1.77,"l":1.76,"n":119,"o":1.765,"t":"2026-10-09T19:10:00Z","v":46012,"vw":1.766042},{"c":1.76,"h":1.77,"l":1.76,"n":140,"o":1.765,"t":"2026-10-09T19:15:00Z","v":76570,"vw":1.767214},{"c":1.77,"h":1.77,"l":1.76,"n":123,"o":1.77,"t":"2026-10-09T19:20:00Z","v":24312,"vw":1.766149},{"c":1.77,"h":1.77,"l":1.76,"n":193,"o":1.765,"t":"2026-10-09T19:25:00Z","v":44527,"vw":1.767489},{"c":1.77,"h":1.77,"l":1.76,"n":174,"o":1.765,"t":"2026-10-09T19:30:00Z","v":122580,"vw":1.762728},{"c":1.7601,"h":1.77,"l":1.76,"n":305,"o":1.76,"t":"2026-10-09T19:35:00Z","v":48109,"vw":1.763331},{"c":1.76,"h":1.77,"l":1.76,"n":176,"o":1.76,"t":"2026-10-09T19:40:00Z","v":60650,"vw":1.764495},{"c":1.7545,"h":1.765,"l":1.75,"n":416,"o":1.76,"t":"2026-10-09T19:45:00Z","v":260517,"vw":1.757563},{"c":1.745,"h":1.76,"l":1.74,"n":562,"o":1.755,"t":"2026-10-09T19:50:00Z","v":244857,"vw":1.750944},{"c":1.7256,"h":1.75,"l":1.72,"n":672,"o":1.745,"t":"2026-10-09T19:55:00Z","v":797707,"vw":1.73983},{"c":1.75,"h":1.75,"l":1.72,"n":44,"o":1.72,"t":"2026-10-09T20:00:00Z","v":139812,"vw":1.720669},{"c":1.73,"h":1.75,"l":1.73,"n":5,"o":1.74,"t":"2026-10-09T20:05:00Z","v":1390,"vw":1.74},{"c":1.73,"h":1.74,"l":1.73,"n":20,"o":1.74,"t":"2026-10-09T20:10:00Z","v":10238,"vw":1.739641},{"c":1.74,"h":1.74,"l":1.74,"n":7,"o":1.74,"t":"2026-10-09T20:15:00Z","v":1030,"vw":1.74},{"c":1.75,"h":1.75,"l":1.7393,"n":13,"o":1.7393,"t":"2026-10-09T20:20:00Z","v":5395,"vw":1.740015},{"c":1.7498,"h":1.75,"l":1.7498,"n":3,"o":1.75,"t":"2026-10-09T20:25:00Z","v":1190,"vw":1.749818},{"c":1.75,"h":1.75,"l":1.7499,"n":3,"o":1.7499,"t":"2026-10-09T20:30:00Z","v":1400,"vw":1.749929},{"c":1.76,"h":1.76,"l":1.74,"n":28,"o":1.75,"t":"2026-10-09T20:35:00Z","v":1844,"vw":1.75},{"c":1.75,"h":1.76,"l":1.74,"n":9,"o":1.76,"t":"2026-10-09T20:40:00Z","v":2032,"vw":1.7505},{"c":1.742,"h":1.744,"l":1.74,"n":11,"o":1.7431,"t":"2026-10-09T20:45:00Z","v":782,"vw":1.741871},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-09T20:50:00Z","v":2500,"vw":1.76},{"c":1.74,"h":1.7591,"l":1.74,"n":24,"o":1.75,"t":"2026-10-09T20:55:00Z","v":2563,"vw":1.755288},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-09T21:35:00Z","v":600,"vw":1.75},{"c":1.74,"h":1.75,"l":1.74,"n":5,"o":1.75,"t":"2026-10-09T21:55:00Z","v":500,"vw":1.7472},{"c":1.748,"h":1.75,"l":1.748,"n":2,"o":1.75,"t":"2026-10-09T22:00:00Z","v":200,"vw":1.749},{"c":1.74,"h":1.75,"l":1.74,"n":3,"o":1.75,"t":"2026-10-09T22:05:00Z","v":400,"vw":1.74495},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-09T22:15:00Z","v":270,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":26,"o":1.74,"t":"2026-10-09T22:20:00Z","v":1963,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-09T22:25:00Z","v":100,"vw":1.74},{"c":1.7497,"h":1.75,"l":1.7497,"n":2,"o":1.75,"t":"2026-10-09T22:40:00Z","v":200,"vw":1.74985},{"c":1.748,"h":1.75,"l":1.748,"n":2,"o":1.75,"t":"2026-10-09T22:45:00Z","v":460,"vw":1.749},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-09T22:50:00Z","v":100,"vw":1.75},{"c":1.74,"h":1.75,"l":1.74,"n":5,"o":1.75,"t":"2026-10-09T23:00:00Z","v":266,"vw":1.745781},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-09T23:30:00Z","v":123,"vw":1.73},{"c":1.7302,"h":1.7303,"l":1.7302,"n":3,"o":1.7303,"t":"2026-10-09T23:40:00Z","v":7306,"vw":1.730217},{"c":1.7301,"h":1.74,"l":1.7301,"n":4,"o":1.738,"t":"2026-10-09T23:45:00Z","v":7500,"vw":1.7353},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-09T23:55:00Z","v":100,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":20,"o":1.74,"t":"2026-10-12T08:00:00Z","v":1074,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-12T08:10:00Z","v":4214,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":17,"o":1.74,"t":"2026-10-12T09:40:00Z","v":3206,"vw":1.74},{"c":1.74,"h":1.75,"l":1.74,"n":11,"o":1.74,"t":"2026-10-12T11:00:00Z","v":2154,"vw":1.746},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-12T11:40:00Z","v":3557,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-12T12:10:00Z","v":1000,"vw":1.74},{"c":1.7499,"h":1.7499,"l":1.7497,"n":2,"o":1.7497,"t":"2026-10-12T12:25:00Z","v":600,"vw":1.749733},{"c":1.7398,"h":1.7398,"l":1.739,"n":2,"o":1.739,"t":"2026-10-12T12:55:00Z","v":200,"vw":1.7394},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-12T13:00:00Z","v":228,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-12T13:10:00Z","v":110,"vw":1.74},{"c":1.74,"h":1.74,"l":1.7391,"n":2,"o":1.7391,"t":"2026-10-12T13:20:00Z","v":500,"vw":1.73946},{"c":1.73,"h":1.73,"l":1.72,"n":93,"o":1.73,"t":"2026-10-12T13:25:00Z","v":6754,"vw":1.728153},{"c":1.68,"h":1.73,"l":1.66,"n":1081,"o":1.725,"t":"2026-10-12T13:30:00Z","v":463624,"vw":1.699779},{"c":1.698,"h":1.7,"l":1.68,"n":166,"o":1.68,"t":"2026-10-12T13:35:00Z","v":90466,"vw":1.693987},{"c":1.69,"h":1.705,"l":1.69,"n":230,"o":1.6908,"t":"2026-10-12T13:40:00Z","v":63093,"vw":1.698009},{"c":1.685,"h":1.7,"l":1.685,"n":244,"o":1.69,"t":"2026-10-12T13:45:00Z","v":53993,"vw":1.690837},{"c":1.675,"h":1.69,"l":1.67,"n":250,"o":1.69,"t":"2026-10-12T13:50:00Z","v":109944,"vw":1.681038},{"c":1.68,"h":1.6855,"l":1.6701,"n":310,"o":1.6785,"t":"2026-10-12T13:55:00Z","v":147847,"vw":1.679649},{"c":1.69,"h":1.69,"l":1.68,"n":248,"o":1.68,"t":"2026-10-12T14:00:00Z","v":44667,"vw":1.682841},{"c":1.6999,"h":1.705,"l":1.6899,"n":278,"o":1.69,"t":"2026-10-12T14:05:00Z","v":102870,"vw":1.695718},{"c":1.72,"h":1.72,"l":1.6901,"n":327,"o":1.695,"t":"2026-10-12T14:10:00Z","v":130946,"vw":1.702432},{"c":1.705,"h":1.7171,"l":1.7015,"n":269,"o":1.715,"t":"2026-10-12T14:15:00Z","v":104396,"vw":1.710385},{"c":1.705,"h":1.7165,"l":1.7043,"n":193,"o":1.71,"t":"2026-10-12T14:20:00Z","v":67503,"vw":1.709624},{"c":1.702,"h":1.72,"l":1.7015,"n":345,"o":1.71,"t":"2026-10-12T14:25:00Z","v":119373,"vw":1.70996},{"c":1.71,"h":1.71,"l":1.7,"n":107,"o":1.7099,"t":"2026-10-12T14:30:00Z","v":16201,"vw":1.706624},{"c":1.705,"h":1.71,"l":1.7034,"n":144,"o":1.705,"t":"2026-10-12T14:35:00Z","v":17449,"vw":1.706944},{"c":1.705,"h":1.71,"l":1.7,"n":148,"o":1.705,"t":"2026-10-12T14:40:00Z","v":21933,"vw":1.706729},{"c":1.7013,"h":1.71,"l":1.7,"n":226,"o":1.705,"t":"2026-10-12T14:45:00Z","v":50398,"vw":1.701631},{"c":1.705,"h":1.71,"l":1.7,"n":158,"o":1.7,"t":"2026-10-12T14:50:00Z","v":32912,"vw":1.701405},{"c":1.7,"h":1.71,"l":1.7,"n":134,"o":1.705,"t":"2026-10-12T14:55:00Z","v":25328,"vw":1.70425},{"c":1.7,"h":1.7099,"l":1.7,"n":93,"o":1.7,"t":"2026-10-12T15:00:00Z","v":3952,"vw":1.702445},{"c":1.7012,"h":1.71,"l":1.7,"n":140,"o":1.705,"t":"2026-10-12T15:05:00Z","v":25560,"vw":1.701832},{"c":1.7001,"h":1.71,"l":1.7,"n":132,"o":1.7,"t":"2026-10-12T15:10:00Z","v":26568,"vw":1.702005},{"c":1.7,"h":1.71,"l":1.7,"n":144,"o":1.7,"t":"2026-10-12T15:15:00Z","v":20688,"vw":1.704153},{"c":1.7,"h":1.71,"l":1.7,"n":143,"o":1.7,"t":"2026-10-12T15:20:00Z","v":117067,"vw":1.704206},{"c":1.705,"h":1.7073,"l":1.7,"n":94,"o":1.7,"t":"2026-10-12T15:25:00Z","v":9068,"vw":1.70459},{"c":1.72,"h":1.73,"l":1.7,"n":346,"o":1.705,"t":"2026-10-12T15:30:00Z","v":196144,"vw":1.713104},{"c":1.725,"h":1.73,"l":1.72,"n":119,"o":1.725,"t":"2026-10-12T15:35:00Z","v":14444,"vw":1.72396},{"c":1.72,"h":1.73,"l":1.72,"n":97,"o":1.73,"t":"2026-10-12T15:40:00Z","v":12123,"vw":1.722932},{"c":1.725,"h":1.73,"l":1.72,"n":116,"o":1.72,"t":"2026-10-12T15:45:00Z","v":21126,"vw":1.726762},{"c":1.7201,"h":1.73,"l":1.72,"n":55,"o":1.725,"t":"2026-10-12T15:50:00Z","v":6352,"vw":1.723647},{"c":1.715,"h":1.73,"l":1.71,"n":153,"o":1.72,"t":"2026-10-12T15:55:00Z","v":68737,"vw":1.719739},{"c":1.715,"h":1.715,"l":1.71,"n":106,"o":1.71,"t":"2026-10-12T16:00:00Z","v":10233,"vw":1.712743},{"c":1.715,"h":1.72,"l":1.71,"n":106,"o":1.715,"t":"2026-10-12T16:05:00Z","v":13181,"vw":1.715206},{"c":1.7115,"h":1.7199,"l":1.71,"n":65,"o":1.7115,"t":"2026-10-12T16:10:00Z","v":7695,"vw":1.715427},{"c":1.715,"h":1.72,"l":1.71,"n":163,"o":1.715,"t":"2026-10-12T16:15:00Z","v":22311,"vw":1.716164},{"c":1.71,"h":1.72,"l":1.71,"n":159,"o":1.715,"t":"2026-10-12T16:20:00Z","v":19286,"vw":1.71662},{"c":1.71,"h":1.72,"l":1.71,"n":298,"o":1.715,"t":"2026-10-12T16:25:00Z","v":58839,"vw":1.713299},{"c":1.71,"h":1.72,"l":1.71,"n":258,"o":1.71,"t":"2026-10-12T16:30:00Z","v":24037,"vw":1.712685},{"c":1.71,"h":1.72,"l":1.71,"n":275,"o":1.71,"t":"2026-10-12T16:35:00Z","v":21770,"vw":1.71469},{"c":1.715,"h":1.72,"l":1.71,"n":124,"o":1.715,"t":"2026-10-12T16:40:00Z","v":14072,"vw":1.714617},{"c":1.71,"h":1.72,"l":1.71,"n":184,"o":1.71,"t":"2026-10-12T16:45:00Z","v":53128,"vw":1.714031},{"c":1.705,"h":1.715,"l":1.705,"n":206,"o":1.71,"t":"2026-10-12T16:50:00Z","v":106945,"vw":1.709053},{"c":1.72,"h":1.72,"l":1.705,"n":161,"o":1.71,"t":"2026-10-12T16:55:00Z","v":77653,"vw":1.711543},{"c":1.715,"h":1.715,"l":1.7115,"n":62,"o":1.7115,"t":"2026-10-12T17:00:00Z","v":7055,"vw":1.714921},{"c":1.715,"h":1.72,"l":1.7124,"n":111,"o":1.715,"t":"2026-10-12T17:05:00Z","v":11001,"vw":1.71684},{"c":1.715,"h":1.7199,"l":1.71,"n":118,"o":1.715,"t":"2026-10-12T17:10:00Z","v":16089,"vw":1.712381},{"c":1.71,"h":1.72,"l":1.71,"n":160,"o":1.71,"t":"2026-10-12T17:15:00Z","v":16302,"vw":1.715445},{"c":1.71,"h":1.72,"l":1.71,"n":219,"o":1.7101,"t":"2026-10-12T17:20:00Z","v":49596,"vw":1.711049},{"c":1.7173,"h":1.72,"l":1.7001,"n":334,"o":1.71,"t":"2026-10-12T17:25:00Z","v":180564,"vw":1.710659},{"c":1.71,"h":1.72,"l":1.71,"n":123,"o":1.71,"t":"2026-10-12T17:30:00Z","v":6294,"vw":1.712225},{"c":1.7101,"h":1.72,"l":1.71,"n":143,"o":1.71,"t":"2026-10-12T17:35:00Z","v":46494,"vw":1.711198},{"c":1.71,"h":1.72,"l":1.71,"n":215,"o":1.715,"t":"2026-10-12T17:40:00Z","v":40641,"vw":1.711134},{"c":1.72,"h":1.725,"l":1.71,"n":324,"o":1.7115,"t":"2026-10-12T17:45:00Z","v":301544,"vw":1.71935},{"c":1.73,"h":1.73,"l":1.72,"n":204,"o":1.7201,"t":"2026-10-12T17:50:00Z","v":46989,"vw":1.72665},{"c":1.725,"h":1.73,"l":1.72,"n":144,"o":1.73,"t":"2026-10-12T17:55:00Z","v":54318,"vw":1.727284},{"c":1.725,"h":1.7271,"l":1.72,"n":129,"o":1.7215,"t":"2026-10-12T18:00:00Z","v":10022,"vw":1.723979},{"c":1.72,"h":1.73,"l":1.72,"n":128,"o":1.72,"t":"2026-10-12T18:05:00Z","v":9238,"vw":1.721926},{"c":1.72,"h":1.73,"l":1.72,"n":128,"o":1.72,"t":"2026-10-12T18:10:00Z","v":34475,"vw":1.726301},{"c":1.72,"h":1.73,"l":1.72,"n":151,"o":1.725,"t":"2026-10-12T18:15:00Z","v":37347,"vw":1.728189},{"c":1.73,"h":1.73,"l":1.72,"n":129,"o":1.7201,"t":"2026-10-12T18:20:00Z","v":64365,"vw":1.725162},{"c":1.72,"h":1.73,"l":1.72,"n":141,"o":1.7259,"t":"2026-10-12T18:25:00Z","v":20250,"vw":1.725285},{"c":1.725,"h":1.73,"l":1.72,"n":111,"o":1.725,"t":"2026-10-12T18:30:00Z","v":8441,"vw":1.72436},{"c":1.73,"h":1.73,"l":1.72,"n":195,"o":1.72,"t":"2026-10-12T18:35:00Z","v":20262,"vw":1.724195},{"c":1.72,"h":1.73,"l":1.72,"n":138,"o":1.7299,"t":"2026-10-12T18:40:00Z","v":8345,"vw":1.7248},{"c":1.7215,"h":1.73,"l":1.72,"n":174,"o":1.722,"t":"2026-10-12T18:45:00Z","v":15448,"vw":1.72528},{"c":1.722,"h":1.73,"l":1.72,"n":211,"o":1.7201,"t":"2026-10-12T18:50:00Z","v":31966,"vw":1.724776},{"c":1.725,"h":1.73,"l":1.72,"n":119,"o":1.7201,"t":"2026-10-12T18:55:00Z","v":45318,"vw":1.727782},{"c":1.74,"h":1.74,"l":1.72,"n":206,"o":1.725,"t":"2026-10-12T19:00:00Z","v":63357,"vw":1.72968},{"c":1.735,"h":1.74,"l":1.73,"n":104,"o":1.735,"t":"2026-10-12T19:05:00Z","v":27218,"vw":1.736877},{"c":1.725,"h":1.735,"l":1.72,"n":170,"o":1.73,"t":"2026-10-12T19:10:00Z","v":90292,"vw":1.729984},{"c":1.73,"h":1.7393,"l":1.725,"n":195,"o":1.725,"t":"2026-10-12T19:15:00Z","v":74300,"vw":1.730658},{"c":1.735,"h":1.74,"l":1.73,"n":114,"o":1.73,"t":"2026-10-12T19:20:00Z","v":20016,"vw":1.73418},{"c":1.735,"h":1.74,"l":1.73,"n":120,"o":1.735,"t":"2026-10-12T19:25:00Z","v":17762,"vw":1.733548},{"c":1.735,"h":1.735,"l":1.73,"n":216,"o":1.7301,"t":"2026-10-12T19:30:00Z","v":66827,"vw":1.730283},{"c":1.725,"h":1.7315,"l":1.72,"n":297,"o":1.7301,"t":"2026-10-12T19:35:00Z","v":259403,"vw":1.724208},{"c":1.72,"h":1.73,"l":1.72,"n":221,"o":1.725,"t":"2026-10-12T19:40:00Z","v":29463,"vw":1.725635},{"c":1.725,"h":1.73,"l":1.72,"n":281,"o":1.725,"t":"2026-10-12T19:45:00Z","v":53757,"vw":1.722026},{"c":1.72,"h":1.73,"l":1.72,"n":441,"o":1.725,"t":"2026-10-12T19:50:00Z","v":68607,"vw":1.723608},{"c":1.75,"h":1.75,"l":1.7201,"n":626,"o":1.728,"t":"2026-10-12T19:55:00Z","v":589047,"vw":1.73863},{"c":1.74,"h":1.7402,"l":1.73,"n":17,"o":1.73,"t":"2026-10-12T20:00:00Z","v":196860,"vw":1.730066},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-12T20:05:00Z","v":115,"vw":1.71},{"c":1.74,"h":1.74,"l":1.73,"n":18,"o":1.74,"t":"2026-10-12T20:35:00Z","v":1122,"vw":1.73625},{"c":1.75,"h":1.75,"l":1.73,"n":8,"o":1.73,"t":"2026-10-12T20:40:00Z","v":412,"vw":1.74},{"c":1.7437,"h":1.7438,"l":1.7437,"n":2,"o":1.7438,"t":"2026-10-12T21:05:00Z","v":2800,"vw":1.743757},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-12T21:10:00Z","v":500,"vw":1.75},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-12T21:20:00Z","v":109,"vw":1.72},{"c":1.7391,"h":1.7391,"l":1.72,"n":9,"o":1.73,"t":"2026-10-12T21:25:00Z","v":1600,"vw":1.722153},{"c":1.7491,"h":1.7491,"l":1.7491,"n":1,"o":1.7491,"t":"2026-10-12T22:05:00Z","v":200,"vw":1.7491},{"c":1.7489,"h":1.7489,"l":1.7489,"n":1,"o":1.7489,"t":"2026-10-12T22:10:00Z","v":200,"vw":1.7489},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-12T23:05:00Z","v":100,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-12T23:40:00Z","v":165,"vw":1.73},{"c":1.7301,"h":1.74,"l":1.72,"n":4,"o":1.72,"t":"2026-10-12T23:50:00Z","v":9451,"vw":1.722277},{"c":1.73,"h":1.73,"l":1.73,"n":7,"o":1.73,"t":"2026-10-13T08:00:00Z","v":533,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-13T08:30:00Z","v":144,"vw":1.73},{"c":1.71,"h":1.72,"l":1.71,"n":18,"o":1.72,"t":"2026-10-13T11:40:00Z","v":1791,"vw":1.711775},{"c":1.7458,"h":1.7458,"l":1.7458,"n":1,"o":1.7458,"t":"2026-10-13T11:45:00Z","v":150,"vw":1.7458},{"c":1.7246,"h":1.7246,"l":1.7246,"n":1,"o":1.7246,"t":"2026-10-13T11:50:00Z","v":200,"vw":1.7246},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-13T12:15:00Z","v":152,"vw":1.72},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-13T12:30:00Z","v":330,"vw":1.74},{"c":1.726,"h":1.726,"l":1.726,"n":2,"o":1.726,"t":"2026-10-13T12:35:00Z","v":2377,"vw":1.726},{"c":1.7458,"h":1.7458,"l":1.7458,"n":2,"o":1.7458,"t":"2026-10-13T12:40:00Z","v":101,"vw":1.7458},{"c":1.74,"h":1.74,"l":1.73,"n":26,"o":1.74,"t":"2026-10-13T12:45:00Z","v":3537,"vw":1.734596},{"c":1.738,"h":1.738,"l":1.738,"n":1,"o":1.738,"t":"2026-10-13T12:55:00Z","v":989,"vw":1.738},{"c":1.74,"h":1.74,"l":1.73,"n":5,"o":1.73,"t":"2026-10-13T13:20:00Z","v":3128,"vw":1.730323},{"c":1.72,"h":1.73,"l":1.72,"n":25,"o":1.73,"t":"2026-10-13T13:25:00Z","v":1510,"vw":1.722},{"c":1.725,"h":1.75,"l":1.72,"n":503,"o":1.74,"t":"2026-10-13T13:30:00Z","v":195867,"vw":1.730687},{"c":1.7201,"h":1.7287,"l":1.72,"n":282,"o":1.725,"t":"2026-10-13T13:35:00Z","v":20195,"vw":1.722948},{"c":1.725,"h":1.73,"l":1.72,"n":137,"o":1.7215,"t":"2026-10-13T13:40:00Z","v":20549,"vw":1.726523},{"c":1.725,"h":1.7256,"l":1.7212,"n":51,"o":1.7215,"t":"2026-10-13T13:45:00Z","v":9355,"vw":1.724063},{"c":1.715,"h":1.7286,"l":1.708,"n":288,"o":1.7286,"t":"2026-10-13T13:50:00Z","v":57796,"vw":1.714247},{"c":1.7099,"h":1.72,"l":1.7,"n":437,"o":1.71,"t":"2026-10-13T13:55:00Z","v":71197,"vw":1.708813},{"c":1.7,"h":1.7099,"l":1.7,"n":440,"o":1.7,"t":"2026-10-13T14:00:00Z","v":47075,"vw":1.702198},{"c":1.71,"h":1.71,"l":1.7,"n":695,"o":1.7,"t":"2026-10-13T14:05:00Z","v":74180,"vw":1.702428},{"c":1.7,"h":1.71,"l":1.7,"n":379,"o":1.7,"t":"2026-10-13T14:10:00Z","v":50457,"vw":1.704343},{"c":1.705,"h":1.71,"l":1.7,"n":309,"o":1.7015,"t":"2026-10-13T14:15:00Z","v":25825,"vw":1.70432},{"c":1.6967,"h":1.71,"l":1.6901,"n":374,"o":1.7071,"t":"2026-10-13T14:20:00Z","v":55840,"vw":1.699943},{"c":1.6901,"h":1.7,"l":1.69,"n":222,"o":1.6999,"t":"2026-10-13T14:25:00Z","v":78858,"vw":1.697659},{"c":1.68,"h":1.7,"l":1.68,"n":384,"o":1.7,"t":"2026-10-13T14:30:00Z","v":116934,"vw":1.691102},{"c":1.685,"h":1.69,"l":1.68,"n":227,"o":1.69,"t":"2026-10-13T14:35:00Z","v":53957,"vw":1.686486},{"c":1.6899,"h":1.69,"l":1.68,"n":345,"o":1.685,"t":"2026-10-13T14:40:00Z","v":120660,"vw":1.687861},{"c":1.69,"h":1.69,"l":1.68,"n":245,"o":1.69,"t":"2026-10-13T14:45:00Z","v":81738,"vw":1.686497},{"c":1.68,"h":1.69,"l":1.68,"n":213,"o":1.69,"t":"2026-10-13T14:50:00Z","v":51931,"vw":1.681913},{"c":1.685,"h":1.69,"l":1.68,"n":223,"o":1.68,"t":"2026-10-13T14:55:00Z","v":57954,"vw":1.68513},{"c":1.68,"h":1.69,"l":1.68,"n":164,"o":1.682,"t":"2026-10-13T15:00:00Z","v":14788,"vw":1.683889},{"c":1.69,"h":1.69,"l":1.68,"n":151,"o":1.685,"t":"2026-10-13T15:05:00Z","v":27264,"vw":1.683099},{"c":1.69,"h":1.69,"l":1.68,"n":237,"o":1.69,"t":"2026-10-13T15:10:00Z","v":24329,"vw":1.685956},{"c":1.685,"h":1.69,"l":1.68,"n":333,"o":1.69,"t":"2026-10-13T15:15:00Z","v":36900,"vw":1.685541},{"c":1.68,"h":1.69,"l":1.68,"n":204,"o":1.685,"t":"2026-10-13T15:20:00Z","v":25838,"vw":1.683688},{"c":1.68,"h":1.69,"l":1.68,"n":221,"o":1.68,"t":"2026-10-13T15:25:00Z","v":51129,"vw":1.682793},{"c":1.68,"h":1.69,"l":1.68,"n":239,"o":1.68,"t":"2026-10-13T15:30:00Z","v":37421,"vw":1.682183},{"c":1.68,"h":1.69,"l":1.68,"n":147,"o":1.68,"t":"2026-10-13T15:35:00Z","v":16976,"vw":1.684418},{"c":1.685,"h":1.69,"l":1.68,"n":100,"o":1.682,"t":"2026-10-13T15:40:00Z","v":12788,"vw":1.683191},{"c":1.685,"h":1.69,"l":1.6715,"n":322,"o":1.685,"t":"2026-10-13T15:45:00Z","v":181723,"vw":1.680139},{"c":1.69,"h":1.69,"l":1.68,"n":88,"o":1.68,"t":"2026-10-13T15:50:00Z","v":10057,"vw":1.685289},{"c":1.69,"h":1.69,"l":1.68,"n":162,"o":1.69,"t":"2026-10-13T15:55:00Z","v":19486,"vw":1.685953},{"c":1.685,"h":1.69,"l":1.68,"n":148,"o":1.685,"t":"2026-10-13T16:00:00Z","v":17339,"vw":1.682553},{"c":1.685,"h":1.69,"l":1.68,"n":143,"o":1.685,"t":"2026-10-13T16:05:00Z","v":12932,"vw":1.685746},{"c":1.6852,"h":1.69,"l":1.68,"n":160,"o":1.6813,"t":"2026-10-13T16:10:00Z","v":20764,"vw":1.684963},{"c":1.68,"h":1.69,"l":1.68,"n":192,"o":1.685,"t":"2026-10-13T16:15:00Z","v":93219,"vw":1.68561},{"c":1.69,"h":1.69,"l":1.68,"n":294,"o":1.685,"t":"2026-10-13T16:20:00Z","v":48657,"vw":1.685846},{"c":1.68,"h":1.69,"l":1.68,"n":205,"o":1.68,"t":"2026-10-13T16:25:00Z","v":44401,"vw":1.686425},{"c":1.69,"h":1.69,"l":1.68,"n":208,"o":1.685,"t":"2026-10-13T16:30:00Z","v":71254,"vw":1.683895},{"c":1.67,"h":1.69,"l":1.67,"n":306,"o":1.685,"t":"2026-10-13T16:35:00Z","v":306737,"vw":1.680576},{"c":1.67,"h":1.68,"l":1.67,"n":197,"o":1.675,"t":"2026-10-13T16:40:00Z","v":38774,"vw":1.676254},{"c":1.68,"h":1.68,"l":1.67,"n":202,"o":1.68,"t":"2026-10-13T16:45:00Z","v":97983,"vw":1.677888},{"c":1.6874,"h":1.7,"l":1.67,"n":483,"o":1.68,"t":"2026-10-13T16:50:00Z","v":323918,"vw":1.688841},{"c":1.68,"h":1.69,"l":1.68,"n":146,"o":1.69,"t":"2026-10-13T16:55:00Z","v":30856,"vw":1.68616},{"c":1.69,"h":1.69,"l":1.68,"n":148,"o":1.6801,"t":"2026-10-13T17:00:00Z","v":79810,"vw":1.685032},{"c":1.685,"h":1.69,"l":1.68,"n":77,"o":1.6866,"t":"2026-10-13T17:05:00Z","v":22401,"vw":1.688179},{"c":1.69,"h":1.69,"l":1.68,"n":177,"o":1.69,"t":"2026-10-13T17:10:00Z","v":73874,"vw":1.689442},{"c":1.6801,"h":1.69,"l":1.68,"n":205,"o":1.69,"t":"2026-10-13T17:15:00Z","v":66999,"vw":1.68503},{"c":1.69,"h":1.69,"l":1.68,"n":174,"o":1.68,"t":"2026-10-13T17:20:00Z","v":27473,"vw":1.682941},{"c":1.675,"h":1.69,"l":1.67,"n":255,"o":1.68,"t":"2026-10-13T17:25:00Z","v":116890,"vw":1.679821},{"c":1.67,"h":1.68,"l":1.67,"n":183,"o":1.6701,"t":"2026-10-13T17:30:00Z","v":38765,"vw":1.677485},{"c":1.67,"h":1.68,"l":1.67,"n":177,"o":1.675,"t":"2026-10-13T17:35:00Z","v":44643,"vw":1.678057},{"c":1.68,"h":1.68,"l":1.67,"n":167,"o":1.68,"t":"2026-10-13T17:40:00Z","v":56332,"vw":1.672692},{"c":1.672,"h":1.68,"l":1.67,"n":141,"o":1.671,"t":"2026-10-13T17:45:00Z","v":38141,"vw":1.673835},{"c":1.67,"h":1.68,"l":1.67,"n":296,"o":1.67,"t":"2026-10-13T17:50:00Z","v":67216,"vw":1.671305},{"c":1.6715,"h":1.68,"l":1.67,"n":163,"o":1.6701,"t":"2026-10-13T17:55:00Z","v":30901,"vw":1.671376},{"c":1.67,"h":1.68,"l":1.67,"n":108,"o":1.68,"t":"2026-10-13T18:00:00Z","v":9234,"vw":1.673821},{"c":1.68,"h":1.68,"l":1.67,"n":91,"o":1.6701,"t":"2026-10-13T18:05:00Z","v":45049,"vw":1.671046},{"c":1.68,"h":1.68,"l":1.67,"n":72,"o":1.67,"t":"2026-10-13T18:10:00Z","v":21196,"vw":1.679234},{"c":1.675,"h":1.68,"l":1.6712,"n":99,"o":1.6786,"t":"2026-10-13T18:15:00Z","v":26758,"vw":1.676099},{"c":1.68,"h":1.68,"l":1.67,"n":117,"o":1.675,"t":"2026-10-13T18:20:00Z","v":34262,"vw":1.675235},{"c":1.685,"h":1.685,"l":1.67,"n":160,"o":1.67,"t":"2026-10-13T18:25:00Z","v":60672,"vw":1.678664},{"c":1.682,"h":1.69,"l":1.68,"n":252,"o":1.685,"t":"2026-10-13T18:30:00Z","v":40322,"vw":1.681543},{"c":1.69,"h":1.69,"l":1.68,"n":142,"o":1.6847,"t":"2026-10-13T18:35:00Z","v":11801,"vw":1.682592},{"c":1.68,"h":1.69,"l":1.68,"n":77,"o":1.69,"t":"2026-10-13T18:40:00Z","v":7464,"vw":1.682914},{"c":1.68,"h":1.69,"l":1.68,"n":132,"o":1.6801,"t":"2026-10-13T18:45:00Z","v":25545,"vw":1.681833},{"c":1.68,"h":1.69,"l":1.68,"n":81,"o":1.685,"t":"2026-10-13T18:50:00Z","v":16573,"vw":1.682921},{"c":1.68,"h":1.69,"l":1.68,"n":168,"o":1.69,"t":"2026-10-13T18:55:00Z","v":24705,"vw":1.683654},{"c":1.68,"h":1.69,"l":1.68,"n":135,"o":1.68,"t":"2026-10-13T19:00:00Z","v":15148,"vw":1.682814},{"c":1.6801,"h":1.69,"l":1.68,"n":112,"o":1.685,"t":"2026-10-13T19:05:00Z","v":27115,"vw":1.682739},{"c":1.69,"h":1.69,"l":1.68,"n":73,"o":1.68,"t":"2026-10-13T19:10:00Z","v":33848,"vw":1.6807},{"c":1.68,"h":1.69,"l":1.68,"n":105,"o":1.69,"t":"2026-10-13T19:15:00Z","v":9068,"vw":1.685487},{"c":1.6899,"h":1.69,"l":1.68,"n":68,"o":1.69,"t":"2026-10-13T19:20:00Z","v":9977,"vw":1.684759},{"c":1.685,"h":1.69,"l":1.68,"n":121,"o":1.6815,"t":"2026-10-13T19:25:00Z","v":107522,"vw":1.681647},{"c":1.685,"h":1.69,"l":1.68,"n":130,"o":1.685,"t":"2026-10-13T19:30:00Z","v":26470,"vw":1.686974},{"c":1.68,"h":1.69,"l":1.68,"n":92,"o":1.685,"t":"2026-10-13T19:35:00Z","v":12082,"vw":1.684646},{"c":1.68,"h":1.6899,"l":1.68,"n":122,"o":1.6855,"t":"2026-10-13T19:40:00Z","v":44890,"vw":1.684704},{"c":1.685,"h":1.6885,"l":1.68,"n":115,"o":1.68,"t":"2026-10-13T19:45:00Z","v":11799,"vw":1.68452},{"c":1.68,"h":1.69,"l":1.68,"n":113,"o":1.685,"t":"2026-10-13T19:50:00Z","v":25557,"vw":1.68443},{"c":1.665,"h":1.69,"l":1.665,"n":688,"o":1.6809,"t":"2026-10-13T19:55:00Z","v":571394,"vw":1.675887},{"c":1.69,"h":1.69,"l":1.67,"n":21,"o":1.67,"t":"2026-10-13T20:00:00Z","v":138908,"vw":1.670278},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-13T20:05:00Z","v":100,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-13T20:10:00Z","v":106,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T20:15:00Z","v":137,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T20:20:00Z","v":450,"vw":1.67},{"c":1.67,"h":1.68,"l":1.67,"n":4,"o":1.68,"t":"2026-10-13T20:25:00Z","v":1030,"vw":1.673884},{"c":1.6785,"h":1.6785,"l":1.6785,"n":1,"o":1.6785,"t":"2026-10-13T20:30:00Z","v":200,"vw":1.6785},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-13T20:40:00Z","v":200,"vw":1.68},{"c":1.67,"h":1.685,"l":1.67,"n":52,"o":1.68,"t":"2026-10-13T20:45:00Z","v":7417,"vw":1.676854},{"c":1.69,"h":1.69,"l":1.67,"n":11,"o":1.67,"t":"2026-10-13T20:50:00Z","v":801,"vw":1.684545},{"c":1.69,"h":1.69,"l":1.67,"n":20,"o":1.68,"t":"2026-10-13T20:55:00Z","v":1292,"vw":1.67808},{"c":1.67,"h":1.69,"l":1.67,"n":18,"o":1.67,"t":"2026-10-13T21:00:00Z","v":1493,"vw":1.672727},{"c":1.6882,"h":1.6882,"l":1.67,"n":3,"o":1.67,"t":"2026-10-13T21:10:00Z","v":3023,"vw":1.672269},{"c":1.69,"h":1.69,"l":1.67,"n":6,"o":1.68,"t":"2026-10-13T21:20:00Z","v":1142,"vw":1.675714},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-13T21:25:00Z","v":100,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-13T21:30:00Z","v":102,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-13T21:35:00Z","v":2001,"vw":1.68},{"c":1.6897,"h":1.6897,"l":1.68,"n":3,"o":1.68,"t":"2026-10-13T21:40:00Z","v":2223,"vw":1.680471},{"c":1.67,"h":1.68,"l":1.67,"n":4,"o":1.68,"t":"2026-10-13T21:45:00Z","v":1692,"vw":1.67119},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-13T22:05:00Z","v":110,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-13T22:25:00Z","v":175,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T22:55:00Z","v":100,"vw":1.67},{"c":1.6702,"h":1.68,"l":1.6702,"n":7,"o":1.6797,"t":"2026-10-13T23:00:00Z","v":10610,"vw":1.67346},{"c":1.6785,"h":1.6785,"l":1.6785,"n":1,"o":1.6785,"t":"2026-10-13T23:05:00Z","v":1000,"vw":1.6785},{"c":1.6702,"h":1.6702,"l":1.6702,"n":1,"o":1.6702,"t":"2026-10-13T23:10:00Z","v":150,"vw":1.6702},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T23:15:00Z","v":1690,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-13T23:40:00Z","v":350,"vw":1.68},{"c":1.6701,"h":1.6899,"l":1.67,"n":5,"o":1.6899,"t":"2026-10-13T23:55:00Z","v":1003,"vw":1.672246},{"c":1.65,"h":1.72,"l":1.64,"n":44,"o":1.72,"t":"2026-10-14T08:00:00Z","v":16372,"vw":1.656275},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-14T08:25:00Z","v":300,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-14T08:40:00Z","v":5000,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-14T10:15:00Z","v":200,"vw":1.66},{"c":1.6698,"h":1.6698,"l":1.6698,"n":14,"o":1.6698,"t":"2026-10-14T11:00:00Z","v":162,"vw":1.6698},{"c":1.6699,"h":1.67,"l":1.6699,"n":12,"o":1.67,"t":"2026-10-14T11:05:00Z","v":1200,"vw":1.66995},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T11:10:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T11:45:00Z","v":100,"vw":1.67},{"c":1.6699,"h":1.6699,"l":1.6699,"n":2,"o":1.6699,"t":"2026-10-14T11:50:00Z","v":1998,"vw":1.6699},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T12:05:00Z","v":1000,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-14T12:20:00Z","v":6000,"vw":1.67},{"c":1.66,"h":1.6609,"l":1.66,"n":6,"o":1.6609,"t":"2026-10-14T12:35:00Z","v":1224,"vw":1.66075},{"c":1.65,"h":1.6615,"l":1.65,"n":41,"o":1.6615,"t":"2026-10-14T12:40:00Z","v":22814,"vw":1.657388},{"c":1.67,"h":1.67,"l":1.66,"n":4,"o":1.66,"t":"2026-10-14T12:50:00Z","v":10752,"vw":1.660673},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-14T12:55:00Z","v":452,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T13:10:00Z","v":216,"vw":1.67},{"c":1.65,"h":1.66,"l":1.65,"n":5,"o":1.66,"t":"2026-10-14T13:15:00Z","v":1476,"vw":1.656491},{"c":1.66,"h":1.66,"l":1.6585,"n":3,"o":1.6585,"t":"2026-10-14T13:20:00Z","v":465,"vw":1.659152},{"c":1.66,"h":1.66,"l":1.65,"n":37,"o":1.65,"t":"2026-10-14T13:25:00Z","v":5491,"vw":1.650618},{"c":1.64,"h":1.655,"l":1.63,"n":380,"o":1.65,"t":"2026-10-14T13:30:00Z","v":351865,"vw":1.645794},{"c":1.63,"h":1.6482,"l":1.63,"n":551,"o":1.64,"t":"2026-10-14T13:35:00Z","v":464433,"vw":1.635915},{"c":1.625,"h":1.6368,"l":1.62,"n":432,"o":1.635,"t":"2026-10-14T13:40:00Z","v":386660,"vw":1.622042},{"c":1.5981,"h":1.63,"l":1.59,"n":1144,"o":1.6201,"t":"2026-10-14T13:45:00Z","v":1046996,"vw":1.606783},{"c":1.6068,"h":1.61,"l":1.5983,"n":237,"o":1.5983,"t":"2026-10-14T13:50:00Z","v":61712,"vw":1.604272},{"c":1.605,"h":1.6099,"l":1.6,"n":163,"o":1.6068,"t":"2026-10-14T13:55:00Z","v":38599,"vw":1.603718},{"c":1.605,"h":1.61,"l":1.6,"n":247,"o":1.61,"t":"2026-10-14T14:00:00Z","v":116444,"vw":1.604484},{"c":1.615,"h":1.62,"l":1.6,"n":242,"o":1.6085,"t":"2026-10-14T14:05:00Z","v":108899,"vw":1.608435},{"c":1.6199,"h":1.62,"l":1.61,"n":219,"o":1.615,"t":"2026-10-14T14:10:00Z","v":90533,"vw":1.613279},{"c":1.62,"h":1.62,"l":1.61,"n":405,"o":1.6199,"t":"2026-10-14T14:15:00Z","v":95223,"vw":1.618606},{"c":1.6299,"h":1.63,"l":1.615,"n":261,"o":1.6182,"t":"2026-10-14T14:20:00Z","v":84632,"vw":1.62193},{"c":1.625,"h":1.63,"l":1.62,"n":116,"o":1.63,"t":"2026-10-14T14:25:00Z","v":14890,"vw":1.624575},{"c":1.6201,"h":1.6397,"l":1.62,"n":181,"o":1.63,"t":"2026-10-14T14:30:00Z","v":74294,"vw":1.628549},{"c":1.62,"h":1.6269,"l":1.62,"n":75,"o":1.625,"t":"2026-10-14T14:35:00Z","v":21653,"vw":1.622232},{"c":1.625,"h":1.63,"l":1.62,"n":71,"o":1.62,"t":"2026-10-14T14:40:00Z","v":50311,"vw":1.622417},{"c":1.62,"h":1.63,"l":1.62,"n":60,"o":1.63,"t":"2026-10-14T14:45:00Z","v":33336,"vw":1.626637},{"c":1.62,"h":1.63,"l":1.6119,"n":272,"o":1.63,"t":"2026-10-14T14:50:00Z","v":56889,"vw":1.621173},{"c":1.6158,"h":1.62,"l":1.61,"n":89,"o":1.6116,"t":"2026-10-14T14:55:00Z","v":17054,"vw":1.615921},{"c":1.6169,"h":1.6177,"l":1.6101,"n":94,"o":1.615,"t":"2026-10-14T15:00:00Z","v":11683,"vw":1.616362},{"c":1.61,"h":1.62,"l":1.61,"n":151,"o":1.61,"t":"2026-10-14T15:05:00Z","v":21998,"vw":1.614674},{"c":1.6101,"h":1.62,"l":1.61,"n":146,"o":1.61,"t":"2026-10-14T15:10:00Z","v":17548,"vw":1.611525},{"c":1.615,"h":1.62,"l":1.61,"n":68,"o":1.62,"t":"2026-10-14T15:15:00Z","v":6915,"vw":1.61439},{"c":1.615,"h":1.62,"l":1.615,"n":49,"o":1.62,"t":"2026-10-14T15:20:00Z","v":3374,"vw":1.618108},{"c":1.63,"h":1.63,"l":1.6101,"n":141,"o":1.6199,"t":"2026-10-14T15:25:00Z","v":102027,"vw":1.619843},{"c":1.6201,"h":1.63,"l":1.62,"n":125,"o":1.625,"t":"2026-10-14T15:30:00Z","v":48361,"vw":1.622465},{"c":1.63,"h":1.63,"l":1.6228,"n":171,"o":1.63,"t":"2026-10-14T15:35:00Z","v":41094,"vw":1.627438},{"c":1.6219,"h":1.63,"l":1.615,"n":200,"o":1.63,"t":"2026-10-14T15:40:00Z","v":141694,"vw":1.620656},{"c":1.625,"h":1.6299,"l":1.62,"n":55,"o":1.625,"t":"2026-10-14T15:45:00Z","v":18738,"vw":1.62497},{"c":1.625,"h":1.63,"l":1.62,"n":81,"o":1.625,"t":"2026-10-14T15:50:00Z","v":63085,"vw":1.621219},{"c":1.63,"h":1.63,"l":1.62,"n":111,"o":1.63,"t":"2026-10-14T15:55:00Z","v":72415,"vw":1.622929},{"c":1.63,"h":1.635,"l":1.6233,"n":155,"o":1.625,"t":"2026-10-14T16:00:00Z","v":86358,"vw":1.630421},{"c":1.6366,"h":1.6366,"l":1.63,"n":58,"o":1.6301,"t":"2026-10-14T16:05:00Z","v":20568,"vw":1.63065},{"c":1.63,"h":1.64,"l":1.63,"n":77,"o":1.64,"t":"2026-10-14T16:10:00Z","v":18336,"vw":1.634797},{"c":1.6342,"h":1.635,"l":1.63,"n":93,"o":1.632,"t":"2026-10-14T16:15:00Z","v":7412,"vw":1.633089},{"c":1.635,"h":1.6399,"l":1.63,"n":93,"o":1.635,"t":"2026-10-14T16:20:00Z","v":9951,"vw":1.633951},{"c":1.635,"h":1.6399,"l":1.6318,"n":90,"o":1.635,"t":"2026-10-14T16:25:00Z","v":7549,"vw":1.635734},{"c":1.638,"h":1.64,"l":1.635,"n":116,"o":1.635,"t":"2026-10-14T16:30:00Z","v":23408,"vw":1.637621},{"c":1.63,"h":1.64,"l":1.63,"n":51,"o":1.635,"t":"2026-10-14T16:35:00Z","v":6695,"vw":1.631331},{"c":1.635,"h":1.6399,"l":1.63,"n":60,"o":1.63,"t":"2026-10-14T16:40:00Z","v":2684,"vw":1.634012},{"c":1.635,"h":1.6399,"l":1.63,"n":48,"o":1.635,"t":"2026-10-14T16:45:00Z","v":6235,"vw":1.634936},{"c":1.635,"h":1.636,"l":1.63,"n":94,"o":1.635,"t":"2026-10-14T16:50:00Z","v":10643,"vw":1.635088},{"c":1.625,"h":1.6366,"l":1.62,"n":139,"o":1.635,"t":"2026-10-14T16:55:00Z","v":135537,"vw":1.630229},{"c":1.625,"h":1.63,"l":1.62,"n":109,"o":1.63,"t":"2026-10-14T17:00:00Z","v":12003,"vw":1.626089},{"c":1.624,"h":1.63,"l":1.6201,"n":133,"o":1.6207,"t":"2026-10-14T17:05:00Z","v":78621,"vw":1.62489},{"c":1.625,"h":1.63,"l":1.6201,"n":91,"o":1.6201,"t":"2026-10-14T17:10:00Z","v":13215,"vw":1.623936},{"c":1.6218,"h":1.63,"l":1.62,"n":180,"o":1.6268,"t":"2026-10-14T17:15:00Z","v":42948,"vw":1.628168},{"c":1.63,"h":1.63,"l":1.62,"n":120,"o":1.62,"t":"2026-10-14T17:20:00Z","v":45363,"vw":1.622224},{"c":1.63,"h":1.63,"l":1.62,"n":115,"o":1.625,"t":"2026-10-14T17:25:00Z","v":8703,"vw":1.624741},{"c":1.615,"h":1.63,"l":1.61,"n":302,"o":1.62,"t":"2026-10-14T17:30:00Z","v":91508,"vw":1.622226},{"c":1.625,"h":1.63,"l":1.615,"n":188,"o":1.615,"t":"2026-10-14T17:35:00Z","v":118868,"vw":1.620346},{"c":1.625,"h":1.63,"l":1.62,"n":164,"o":1.625,"t":"2026-10-14T17:40:00Z","v":16071,"vw":1.625212},{"c":1.6201,"h":1.625,"l":1.62,"n":225,"o":1.625,"t":"2026-10-14T17:45:00Z","v":26560,"vw":1.6232},{"c":1.6201,"h":1.63,"l":1.62,"n":161,"o":1.6203,"t":"2026-10-14T17:50:00Z","v":76836,"vw":1.621905},{"c":1.615,"h":1.625,"l":1.61,"n":289,"o":1.62,"t":"2026-10-14T17:55:00Z","v":232040,"vw":1.619574},{"c":1.62,"h":1.62,"l":1.61,"n":133,"o":1.6199,"t":"2026-10-14T18:00:00Z","v":46577,"vw":1.619085},{"c":1.62,"h":1.62,"l":1.61,"n":143,"o":1.62,"t":"2026-10-14T18:05:00Z","v":17622,"vw":1.618643},{"c":1.62,"h":1.62,"l":1.61,"n":149,"o":1.62,"t":"2026-10-14T18:10:00Z","v":72430,"vw":1.615981},{"c":1.62,"h":1.62,"l":1.61,"n":145,"o":1.6119,"t":"2026-10-14T18:15:00Z","v":17111,"vw":1.618146},{"c":1.62,"h":1.62,"l":1.61,"n":158,"o":1.62,"t":"2026-10-14T18:20:00Z","v":65449,"vw":1.613346},{"c":1.62,"h":1.62,"l":1.61,"n":158,"o":1.62,"t":"2026-10-14T18:25:00Z","v":27596,"vw":1.616731},{"c":1.615,"h":1.62,"l":1.61,"n":158,"o":1.62,"t":"2026-10-14T18:30:00Z","v":30080,"vw":1.616557},{"c":1.62,"h":1.62,"l":1.61,"n":120,"o":1.615,"t":"2026-10-14T18:35:00Z","v":19898,"vw":1.614913},{"c":1.615,"h":1.62,"l":1.6101,"n":148,"o":1.6199,"t":"2026-10-14T18:40:00Z","v":17106,"vw":1.615546},{"c":1.615,"h":1.62,"l":1.6119,"n":102,"o":1.62,"t":"2026-10-14T18:45:00Z","v":8345,"vw":1.616748},{"c":1.615,"h":1.62,"l":1.6117,"n":149,"o":1.615,"t":"2026-10-14T18:50:00Z","v":9867,"vw":1.614727},{"c":1.615,"h":1.615,"l":1.61,"n":136,"o":1.615,"t":"2026-10-14T18:55:00Z","v":10250,"vw":1.613856},{"c":1.615,"h":1.62,"l":1.61,"n":126,"o":1.615,"t":"2026-10-14T19:00:00Z","v":17020,"vw":1.616155},{"c":1.6169,"h":1.62,"l":1.61,"n":114,"o":1.62,"t":"2026-10-14T19:05:00Z","v":34207,"vw":1.618047},{"c":1.62,"h":1.62,"l":1.61,"n":122,"o":1.615,"t":"2026-10-14T19:10:00Z","v":32226,"vw":1.611646},{"c":1.62,"h":1.62,"l":1.61,"n":182,"o":1.615,"t":"2026-10-14T19:15:00Z","v":15152,"vw":1.615756},{"c":1.615,"h":1.62,"l":1.61,"n":158,"o":1.62,"t":"2026-10-14T19:20:00Z","v":14518,"vw":1.615209},{"c":1.615,"h":1.62,"l":1.61,"n":195,"o":1.615,"t":"2026-10-14T19:25:00Z","v":27627,"vw":1.615716},{"c":1.62,"h":1.62,"l":1.61,"n":164,"o":1.61,"t":"2026-10-14T19:30:00Z","v":21456,"vw":1.613184},{"c":1.6101,"h":1.62,"l":1.61,"n":199,"o":1.6117,"t":"2026-10-14T19:35:00Z","v":56015,"vw":1.61454},{"c":1.615,"h":1.6198,"l":1.61,"n":317,"o":1.615,"t":"2026-10-14T19:40:00Z","v":48045,"vw":1.612059},{"c":1.6001,"h":1.615,"l":1.6,"n":562,"o":1.615,"t":"2026-10-14T19:45:00Z","v":237095,"vw":1.604161},{"c":1.605,"h":1.61,"l":1.6,"n":237,"o":1.605,"t":"2026-10-14T19:50:00Z","v":126254,"vw":1.603966},{"c":1.59,"h":1.61,"l":1.59,"n":840,"o":1.605,"t":"2026-10-14T19:55:00Z","v":1092746,"vw":1.598178},{"c":1.6,"h":1.6,"l":1.59,"n":23,"o":1.6,"t":"2026-10-14T20:00:00Z","v":96763,"vw":1.599986},{"c":1.5994,"h":1.5995,"l":1.59,"n":10,"o":1.59,"t":"2026-10-14T20:05:00Z","v":859,"vw":1.594407},{"c":1.59,"h":1.598,"l":1.59,"n":3,"o":1.598,"t":"2026-10-14T20:25:00Z","v":250,"vw":1.594},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-14T20:30:00Z","v":313,"vw":1.6},{"c":1.5985,"h":1.6,"l":1.5985,"n":10,"o":1.6,"t":"2026-10-14T20:35:00Z","v":6083,"vw":1.59915},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.6,"t":"2026-10-14T20:45:00Z","v":230,"vw":1.595},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-14T21:00:00Z","v":1100,"vw":1.6},{"c":1.5901,"h":1.5995,"l":1.5901,"n":5,"o":1.5995,"t":"2026-10-14T21:05:00Z","v":756,"vw":1.598157},{"c":1.5996,"h":1.6,"l":1.5902,"n":39,"o":1.6,"t":"2026-10-14T21:10:00Z","v":8871,"vw":1.598351},{"c":1.5995,"h":1.5998,"l":1.598,"n":7,"o":1.598,"t":"2026-10-14T21:15:00Z","v":51050,"vw":1.599771},{"c":1.5995,"h":1.5995,"l":1.5995,"n":2,"o":1.5995,"t":"2026-10-14T21:25:00Z","v":215,"vw":1.5995},{"c":1.5995,"h":1.5995,"l":1.5995,"n":1,"o":1.5995,"t":"2026-10-14T21:30:00Z","v":350,"vw":1.5995},{"c":1.6,"h":1.6,"l":1.59,"n":5,"o":1.59,"t":"2026-10-14T21:35:00Z","v":6767,"vw":1.590149},{"c":1.5995,"h":1.5995,"l":1.5995,"n":1,"o":1.5995,"t":"2026-10-14T21:50:00Z","v":100,"vw":1.5995},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-14T22:00:00Z","v":306,"vw":1.6},{"c":1.5995,"h":1.5995,"l":1.5995,"n":1,"o":1.5995,"t":"2026-10-14T22:05:00Z","v":500,"vw":1.5995},{"c":1.5999,"h":1.5999,"l":1.5999,"n":1,"o":1.5999,"t":"2026-10-14T22:10:00Z","v":300,"vw":1.5999},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-14T22:30:00Z","v":121,"vw":1.59},{"c":1.5995,"h":1.5995,"l":1.5995,"n":1,"o":1.5995,"t":"2026-10-14T22:40:00Z","v":250,"vw":1.5995},{"c":1.6,"h":1.6,"l":1.5995,"n":2,"o":1.5995,"t":"2026-10-14T22:45:00Z","v":350,"vw":1.599643},{"c":1.5995,"h":1.5995,"l":1.5995,"n":2,"o":1.5995,"t":"2026-10-14T22:55:00Z","v":260,"vw":1.5995},{"c":1.5998,"h":1.6,"l":1.5915,"n":5,"o":1.6,"t":"2026-10-14T23:35:00Z","v":5211,"vw":1.599021},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-14T23:40:00Z","v":4200,"vw":1.59},{"c":1.5904,"h":1.6,"l":1.5904,"n":2,"o":1.6,"t":"2026-10-14T23:45:00Z","v":897,"vw":1.59147},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-14T23:55:00Z","v":200,"vw":1.6},{"c":1.58,"h":1.62,"l":1.58,"n":79,"o":1.58,"t":"2026-10-15T08:00:00Z","v":18800,"vw":1.584936},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T08:55:00Z","v":314,"vw":1.59},{"c":1.61,"h":1.61,"l":1.6,"n":23,"o":1.61,"t":"2026-10-15T11:00:00Z","v":2744,"vw":1.608053},{"c":1.6004,"h":1.6004,"l":1.6004,"n":1,"o":1.6004,"t":"2026-10-15T11:05:00Z","v":114,"vw":1.6004},{"c":1.6009,"h":1.63,"l":1.6009,"n":2,"o":1.63,"t":"2026-10-15T11:20:00Z","v":1128,"vw":1.626698},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T11:25:00Z","v":250,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-15T11:40:00Z","v":321,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-15T11:50:00Z","v":277,"vw":1.61},{"c":1.61,"h":1.61,"l":1.6,"n":7,"o":1.6,"t":"2026-10-15T12:50:00Z","v":811,"vw":1.603263},{"c":1.6,"h":1.61,"l":1.6,"n":3,"o":1.61,"t":"2026-10-15T13:00:00Z","v":678,"vw":1.604491},{"c":1.6196,"h":1.6196,"l":1.6196,"n":2,"o":1.6196,"t":"2026-10-15T13:05:00Z","v":220,"vw":1.6196},{"c":1.6005,"h":1.6005,"l":1.6005,"n":1,"o":1.6005,"t":"2026-10-15T13:10:00Z","v":100,"vw":1.6005},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T13:25:00Z","v":1711,"vw":1.6},{"c":1.63,"h":1.63,"l":1.6,"n":395,"o":1.61,"t":"2026-10-15T13:30:00Z","v":177660,"vw":1.613349},{"c":1.63,"h":1.63,"l":1.6218,"n":112,"o":1.63,"t":"2026-10-15T13:35:00Z","v":24181,"vw":1.629195},{"c":1.63,"h":1.64,"l":1.625,"n":261,"o":1.63,"t":"2026-10-15T13:40:00Z","v":137592,"vw":1.630569},{"c":1.64,"h":1.645,"l":1.63,"n":292,"o":1.64,"t":"2026-10-15T13:45:00Z","v":137164,"vw":1.636295},{"c":1.645,"h":1.66,"l":1.63,"n":454,"o":1.64,"t":"2026-10-15T13:50:00Z","v":211925,"vw":1.645666},{"c":1.655,"h":1.67,"l":1.6432,"n":180,"o":1.645,"t":"2026-10-15T13:55:00Z","v":105797,"vw":1.653997},{"c":1.6701,"h":1.675,"l":1.655,"n":584,"o":1.655,"t":"2026-10-15T14:00:00Z","v":212235,"vw":1.667302},{"c":1.6785,"h":1.68,"l":1.67,"n":314,"o":1.67,"t":"2026-10-15T14:05:00Z","v":96680,"vw":1.674369},{"c":1.68,"h":1.68,"l":1.67,"n":98,"o":1.676,"t":"2026-10-15T14:10:00Z","v":16313,"vw":1.676028},{"c":1.6701,"h":1.6783,"l":1.67,"n":103,"o":1.675,"t":"2026-10-15T14:15:00Z","v":32621,"vw":1.672053},{"c":1.675,"h":1.676,"l":1.67,"n":166,"o":1.67,"t":"2026-10-15T14:20:00Z","v":21856,"vw":1.673741},{"c":1.6718,"h":1.68,"l":1.67,"n":145,"o":1.675,"t":"2026-10-15T14:25:00Z","v":62875,"vw":1.676058},{"c":1.675,"h":1.6799,"l":1.67,"n":136,"o":1.675,"t":"2026-10-15T14:30:00Z","v":16460,"vw":1.674003},{"c":1.675,"h":1.68,"l":1.67,"n":88,"o":1.675,"t":"2026-10-15T14:35:00Z","v":9302,"vw":1.677207},{"c":1.675,"h":1.6799,"l":1.67,"n":134,"o":1.675,"t":"2026-10-15T14:40:00Z","v":14583,"vw":1.674315},{"c":1.6701,"h":1.68,"l":1.67,"n":145,"o":1.6718,"t":"2026-10-15T14:45:00Z","v":32372,"vw":1.670668},{"c":1.67,"h":1.68,"l":1.67,"n":120,"o":1.675,"t":"2026-10-15T14:50:00Z","v":59362,"vw":1.678047},{"c":1.675,"h":1.68,"l":1.67,"n":75,"o":1.675,"t":"2026-10-15T14:55:00Z","v":18030,"vw":1.67685},{"c":1.6799,"h":1.68,"l":1.67,"n":169,"o":1.679,"t":"2026-10-15T15:00:00Z","v":47059,"vw":1.677917},{"c":1.675,"h":1.68,"l":1.67,"n":320,"o":1.68,"t":"2026-10-15T15:05:00Z","v":136947,"vw":1.679325},{"c":1.68,"h":1.69,"l":1.675,"n":303,"o":1.675,"t":"2026-10-15T15:10:00Z","v":88739,"vw":1.680159},{"c":1.66,"h":1.685,"l":1.66,"n":357,"o":1.68,"t":"2026-10-15T15:15:00Z","v":149834,"vw":1.674311},{"c":1.655,"h":1.665,"l":1.655,"n":125,"o":1.665,"t":"2026-10-15T15:20:00Z","v":42260,"vw":1.660429},{"c":1.65,"h":1.657,"l":1.65,"n":89,"o":1.655,"t":"2026-10-15T15:25:00Z","v":6452,"vw":1.653731},{"c":1.64,"h":1.6518,"l":1.64,"n":175,"o":1.65,"t":"2026-10-15T15:30:00Z","v":54167,"vw":1.648987},{"c":1.645,"h":1.65,"l":1.64,"n":167,"o":1.64,"t":"2026-10-15T15:35:00Z","v":19959,"vw":1.645314},{"c":1.64,"h":1.646,"l":1.64,"n":187,"o":1.64,"t":"2026-10-15T15:40:00Z","v":24110,"vw":1.641894},{"c":1.64,"h":1.65,"l":1.64,"n":103,"o":1.64,"t":"2026-10-15T15:45:00Z","v":20226,"vw":1.642822},{"c":1.655,"h":1.6599,"l":1.64,"n":284,"o":1.64,"t":"2026-10-15T15:50:00Z","v":157687,"vw":1.649981},{"c":1.65,"h":1.6582,"l":1.65,"n":55,"o":1.655,"t":"2026-10-15T15:55:00Z","v":8019,"vw":1.654144},{"c":1.645,"h":1.6599,"l":1.64,"n":206,"o":1.6599,"t":"2026-10-15T16:00:00Z","v":86405,"vw":1.649598},{"c":1.65,"h":1.65,"l":1.6418,"n":93,"o":1.645,"t":"2026-10-15T16:05:00Z","v":28342,"vw":1.647699},{"c":1.65,"h":1.65,"l":1.64,"n":109,"o":1.645,"t":"2026-10-15T16:10:00Z","v":8911,"vw":1.645637},{"c":1.64,"h":1.65,"l":1.64,"n":100,"o":1.64,"t":"2026-10-15T16:15:00Z","v":9322,"vw":1.643485},{"c":1.64,"h":1.65,"l":1.64,"n":93,"o":1.6468,"t":"2026-10-15T16:20:00Z","v":32358,"vw":1.644334},{"c":1.645,"h":1.65,"l":1.64,"n":131,"o":1.64,"t":"2026-10-15T16:25:00Z","v":14813,"vw":1.644597},{"c":1.645,"h":1.65,"l":1.64,"n":143,"o":1.645,"t":"2026-10-15T16:30:00Z","v":20421,"vw":1.643419},{"c":1.64,"h":1.65,"l":1.64,"n":162,"o":1.64,"t":"2026-10-15T16:35:00Z","v":24394,"vw":1.64429},{"c":1.64,"h":1.65,"l":1.64,"n":94,"o":1.65,"t":"2026-10-15T16:40:00Z","v":19787,"vw":1.647639},{"c":1.65,"h":1.65,"l":1.64,"n":110,"o":1.645,"t":"2026-10-15T16:45:00Z","v":11669,"vw":1.646915},{"c":1.65,"h":1.65,"l":1.64,"n":147,"o":1.64,"t":"2026-10-15T16:50:00Z","v":10101,"vw":1.645082},{"c":1.6418,"h":1.65,"l":1.64,"n":58,"o":1.6401,"t":"2026-10-15T16:55:00Z","v":4663,"vw":1.644995},{"c":1.645,"h":1.65,"l":1.64,"n":43,"o":1.64,"t":"2026-10-15T18:10:00Z","v":24692,"vw":1.640299},{"c":1.6318,"h":1.646,"l":1.6318,"n":311,"o":1.64,"t":"2026-10-15T18:15:00Z","v":236765,"vw":1.641014},{"c":1.635,"h":1.635,"l":1.63,"n":76,"o":1.63,"t":"2026-10-15T18:20:00Z","v":44746,"vw":1.631408},{"c":1.635,"h":1.64,"l":1.63,"n":62,"o":1.635,"t":"2026-10-15T18:25:00Z","v":9126,"vw":1.634296},{"c":1.6377,"h":1.64,"l":1.63,"n":73,"o":1.63,"t":"2026-10-15T18:30:00Z","v":10813,"vw":1.633833},{"c":1.635,"h":1.64,"l":1.63,"n":103,"o":1.63,"t":"2026-10-15T18:35:00Z","v":11590,"vw":1.633333},{"c":1.64,"h":1.64,"l":1.63,"n":109,"o":1.63,"t":"2026-10-15T18:40:00Z","v":14912,"vw":1.635683},{"c":1.63,"h":1.64,"l":1.63,"n":104,"o":1.63,"t":"2026-10-15T18:45:00Z","v":12793,"vw":1.633733},{"c":1.6301,"h":1.64,"l":1.63,"n":145,"o":1.63,"t":"2026-10-15T18:50:00Z","v":22407,"vw":1.632925},{"c":1.6399,"h":1.6399,"l":1.63,"n":89,"o":1.635,"t":"2026-10-15T18:55:00Z","v":11061,"vw":1.633915},{"c":1.63,"h":1.6376,"l":1.63,"n":63,"o":1.63,"t":"2026-10-15T19:00:00Z","v":10603,"vw":1.634457},{"c":1.635,"h":1.64,"l":1.63,"n":98,"o":1.635,"t":"2026-10-15T19:05:00Z","v":21803,"vw":1.635968},{"c":1.63,"h":1.64,"l":1.63,"n":117,"o":1.635,"t":"2026-10-15T19:10:00Z","v":101479,"vw":1.638236},{"c":1.635,"h":1.64,"l":1.63,"n":132,"o":1.635,"t":"2026-10-15T19:15:00Z","v":29269,"vw":1.636749},{"c":1.635,"h":1.64,"l":1.63,"n":121,"o":1.63,"t":"2026-10-15T19:20:00Z","v":14046,"vw":1.634356},{"c":1.635,"h":1.6399,"l":1.63,"n":116,"o":1.635,"t":"2026-10-15T19:25:00Z","v":19874,"vw":1.634997},{"c":1.63,"h":1.64,"l":1.63,"n":156,"o":1.635,"t":"2026-10-15T19:30:00Z","v":17694,"vw":1.634661},{"c":1.6218,"h":1.635,"l":1.62,"n":276,"o":1.63,"t":"2026-10-15T19:35:00Z","v":161057,"vw":1.624993},{"c":1.625,"h":1.627,"l":1.62,"n":227,"o":1.62,"t":"2026-10-15T19:40:00Z","v":30757,"vw":1.622375},{"c":1.625,"h":1.63,"l":1.62,"n":206,"o":1.62,"t":"2026-10-15T19:45:00Z","v":34768,"vw":1.626303},{"c":1.625,"h":1.63,"l":1.62,"n":222,"o":1.6299,"t":"2026-10-15T19:50:00Z","v":31406,"vw":1.625869},{"c":1.635,"h":1.64,"l":1.62,"n":773,"o":1.625,"t":"2026-10-15T19:55:00Z","v":410448,"vw":1.632209},{"c":1.64,"h":1.64,"l":1.63,"n":13,"o":1.63,"t":"2026-10-15T20:00:00Z","v":191011,"vw":1.630005},{"c":1.621,"h":1.621,"l":1.621,"n":1,"o":1.621,"t":"2026-10-15T20:10:00Z","v":1000,"vw":1.621},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-15T20:15:00Z","v":101,"vw":1.64},{"c":1.66,"h":1.66,"l":1.6203,"n":9,"o":1.66,"t":"2026-10-15T20:20:00Z","v":1170,"vw":1.653023},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-15T20:25:00Z","v":1000,"vw":1.63}],"history":[{"c":5.11,"h":5.13,"l":5.04,"n":8442,"o":5.08,"t":"2024-10-14T04:00:00Z","v":1788478,"vw":5.087252},{"c":5.18,"h":5.2,"l":5.115,"n":8004,"o":5.12,"t":"2024-10-15T04:00:00Z","v":1565305,"vw":5.171025},{"c":5.28,"h":5.29,"l":5.2,"n":7262,"o":5.2,"t":"2024-10-16T04:00:00Z","v":1573352,"vw":5.252419},{"c":5.28,"h":5.29,"l":5.24,"n":7236,"o":5.27,"t":"2024-10-17T04:00:00Z","v":1197390,"vw":5.268608},{"c":5.3,"h":5.32,"l":5.26,"n":6878,"o":5.278,"t":"2024-10-18T04:00:00Z","v":1549877,"vw":5.296636},{"c":5.33,"h":5.34,"l":5.28,"n":6528,"o":5.3,"t":"2024-10-21T04:00:00Z","v":1379871,"vw":5.314187},{"c":5.33,"h":5.38,"l":5.29,"n":8087,"o":5.34,"t":"2024-10-22T04:00:00Z","v":2120533,"vw":5.338986},{"c":5.3,"h":5.34,"l":5.25,"n":8685,"o":5.32,"t":"2024-10-23T04:00:00Z","v":1685191,"vw":5.283958},{"c":5.34,"h":5.35,"l":5.28,"n":6977,"o":5.29,"t":"2024-10-24T04:00:00Z","v":2181039,"vw":5.321417},{"c":5.31,"h":5.405,"l":5.3,"n":11053,"o":5.36,"t":"2024-10-25T04:00:00Z","v":3035742,"vw":5.343054},{"c":5.33,"h":5.33,"l":5.27,"n":9101,"o":5.3,"t":"2024-10-28T04:00:00Z","v":1933545,"vw":5.31159},{"c":5.22,"h":5.265,"l":5.21,"n":9545,"o":5.25,"t":"2024-10-29T04:00:00Z","v":1558580,"vw":5.233189},{"c":5.16,"h":5.24,"l":5.15,"n":8570,"o":5.23,"t":"2024-10-30T04:00:00Z","v":2072443,"vw":5.186828},{"c":5.19,"h":5.21,"l":5.16,"n":8590,"o":5.19,"t":"2024-10-31T04:00:00Z","v":1406608,"vw":5.191983},{"c":5.13,"h":5.22,"l":5.11,"n":9182,"o":5.19,"t":"2024-11-01T04:00:00Z","v":2033053,"vw":5.145957},{"c":5.08,"h":5.13,"l":5.06,"n":11026,"o":5.13,"t":"2024-11-04T05:00:00Z","v":2225261,"vw":5.084806},{"c":5.13,"h":5.13,"l":5.07,"n":7862,"o":5.09,"t":"2024-11-05T05:00:00Z","v":1330462,"vw":5.100902},{"c":5.19,"h":5.22,"l":5.125,"n":8837,"o":5.2,"t":"2024-11-06T05:00:00Z","v":2073111,"vw":5.165511},{"c":5.23,"h":5.28,"l":5.18,"n":8823,"o":5.2,"t":"2024-11-07T05:00:00Z","v":1843611,"vw":5.241476},{"c":4.47,"h":4.86,"l":4.39,"n":65057,"o":4.85,"t":"2024-11-08T05:00:00Z","v":22355294,"vw":4.512337},{"c":4.38,"h":4.454,"l":4.15,"n":42242,"o":4.44,"t":"2024-11-11T05:00:00Z","v":13859535,"vw":4.274769},{"c":4.27,"h":4.4,"l":4.25,"n":18991,"o":4.37,"t":"2024-11-12T05:00:00Z","v":5823031,"vw":4.297983},{"c":4.28,"h":4.4,"l":4.27,"n":14753,"o":4.28,"t":"2024-11-13T05:00:00Z","v":4602354,"vw":4.317976},{"c":4.38,"h":4.39,"l":4.28,"n":13770,"o":4.3,"t":"2024-11-14T05:00:00Z","v":4467640,"vw":4.356129},{"c":4.42,"h":4.44,"l":4.38,"n":11212,"o":4.38,"t":"2024-11-15T05:00:00Z","v":3308974,"vw":4.411258},{"c":4.51,"h":4.52,"l":4.4,"n":14269,"o":4.4,"t":"2024-11-18T05:00:00Z","v":4854154,"vw":4.470408},{"c":4.64,"h":4.67,"l":4.5,"n":13739,"o":4.52,"t":"2024-11-19T05:00:00Z","v":5020056,"vw":4.581516},{"c":4.59,"h":4.68,"l":4.55,"n":13349,"o":4.62,"t":"2024-11-20T05:00:00Z","v":3736476,"vw":4.587413},{"c":4.65,"h":4.66,"l":4.58,"n":11652,"o":4.63,"t":"2024-11-21T05:00:00Z","v":4104283,"vw":4.635102},{"c":4.83,"h":4.84,"l":4.635,"n":13410,"o":4.635,"t":"2024-11-22T05:00:00Z","v":4680814,"vw":4.767389},{"c":4.81,"h":4.88,"l":4.76,"n":12537,"o":4.83,"t":"2024-11-25T05:00:00Z","v":3604200,"vw":4.814052},{"c":4.74,"h":4.77,"l":4.7,"n":8740,"o":4.75,"t":"2024-11-26T05:00:00Z","v":2573976,"vw":4.738037},{"c":4.75,"h":4.8,"l":4.7,"n":10179,"o":4.75,"t":"2024-11-27T05:00:00Z","v":3010542,"vw":4.747439},{"c":4.78,"h":4.82,"l":4.7428,"n":6328,"o":4.75,"t":"2024-11-29T05:00:00Z","v":1634615,"vw":4.786474},{"c":4.58,"h":4.78,"l":4.53,"n":14719,"o":4.75,"t":"2024-12-02T05:00:00Z","v":4499475,"vw":4.62438},{"c":4.55,"h":4.59,"l":4.51,"n":11972,"o":4.59,"t":"2024-12-03T05:00:00Z","v":2969683,"vw":4.55359},{"c":4.58,"h":4.59,"l":4.51,"n":11059,"o":4.57,"t":"2024-12-04T05:00:00Z","v":2279586,"vw":4.554282},{"c":4.52,"h":4.57,"l":4.43,"n":13099,"o":4.54,"t":"2024-12-05T05:00:00Z","v":3904004,"vw":4.483044},{"c":4.53,"h":4.54,"l":4.47,"n":8352,"o":4.49,"t":"2024-12-06T05:00:00Z","v":2631859,"vw":4.507419},{"c":4.44,"h":4.57,"l":4.4,"n":15214,"o":4.51,"t":"2024-12-09T05:00:00Z","v":4539805,"vw":4.455663},{"c":4.41,"h":4.43,"l":4.34,"n":10411,"o":4.4,"t":"2024-12-10T05:00:00Z","v":3114517,"vw":4.394263},{"c":4.44,"h":4.45,"l":4.4,"n":9065,"o":4.42,"t":"2024-12-11T05:00:00Z","v":2570709,"vw":4.420146},{"c":4.48,"h":4.495,"l":4.42,"n":8239,"o":4.42,"t":"2024-12-12T05:00:00Z","v":2521897,"vw":4.464147},{"c":4.5,"h":4.5,"l":4.4,"n":9380,"o":4.47,"t":"2024-12-13T05:00:00Z","v":2788159,"vw":4.455441},{"c":4.38,"h":4.48,"l":4.36,"n":13817,"o":4.48,"t":"2024-12-16T05:00:00Z","v":3681135,"vw":4.401539},{"c":4.37,"h":4.38,"l":4.3,"n":10598,"o":4.37,"t":"2024-12-17T05:00:00Z","v":2580971,"vw":4.346639},{"c":4.26,"h":4.39,"l":4.25,"n":12077,"o":4.37,"t":"2024-12-18T05:00:00Z","v":3512586,"vw":4.325536},{"c":4.235,"h":4.38,"l":4.23,"n":15784,"o":4.26,"t":"2024-12-19T05:00:00Z","v":5228895,"vw":4.280305},{"c":4.19,"h":4.2624,"l":4.12,"n":21182,"o":4.2,"t":"2024-12-20T05:00:00Z","v":11566371,"vw":4.191903},{"c":4.16,"h":4.19,"l":4.09,"n":13322,"o":4.18,"t":"2024-12-23T05:00:00Z","v":4077173,"vw":4.153101},{"c":4.36,"h":4.38,"l":4.15,"n":11833,"o":4.16,"t":"2024-12-24T05:00:00Z","v":5863421,"vw":4.283631},{"c":4.33,"h":4.35,"l":4.271,"n":11032,"o":4.34,"t":"2024-12-26T05:00:00Z","v":3124301,"vw":4.314757},{"c":4.26,"h":4.31,"l":4.23,"n":11973,"o":4.26,"t":"2024-12-27T05:00:00Z","v":3579744,"vw":4.254337},{"c":4.26,"h":4.285,"l":4.195,"n":20808,"o":4.22,"t":"2024-12-30T05:00:00Z","v":6321408,"vw":4.23573},{"c":4.31,"h":4.33,"l":4.22,"n":13079,"o":4.27,"t":"2024-12-31T05:00:00Z","v":4871473,"vw":4.271073},{"c":4.34,"h":4.365,"l":4.285,"n":11838,"o":4.29,"t":"2025-01-02T05:00:00Z","v":3953792,"vw":4.327081},{"c":4.33,"h":4.37,"l":4.305,"n":8622,"o":4.358,"t":"2025-01-03T05:00:00Z","v":2392319,"vw":4.340731},{"c":4.31,"h":4.366,"l":4.29,"n":9284,"o":4.35,"t":"2025-01-06T05:00:00Z","v":2593581,"vw":4.327623},{"c":4.31,"h":4.33,"l":4.27,"n":9148,"o":4.31,"t":"2025-01-07T05:00:00Z","v":3337911,"vw":4.29882},{"c":4.24,"h":4.29,"l":4.24,"n":7492,"o":4.29,"t":"2025-01-08T05:00:00Z","v":2448408,"vw":4.259857},{"c":4.22,"h":4.24,"l":4.17,"n":9369,"o":4.23,"t":"2025-01-10T05:00:00Z","v":2760245,"vw":4.205463},{"c":4.25,"h":4.25,"l":4.15,"n":8282,"o":4.2,"t":"2025-01-13T05:00:00Z","v":2168640,"vw":4.195327},{"c":4.27,"h":4.29,"l":4.2218,"n":5744,"o":4.25,"t":"2025-01-14T05:00:00Z","v":1519220,"vw":4.260096},{"c":4.29,"h":4.33,"l":4.27,"n":6692,"o":4.29,"t":"2025-01-15T05:00:00Z","v":1785145,"vw":4.297887},{"c":4.32,"h":4.33,"l":4.275,"n":6392,"o":4.29,"t":"2025-01-16T05:00:00Z","v":1415308,"vw":4.304671},{"c":4.33,"h":4.35,"l":4.29,"n":7723,"o":4.32,"t":"2025-01-17T05:00:00Z","v":1945272,"vw":4.311491},{"c":4.39,"h":4.4,"l":4.31,"n":9740,"o":4.32,"t":"2025-01-21T05:00:00Z","v":2786497,"vw":4.357531},{"c":4.38,"h":4.4,"l":4.34,"n":8574,"o":4.39,"t":"2025-01-22T05:00:00Z","v":2575000,"vw":4.37405},{"c":4.37,"h":4.395,"l":4.34,"n":6935,"o":4.36,"t":"2025-01-23T05:00:00Z","v":1918765,"vw":4.365862},{"c":4.38,"h":4.4,"l":4.355,"n":5745,"o":4.36,"t":"2025-01-24T05:00:00Z","v":1683926,"vw":4.38419},{"c":4.38,"h":4.42,"l":4.36,"n":7544,"o":4.38,"t":"2025-01-27T05:00:00Z","v":2247242,"vw":4.380891},{"c":4.37,"h":4.4,"l":4.35,"n":7330,"o":4.38,"t":"2025-01-28T05:00:00Z","v":1782706,"vw":4.37548},{"c":4.25,"h":4.29,"l":4.22,"n":10576,"o":4.29,"t":"2025-01-29T05:00:00Z","v":3140948,"vw":4.254425},{"c":4.32,"h":4.34,"l":4.25,"n":9340,"o":4.27,"t":"2025-01-30T05:00:00Z","v":3252900,"vw":4.29047},{"c":4.3,"h":4.33,"l":4.27,"n":8650,"o":4.3,"t":"2025-01-31T05:00:00Z","v":2324657,"vw":4.306996},{"c":4.28,"h":4.3,"l":4.12,"n":9725,"o":4.235,"t":"2025-02-03T05:00:00Z","v":3049493,"vw":4.251927},{"c":4.23,"h":4.29,"l":4.21,"n":10129,"o":4.29,"t":"2025-02-04T05:00:00Z","v":4109954,"vw":4.23334},{"c":4.24,"h":4.25,"l":4.19,"n":7269,"o":4.23,"t":"2025-02-05T05:00:00Z","v":2290495,"vw":4.228649},{"c":4.23,"h":4.27,"l":4.22,"n":7381,"o":4.24,"t":"2025-02-06T05:00:00Z","v":1921953,"vw":4.244951},{"c":4.21,"h":4.23,"l":4.1835,"n":6680,"o":4.22,"t":"2025-02-07T05:00:00Z","v":1673879,"vw":4.206487},{"c":4.17,"h":4.22,"l":4.17,"n":10129,"o":4.21,"t":"2025-02-10T05:00:00Z","v":2697536,"vw":4.189778},{"c":4.29,"h":4.3,"l":4.09,"n":13158,"o":4.16,"t":"2025-02-11T05:00:00Z","v":5433654,"vw":4.243521},{"c":4.35,"h":4.39,"l":4.25,"n":9964,"o":4.27,"t":"2025-02-12T05:00:00Z","v":2523433,"vw":4.32764},{"c":4.36,"h":4.39,"l":4.34,"n":6847,"o":4.35,"t":"2025-02-13T05:00:00Z","v":2064884,"vw":4.368104},{"c":4.37,"h":4.375,"l":4.33,"n":5373,"o":4.36,"t":"2025-02-14T05:00:00Z","v":1369167,"vw":4.356416},{"c":4.45,"h":4.46,"l":4.34,"n":8316,"o":4.34,"t":"2025-02-18T05:00:00Z","v":3233091,"vw":4.405823},{"c":4.45,"h":4.45,"l":4.4,"n":7376,"o":4.43,"t":"2025-02-19T05:00:00Z","v":2368035,"vw":4.434262},{"c":4.45,"h":4.465,"l":4.4,"n":9062,"o":4.4,"t":"2025-02-20T05:00:00Z","v":2772394,"vw":4.435075},{"c":4.44,"h":4.47,"l":4.41,"n":9189,"o":4.45,"t":"2025-02-21T05:00:00Z","v":2514963,"vw":4.439306},{"c":4.36,"h":4.45,"l":4.32,"n":9296,"o":4.44,"t":"2025-02-24T05:00:00Z","v":3160401,"vw":4.378857},{"c":4.37,"h":4.41,"l":4.34,"n":7545,"o":4.36,"t":"2025-02-25T05:00:00Z","v":2352779,"vw":4.374977},{"c":4.33,"h":4.37,"l":4.32,"n":6490,"o":4.34,"t":"2025-02-26T05:00:00Z","v":2367557,"vw":4.346419},{"c":4.31,"h":4.34,"l":4.28,"n":7842,"o":4.32,"t":"2025-02-27T05:00:00Z","v":2302173,"vw":4.308386},{"c":4.4,"h":4.43,"l":4.2812,"n":8079,"o":4.3,"t":"2025-02-28T05:00:00Z","v":2508377,"vw":4.381219},{"c":4.35,"h":4.45,"l":4.32,"n":9707,"o":4.4,"t":"2025-03-03T05:00:00Z","v":2790099,"vw":4.359118},{"c":4.35,"h":4.39,"l":4.2632,"n":7492,"o":4.33,"t":"2025-03-04T05:00:00Z","v":2284835,"vw":4.339077},{"c":4.32,"h":4.358,"l":4.27,"n":7763,"o":4.35,"t":"2025-03-05T05:00:00Z","v":2118375,"vw":4.30824},{"c":4.3,"h":4.31,"l":4.27,"n":7504,"o":4.285,"t":"2025-03-06T05:00:00Z","v":1741941,"vw":4.291434},{"c":4.38,"h":4.38,"l":4.27,"n":8128,"o":4.29,"t":"2025-03-07T05:00:00Z","v":1864335,"vw":4.340182},{"c":4.35,"h":4.39,"l":4.32,"n":8210,"o":4.332,"t":"2025-03-10T04:00:00Z","v":1998129,"vw":4.354456},{"c":4.3,"h":4.36,"l":4.26,"n":13332,"o":4.35,"t":"2025-03-11T04:00:00Z","v":5286966,"vw":4.314957},{"c":4.24,"h":4.32,"l":4.18,"n":11444,"o":4.31,"t":"2025-03-12T04:00:00Z","v":3449648,"vw":4.230128},{"c":4.19,"h":4.26,"l":4.1745,"n":10675,"o":4.21,"t":"2025-03-13T04:00:00Z","v":3368541,"vw":4.203256},{"c":4.29,"h":4.31,"l":4.22,"n":10936,"o":4.22,"t":"2025-03-14T04:00:00Z","v":3192977,"vw":4.276439},{"c":4.31,"h":4.33,"l":4.27,"n":8775,"o":4.29,"t":"2025-03-17T04:00:00Z","v":2297338,"vw":4.302773},{"c":4.31,"h":4.32,"l":4.285,"n":9144,"o":4.318,"t":"2025-03-18T04:00:00Z","v":1868397,"vw":4.303902},{"c":4.26,"h":4.31,"l":4.2,"n":12111,"o":4.31,"t":"2025-03-19T04:00:00Z","v":2740341,"vw":4.255806},{"c":4.26,"h":4.28,"l":4.225,"n":9724,"o":4.255,"t":"2025-03-20T04:00:00Z","v":2588802,"vw":4.258413},{"c":4.22,"h":4.28,"l":4.22,"n":9976,"o":4.26,"t":"2025-03-21T04:00:00Z","v":2905310,"vw":4.246211},{"c":4.24,"h":4.2592,"l":4.21,"n":11449,"o":4.25,"t":"2025-03-24T04:00:00Z","v":2747337,"vw":4.230624},{"c":4.24,"h":4.28,"l":4.23,"n":8792,"o":4.24,"t":"2025-03-25T04:00:00Z","v":2456127,"vw":4.248535},{"c":4.23,"h":4.26,"l":4.22,"n":11714,"o":4.26,"t":"2025-03-26T04:00:00Z","v":2283366,"vw":4.233554},{"c":4.18,"h":4.2099,"l":4.16,"n":8923,"o":4.19,"t":"2025-03-27T04:00:00Z","v":2202935,"vw":4.182767},{"c":4.115,"h":4.18,"l":4.1,"n":10043,"o":4.16,"t":"2025-03-28T04:00:00Z","v":2745389,"vw":4.130087},{"c":4.1,"h":4.13,"l":4.0001,"n":12232,"o":4.1,"t":"2025-03-31T04:00:00Z","v":3485111,"vw":4.067666},{"c":4.06,"h":4.1,"l":4.04,"n":10011,"o":4.1,"t":"2025-04-01T04:00:00Z","v":2693523,"vw":4.063677},{"c":4.04,"h":4.06,"l":4.02,"n":10168,"o":4.06,"t":"2025-04-02T04:00:00Z","v":2832770,"vw":4.03789},{"c":4.05,"h":4.07,"l":3.92,"n":13682,"o":3.95,"t":"2025-04-03T04:00:00Z","v":4928076,"vw":3.999276},{"c":3.7,"h":3.9838,"l":3.68,"n":29618,"o":3.96,"t":"2025-04-04T04:00:00Z","v":8932438,"vw":3.774142},{"c":3.52,"h":3.64,"l":3.4,"n":25027,"o":3.57,"t":"2025-04-07T04:00:00Z","v":6849174,"vw":3.518793},{"c":3.5,"h":3.75,"l":3.47,"n":17583,"o":3.69,"t":"2025-04-08T04:00:00Z","v":5140937,"vw":3.597384},{"c":3.72,"h":3.77,"l":3.39,"n":15483,"o":3.45,"t":"2025-04-09T04:00:00Z","v":4083430,"vw":3.585624},{"c":3.49,"h":3.6943,"l":3.46,"n":14086,"o":3.68,"t":"2025-04-10T04:00:00Z","v":4426683,"vw":3.534047},{"c":3.56,"h":3.58,"l":3.4837,"n":12165,"o":3.52,"t":"2025-04-11T04:00:00Z","v":3712375,"vw":3.53817},{"c":3.575,"h":3.65,"l":3.57,"n":14213,"o":3.6,"t":"2025-04-14T04:00:00Z","v":3743772,"vw":3.604644},{"c":3.58,"h":3.63,"l":3.56,"n":8209,"o":3.56,"t":"2025-04-15T04:00:00Z","v":3091980,"vw":3.588837},{"c":3.48,"h":3.575,"l":3.47,"n":9583,"o":3.56,"t":"2025-04-16T04:00:00Z","v":2646383,"vw":3.51397},{"c":3.56,"h":3.58,"l":3.485,"n":8952,"o":3.49,"t":"2025-04-17T04:00:00Z","v":3235029,"vw":3.535343},{"c":3.49,"h":3.5579,"l":3.45,"n":9583,"o":3.55,"t":"2025-04-21T04:00:00Z","v":2611029,"vw":3.484604},{"c":3.56,"h":3.57,"l":3.5,"n":6216,"o":3.5,"t":"2025-04-22T04:00:00Z","v":1997391,"vw":3.535873},{"c":3.63,"h":3.6699,"l":3.59,"n":8208,"o":3.6,"t":"2025-04-23T04:00:00Z","v":2678892,"vw":3.624725},{"c":3.67,"h":3.7,"l":3.61,"n":7055,"o":3.64,"t":"2025-04-24T04:00:00Z","v":1817914,"vw":3.66614},{"c":3.69,"h":3.69,"l":3.62,"n":7424,"o":3.66,"t":"2025-04-25T04:00:00Z","v":2095079,"vw":3.666001},{"c":3.69,"h":3.69,"l":3.6301,"n":9360,"o":3.65,"t":"2025-04-28T04:00:00Z","v":2800315,"vw":3.663106},{"c":3.59,"h":3.68,"l":3.56,"n":13705,"o":3.68,"t":"2025-04-29T04:00:00Z","v":4136777,"vw":3.596241},{"c":3.57,"h":3.5875,"l":3.49,"n":7607,"o":3.57,"t":"2025-04-30T04:00:00Z","v":2510596,"vw":3.552745},{"c":3.54,"h":3.6,"l":3.53,"n":9083,"o":3.57,"t":"2025-05-01T04:00:00Z","v":2197031,"vw":3.555448},{"c":3.6,"h":3.61,"l":3.54,"n":8956,"o":3.54,"t":"2025-05-02T04:00:00Z","v":2112655,"vw":3.591335},{"c":3.55,"h":3.59,"l":3.54,"n":7573,"o":3.58,"t":"2025-05-05T04:00:00Z","v":1775376,"vw":3.564608},{"c":3.6,"h":3.6,"l":3.52,"n":7056,"o":3.56,"t":"2025-05-06T04:00:00Z","v":2215236,"vw":3.576168},{"c":3.62,"h":3.65,"l":3.5884,"n":8090,"o":3.595,"t":"2025-05-07T04:00:00Z","v":2851947,"vw":3.618582},{"c":3.62,"h":3.68,"l":3.61,"n":8464,"o":3.65,"t":"2025-05-08T04:00:00Z","v":2747808,"vw":3.636345},{"c":3.54,"h":3.67,"l":3.51,"n":10300,"o":3.62,"t":"2025-05-09T04:00:00Z","v":3337077,"vw":3.545442},{"c":3.69,"h":3.725,"l":3.56,"n":21852,"o":3.59,"t":"2025-05-12T04:00:00Z","v":7609890,"vw":3.675457},{"c":3.67,"h":3.77,"l":3.66,"n":9540,"o":3.69,"t":"2025-05-13T04:00:00Z","v":3306392,"vw":3.696322},{"c":3.65,"h":3.71,"l":3.6235,"n":8135,"o":3.69,"t":"2025-05-14T04:00:00Z","v":3192503,"vw":3.66021},{"c":3.64,"h":3.67,"l":3.62,"n":7455,"o":3.63,"t":"2025-05-15T04:00:00Z","v":1686874,"vw":3.640403},{"c":3.69,"h":3.715,"l":3.63,"n":9787,"o":3.63,"t":"2025-05-16T04:00:00Z","v":2936499,"vw":3.685481},{"c":3.67,"h":3.69,"l":3.65,"n":11575,"o":3.68,"t":"2025-05-19T04:00:00Z","v":3252280,"vw":3.670232},{"c":3.63,"h":3.68,"l":3.61,"n":9625,"o":3.68,"t":"2025-05-20T04:00:00Z","v":3248040,"vw":3.640181},{"c":3.47,"h":3.64,"l":3.46,"n":18964,"o":3.62,"t":"2025-05-21T04:00:00Z","v":5451452,"vw":3.524032},{"c":3.39,"h":3.46,"l":3.38,"n":20119,"o":3.46,"t":"2025-05-22T04:00:00Z","v":4475383,"vw":3.413111},{"c":3.34,"h":3.38,"l":3.3,"n":17105,"o":3.36,"t":"2025-05-23T04:00:00Z","v":4816768,"vw":3.336244},{"c":3.4,"h":3.41,"l":3.355,"n":12649,"o":3.38,"t":"2025-05-27T04:00:00Z","v":3795109,"vw":3.39108},{"c":3.28,"h":3.39,"l":3.27,"n":13866,"o":3.36,"t":"2025-05-28T04:00:00Z","v":3097981,"vw":3.300615},{"c":3.24,"h":3.28,"l":3.23,"n":15369,"o":3.28,"t":"2025-05-29T04:00:00Z","v":4317155,"vw":3.249385},{"c":3.29,"h":3.295,"l":3.21,"n":10277,"o":3.24,"t":"2025-05-30T04:00:00Z","v":4597175,"vw":3.253372},{"c":3.22,"h":3.29,"l":3.21,"n":12696,"o":3.285,"t":"2025-06-02T04:00:00Z","v":2986397,"vw":3.22515},{"c":3.24,"h":3.26,"l":3.14,"n":11086,"o":3.17,"t":"2025-06-03T04:00:00Z","v":3769150,"vw":3.217504},{"c":3.23,"h":3.255,"l":3.22,"n":7672,"o":3.24,"t":"2025-06-04T04:00:00Z","v":2136237,"vw":3.238014},{"c":3.19,"h":3.23,"l":3.16,"n":12980,"o":3.23,"t":"2025-06-05T04:00:00Z","v":4479651,"vw":3.186546},{"c":3.25,"h":3.25,"l":3.19,"n":6904,"o":3.19,"t":"2025-06-06T04:00:00Z","v":2101527,"vw":3.231089},{"c":3.31,"h":3.33,"l":3.24,"n":13526,"o":3.25,"t":"2025-06-09T04:00:00Z","v":4313760,"vw":3.300531},{"c":3.37,"h":3.37,"l":3.27,"n":9285,"o":3.3,"t":"2025-06-10T04:00:00Z","v":3048238,"vw":3.344852},{"c":3.36,"h":3.39,"l":3.33,"n":8977,"o":3.36,"t":"2025-06-11T04:00:00Z","v":2747099,"vw":3.354203},{"c":3.37,"h":3.38,"l":3.31,"n":7068,"o":3.34,"t":"2025-06-12T04:00:00Z","v":2194101,"vw":3.350338},{"c":3.29,"h":3.35,"l":3.2701,"n":7733,"o":3.34,"t":"2025-06-13T04:00:00Z","v":2801564,"vw":3.30692},{"c":3.24,"h":3.33,"l":3.24,"n":7924,"o":3.29,"t":"2025-06-16T04:00:00Z","v":2293296,"vw":3.27315},{"c":3.18,"h":3.25,"l":3.17,"n":9138,"o":3.25,"t":"2025-06-17T04:00:00Z","v":2667445,"vw":3.195968},{"c":3.18,"h":3.22,"l":3.17,"n":7533,"o":3.18,"t":"2025-06-18T04:00:00Z","v":2725929,"vw":3.1973},{"c":3.19,"h":3.22,"l":3.15,"n":11521,"o":3.17,"t":"2025-06-20T04:00:00Z","v":4364575,"vw":3.187499},{"c":3.16,"h":3.195,"l":3.1,"n":11632,"o":3.195,"t":"2025-06-23T04:00:00Z","v":4270134,"vw":3.146553},{"c":3.15,"h":3.22,"l":3.14,"n":8975,"o":3.18,"t":"2025-06-24T04:00:00Z","v":3061530,"vw":3.180331},{"c":3.16,"h":3.24,"l":3.14,"n":9937,"o":3.18,"t":"2025-06-25T04:00:00Z","v":4025283,"vw":3.180233},{"c":3.14,"h":3.17,"l":3.1,"n":8467,"o":3.128,"t":"2025-06-26T04:00:00Z","v":2694119,"vw":3.147994},{"c":3.18,"h":3.21,"l":3.15,"n":9562,"o":3.15,"t":"2025-06-27T04:00:00Z","v":3482178,"vw":3.181645},{"c":3.18,"h":3.2,"l":3.16,"n":7252,"o":3.17,"t":"2025-06-30T04:00:00Z","v":1801666,"vw":3.172624},{"c":3.23,"h":3.25,"l":3.17,"n":8778,"o":3.19,"t":"2025-07-01T04:00:00Z","v":2495994,"vw":3.219784},{"c":3.31,"h":3.315,"l":3.24,"n":7873,"o":3.24,"t":"2025-07-02T04:00:00Z","v":2793073,"vw":3.277612},{"c":3.32,"h":3.35,"l":3.29,"n":5908,"o":3.3,"t":"2025-07-03T04:00:00Z","v":1626024,"vw":3.327698},{"c":3.31,"h":3.33,"l":3.27,"n":9905,"o":3.31,"t":"2025-07-07T04:00:00Z","v":2198426,"vw":3.294131},{"c":3.32,"h":3.3399,"l":3.3,"n":6718,"o":3.31,"t":"2025-07-08T04:00:00Z","v":1593966,"vw":3.316497},{"c":3.29,"h":3.34,"l":3.29,"n":7396,"o":3.33,"t":"2025-07-09T04:00:00Z","v":1314760,"vw":3.300309},{"c":3.32,"h":3.34,"l":3.28,"n":7102,"o":3.29,"t":"2025-07-10T04:00:00Z","v":1734282,"vw":3.320973},{"c":3.35,"h":3.35,"l":3.3,"n":8273,"o":3.32,"t":"2025-07-11T04:00:00Z","v":2900518,"vw":3.326574},{"c":3.32,"h":3.34,"l":3.3,"n":6864,"o":3.335,"t":"2025-07-14T04:00:00Z","v":1501060,"vw":3.316844},{"c":3.31,"h":3.35,"l":3.3,"n":6776,"o":3.33,"t":"2025-07-15T04:00:00Z","v":1913656,"vw":3.328136},{"c":3.39,"h":3.39,"l":3.31,"n":6198,"o":3.32,"t":"2025-07-16T04:00:00Z","v":1476987,"vw":3.351873},{"c":3.42,"h":3.43,"l":3.36,"n":7293,"o":3.37,"t":"2025-07-17T04:00:00Z","v":2068365,"vw":3.40278},{"c":3.39,"h":3.44,"l":3.37,"n":6789,"o":3.43,"t":"2025-07-18T04:00:00Z","v":1671227,"vw":3.399829},{"c":3.36,"h":3.435,"l":3.35,"n":9078,"o":3.41,"t":"2025-07-21T04:00:00Z","v":1929583,"vw":3.384194},{"c":3.42,"h":3.43,"l":3.36,"n":7705,"o":3.37,"t":"2025-07-22T04:00:00Z","v":2845163,"vw":3.404446},{"c":3.47,"h":3.5,"l":3.43,"n":8998,"o":3.43,"t":"2025-07-23T04:00:00Z","v":2742781,"vw":3.464554},{"c":3.46,"h":3.48,"l":3.4384,"n":5868,"o":3.47,"t":"2025-07-24T04:00:00Z","v":1742883,"vw":3.457863},{"c":3.46,"h":3.475,"l":3.44,"n":7723,"o":3.46,"t":"2025-07-25T04:00:00Z","v":2785210,"vw":3.458545},{"c":3.4,"h":3.479,"l":3.4,"n":8484,"o":3.47,"t":"2025-07-28T04:00:00Z","v":2975710,"vw":3.426193},{"c":3.3,"h":3.365,"l":3.26,"n":8722,"o":3.358,"t":"2025-07-29T04:00:00Z","v":2692582,"vw":3.298301},{"c":3.19,"h":3.3,"l":3.18,"n":11099,"o":3.29,"t":"2025-07-30T04:00:00Z","v":3940149,"vw":3.224029},{"c":3.1,"h":3.205,"l":3.02,"n":18654,"o":3.19,"t":"2025-07-31T04:00:00Z","v":8104127,"vw":3.079713},{"c":2.97,"h":3.09,"l":2.96,"n":16951,"o":3.07,"t":"2025-08-01T04:00:00Z","v":5533026,"vw":3.010857},{"c":2.91,"h":2.98,"l":2.87,"n":24960,"o":2.98,"t":"2025-08-04T04:00:00Z","v":8498976,"vw":2.918266},{"c":2.9,"h":2.9,"l":2.8,"n":21464,"o":2.9,"t":"2025-08-05T04:00:00Z","v":8390906,"vw":2.845956},{"c":2.83,"h":2.9065,"l":2.805,"n":17845,"o":2.9,"t":"2025-08-06T04:00:00Z","v":6452727,"vw":2.84414},{"c":2.76,"h":2.83,"l":2.73,"n":14393,"o":2.82,"t":"2025-08-07T04:00:00Z","v":5770146,"vw":2.769979},{"c":2.8,"h":2.8272,"l":2.7418,"n":10635,"o":2.75,"t":"2025-08-08T04:00:00Z","v":3013646,"vw":2.798096},{"c":2.79,"h":2.86,"l":2.78,"n":12894,"o":2.82,"t":"2025-08-11T04:00:00Z","v":4304243,"vw":2.804593},{"c":2.83,"h":2.83,"l":2.77,"n":9240,"o":2.78,"t":"2025-08-12T04:00:00Z","v":2732392,"vw":2.812974},{"c":2.86,"h":2.89,"l":2.81,"n":8585,"o":2.82,"t":"2025-08-13T04:00:00Z","v":2846596,"vw":2.858218},{"c":2.85,"h":2.86,"l":2.815,"n":9475,"o":2.83,"t":"2025-08-14T04:00:00Z","v":2511946,"vw":2.841591},{"c":2.85,"h":2.88,"l":2.84,"n":6933,"o":2.85,"t":"2025-08-15T04:00:00Z","v":1767282,"vw":2.857724},{"c":2.88,"h":2.88,"l":2.84,"n":7482,"o":2.86,"t":"2025-08-18T04:00:00Z","v":2472494,"vw":2.861928},{"c":2.89,"h":2.92,"l":2.87,"n":7235,"o":2.88,"t":"2025-08-19T04:00:00Z","v":2115556,"vw":2.89459},{"c":2.85,"h":2.92,"l":2.84,"n":9912,"o":2.9,"t":"2025-08-20T04:00:00Z","v":3159949,"vw":2.864286},{"c":2.84,"h":2.865,"l":2.8,"n":9296,"o":2.84,"t":"2025-08-21T04:00:00Z","v":3160902,"vw":2.830313},{"c":2.87,"h":2.91,"l":2.8318,"n":14793,"o":2.84,"t":"2025-08-22T04:00:00Z","v":4583058,"vw":2.868014},{"c":2.85,"h":2.91,"l":2.83,"n":11353,"o":2.87,"t":"2025-08-25T04:00:00Z","v":4367901,"vw":2.870322},{"c":2.83,"h":2.9,"l":2.8046,"n":17097,"o":2.83,"t":"2025-08-26T04:00:00Z","v":7646387,"vw":2.845305},{"c":2.9,"h":2.91,"l":2.77,"n":18293,"o":2.78,"t":"2025-08-27T04:00:00Z","v":6081102,"vw":2.86253},{"c":2.9,"h":2.9,"l":2.82,"n":10940,"o":2.86,"t":"2025-08-28T04:00:00Z","v":2925195,"vw":2.863416},{"c":2.98,"h":2.98,"l":2.89,"n":12262,"o":2.9,"t":"2025-08-29T04:00:00Z","v":3700553,"vw":2.942644},{"c":2.91,"h":2.95,"l":2.87,"n":15927,"o":2.94,"t":"2025-09-02T04:00:00Z","v":5380622,"vw":2.912355},{"c":2.89,"h":2.94,"l":2.87,"n":9856,"o":2.91,"t":"2025-09-03T04:00:00Z","v":3059784,"vw":2.898281},{"c":2.88,"h":2.9,"l":2.83,"n":11119,"o":2.88,"t":"2025-09-04T04:00:00Z","v":4618003,"vw":2.863739},{"c":2.89,"h":2.92,"l":2.8612,"n":9072,"o":2.88,"t":"2025-09-05T04:00:00Z","v":2982759,"vw":2.882772},{"c":2.88,"h":2.9,"l":2.845,"n":9092,"o":2.89,"t":"2025-09-08T04:00:00Z","v":3192959,"vw":2.868171},{"c":2.84,"h":2.89,"l":2.83,"n":7754,"o":2.87,"t":"2025-09-09T04:00:00Z","v":2505058,"vw":2.860966},{"c":2.79,"h":2.85,"l":2.78,"n":9288,"o":2.83,"t":"2025-09-10T04:00:00Z","v":2840460,"vw":2.805919},{"c":2.8,"h":2.82,"l":2.78,"n":9370,"o":2.78,"t":"2025-09-11T04:00:00Z","v":2265423,"vw":2.793797},{"c":2.79,"h":2.82,"l":2.79,"n":8627,"o":2.8,"t":"2025-09-12T04:00:00Z","v":2256339,"vw":2.802104},{"c":2.75,"h":2.8,"l":2.74,"n":11630,"o":2.79,"t":"2025-09-15T04:00:00Z","v":2566620,"vw":2.76284},{"c":2.8,"h":2.8,"l":2.74,"n":8087,"o":2.74,"t":"2025-09-16T04:00:00Z","v":2413918,"vw":2.767457},{"c":2.76,"h":2.82,"l":2.76,"n":8825,"o":2.8,"t":"2025-09-17T04:00:00Z","v":2831799,"vw":2.78858},{"c":2.67,"h":2.8,"l":2.66,"n":17469,"o":2.78,"t":"2025-09-18T04:00:00Z","v":6364207,"vw":2.709508},{"c":2.66,"h":2.69,"l":2.59,"n":19692,"o":2.68,"t":"2025-09-19T04:00:00Z","v":9125627,"vw":2.639784},{"c":2.59,"h":2.68,"l":2.58,"n":13646,"o":2.64,"t":"2025-09-22T04:00:00Z","v":4714818,"vw":2.633817},{"c":2.59,"h":2.69,"l":2.57,"n":12824,"o":2.59,"t":"2025-09-23T04:00:00Z","v":4459148,"vw":2.632505},{"c":2.61,"h":2.64,"l":2.59,"n":11271,"o":2.6,"t":"2025-09-24T04:00:00Z","v":4858227,"vw":2.614839},{"c":2.73,"h":2.765,"l":2.65,"n":18532,"o":2.66,"t":"2025-09-25T04:00:00Z","v":7978263,"vw":2.718472},{"c":2.61,"h":2.72,"l":2.6,"n":12457,"o":2.7,"t":"2025-09-26T04:00:00Z","v":4180729,"vw":2.627217},{"c":2.64,"h":2.68,"l":2.62,"n":12001,"o":2.64,"t":"2025-09-29T04:00:00Z","v":3430961,"vw":2.640348},{"c":2.75,"h":2.81,"l":2.68,"n":12592,"o":2.68,"t":"2025-09-30T04:00:00Z","v":6385755,"vw":2.762851},{"c":2.76,"h":2.77,"l":2.7,"n":9616,"o":2.76,"t":"2025-10-01T04:00:00Z","v":2990648,"vw":2.744843},{"c":2.76,"h":2.79,"l":2.69,"n":10111,"o":2.74,"t":"2025-10-02T04:00:00Z","v":2892847,"vw":2.746217},{"c":2.78,"h":2.8,"l":2.75,"n":8432,"o":2.75,"t":"2025-10-03T04:00:00Z","v":2389941,"vw":2.777798},{"c":2.78,"h":2.82,"l":2.76,"n":9321,"o":2.78,"t":"2025-10-06T04:00:00Z","v":2766430,"vw":2.784538},{"c":2.75,"h":2.78,"l":2.71,"n":9074,"o":2.77,"t":"2025-10-07T04:00:00Z","v":3332277,"vw":2.746211},{"c":2.79,"h":2.81,"l":2.75,"n":12101,"o":2.75,"t":"2025-10-08T04:00:00Z","v":2678997,"vw":2.779505},{"c":2.73,"h":2.79,"l":2.72,"n":8313,"o":2.79,"t":"2025-10-09T04:00:00Z","v":2382534,"vw":2.743078},{"c":2.67,"h":2.75,"l":2.67,"n":9932,"o":2.73,"t":"2025-10-10T04:00:00Z","v":4148541,"vw":2.69469},{"c":2.78,"h":2.79,"l":2.68,"n":9964,"o":2.68,"t":"2025-10-13T04:00:00Z","v":3848000,"vw":2.755033},{"c":2.83,"h":2.85,"l":2.75,"n":8995,"o":2.76,"t":"2025-10-14T04:00:00Z","v":4018830,"vw":2.816403},{"c":2.81,"h":2.85,"l":2.8,"n":9516,"o":2.83,"t":"2025-10-15T04:00:00Z","v":3414614,"vw":2.82587},{"c":2.77,"h":2.84,"l":2.76,"n":10849,"o":2.83,"t":"2025-10-16T04:00:00Z","v":3849855,"vw":2.789801},{"c":2.73,"h":2.79,"l":2.72,"n":11233,"o":2.76,"t":"2025-10-17T04:00:00Z","v":4491715,"vw":2.744919},{"c":2.72,"h":2.77,"l":2.7,"n":8845,"o":2.73,"t":"2025-10-20T04:00:00Z","v":3819319,"vw":2.726364},{"c":2.74,"h":2.77,"l":2.71,"n":7698,"o":2.72,"t":"2025-10-21T04:00:00Z","v":2770605,"vw":2.745704},{"c":2.71,"h":2.76,"l":2.68,"n":9185,"o":2.74,"t":"2025-10-22T04:00:00Z","v":3017376,"vw":2.71321},{"c":2.74,"h":2.76,"l":2.7,"n":7226,"o":2.71,"t":"2025-10-23T04:00:00Z","v":2189546,"vw":2.730298},{"c":2.75,"h":2.785,"l":2.72,"n":9368,"o":2.75,"t":"2025-10-24T04:00:00Z","v":3052138,"vw":2.746431},{"c":2.79,"h":2.79,"l":2.74,"n":8494,"o":2.76,"t":"2025-10-27T04:00:00Z","v":3143071,"vw":2.772142},{"c":2.8,"h":2.82,"l":2.78,"n":10805,"o":2.8,"t":"2025-10-28T04:00:00Z","v":4441079,"vw":2.799482},{"c":2.66,"h":2.76,"l":2.66,"n":10208,"o":2.75,"t":"2025-10-29T04:00:00Z","v":3969057,"vw":2.705262},{"c":2.63,"h":2.67,"l":2.59,"n":13973,"o":2.65,"t":"2025-10-30T04:00:00Z","v":5339663,"vw":2.622075},{"c":2.66,"h":2.68,"l":2.62,"n":8151,"o":2.63,"t":"2025-10-31T04:00:00Z","v":2425458,"vw":2.655536},{"c":2.61,"h":2.66,"l":2.6,"n":9813,"o":2.65,"t":"2025-11-03T05:00:00Z","v":2909408,"vw":2.618813},{"c":2.58,"h":2.61,"l":2.55,"n":12272,"o":2.6,"t":"2025-11-04T05:00:00Z","v":3817218,"vw":2.580295},{"c":2.54,"h":2.5831,"l":2.52,"n":10635,"o":2.58,"t":"2025-11-05T05:00:00Z","v":4851598,"vw":2.545419},{"c":2.55,"h":2.58,"l":2.53,"n":12125,"o":2.57,"t":"2025-11-06T05:00:00Z","v":5071406,"vw":2.555575},{"c":2.74,"h":2.74,"l":2.58,"n":10247,"o":2.6,"t":"2025-11-07T05:00:00Z","v":4184402,"vw":2.665034},{"c":2.88,"h":2.9,"l":2.745,"n":12425,"o":2.75,"t":"2025-11-10T05:00:00Z","v":5895812,"vw":2.838363},{"c":2.85,"h":2.92,"l":2.825,"n":9030,"o":2.89,"t":"2025-11-11T05:00:00Z","v":3490219,"vw":2.862355},{"c":2.81,"h":2.8601,"l":2.79,"n":6807,"o":2.86,"t":"2025-11-12T05:00:00Z","v":2210029,"vw":2.808102},{"c":2.78,"h":2.83,"l":2.75,"n":8347,"o":2.8,"t":"2025-11-13T05:00:00Z","v":3061807,"vw":2.785312},{"c":2.76,"h":2.77,"l":2.73,"n":7211,"o":2.76,"t":"2025-11-14T05:00:00Z","v":1545917,"vw":2.754208},{"c":2.72,"h":2.79,"l":2.71,"n":10178,"o":2.76,"t":"2025-11-17T05:00:00Z","v":3393189,"vw":2.745512},{"c":2.75,"h":2.795,"l":2.6919,"n":10722,"o":2.72,"t":"2025-11-18T05:00:00Z","v":4645222,"vw":2.748837},{"c":2.73,"h":2.795,"l":2.73,"n":10585,"o":2.75,"t":"2025-11-19T05:00:00Z","v":3725357,"vw":2.756847},{"c":2.65,"h":2.78,"l":2.65,"n":10305,"o":2.75,"t":"2025-11-20T05:00:00Z","v":3727103,"vw":2.705993},{"c":2.67,"h":2.68,"l":2.6,"n":13030,"o":2.66,"t":"2025-11-21T05:00:00Z","v":5425369,"vw":2.646132},{"c":2.65,"h":2.705,"l":2.64,"n":11863,"o":2.67,"t":"2025-11-24T05:00:00Z","v":4618986,"vw":2.672296},{"c":2.62,"h":2.64,"l":2.6,"n":11047,"o":2.62,"t":"2025-11-25T05:00:00Z","v":3526038,"vw":2.620928},{"c":2.62,"h":2.65,"l":2.6,"n":8323,"o":2.61,"t":"2025-11-26T05:00:00Z","v":2759065,"vw":2.623001},{"c":2.64,"h":2.64,"l":2.62,"n":5474,"o":2.63,"t":"2025-11-28T05:00:00Z","v":1132311,"vw":2.629592},{"c":2.6,"h":2.66,"l":2.6,"n":9872,"o":2.63,"t":"2025-12-01T05:00:00Z","v":3483818,"vw":2.62411},{"c":2.62,"h":2.65,"l":2.6,"n":9680,"o":2.6,"t":"2025-12-02T05:00:00Z","v":3567935,"vw":2.622853},{"c":2.645,"h":2.65,"l":2.62,"n":6904,"o":2.63,"t":"2025-12-03T05:00:00Z","v":2572882,"vw":2.639501},{"c":2.67,"h":2.68,"l":2.63,"n":8018,"o":2.64,"t":"2025-12-04T05:00:00Z","v":3416263,"vw":2.654417},{"c":2.67,"h":2.71,"l":2.67,"n":8370,"o":2.68,"t":"2025-12-05T05:00:00Z","v":3147669,"vw":2.689073},{"c":2.66,"h":2.68,"l":2.65,"n":9531,"o":2.67,"t":"2025-12-08T05:00:00Z","v":2408745,"vw":2.664148},{"c":2.65,"h":2.69,"l":2.65,"n":8314,"o":2.66,"t":"2025-12-09T05:00:00Z","v":2379184,"vw":2.664054},{"c":2.67,"h":2.69,"l":2.6144,"n":9891,"o":2.65,"t":"2025-12-10T05:00:00Z","v":3733495,"vw":2.648633},{"c":2.64,"h":2.69,"l":2.64,"n":7907,"o":2.67,"t":"2025-12-11T05:00:00Z","v":3225512,"vw":2.650483},{"c":2.62,"h":2.67,"l":2.62,"n":8704,"o":2.65,"t":"2025-12-12T05:00:00Z","v":3123516,"vw":2.636449},{"c":2.57,"h":2.64,"l":2.57,"n":13582,"o":2.62,"t":"2025-12-15T05:00:00Z","v":5584216,"vw":2.585915},{"c":2.54,"h":2.59,"l":2.52,"n":10256,"o":2.58,"t":"2025-12-16T05:00:00Z","v":4343460,"vw":2.552219},{"c":2.49,"h":2.57,"l":2.49,"n":11314,"o":2.54,"t":"2025-12-17T05:00:00Z","v":5436192,"vw":2.529302},{"c":2.55,"h":2.56,"l":2.4944,"n":9330,"o":2.5,"t":"2025-12-18T05:00:00Z","v":4073959,"vw":2.532508},{"c":2.46,"h":2.55,"l":2.46,"n":16032,"o":2.55,"t":"2025-12-19T05:00:00Z","v":6282679,"vw":2.493543},{"c":2.5,"h":2.52,"l":2.46,"n":12327,"o":2.46,"t":"2025-12-22T05:00:00Z","v":3896401,"vw":2.492015},{"c":2.45,"h":2.52,"l":2.45,"n":12164,"o":2.49,"t":"2025-12-23T05:00:00Z","v":4211487,"vw":2.488407},{"c":2.49,"h":2.51,"l":2.46,"n":6388,"o":2.48,"t":"2025-12-24T05:00:00Z","v":3228750,"vw":2.484936},{"c":2.51,"h":2.53,"l":2.49,"n":9370,"o":2.5,"t":"2025-12-26T05:00:00Z","v":4245551,"vw":2.515241},{"c":2.49,"h":2.51,"l":2.45,"n":14990,"o":2.46,"t":"2025-12-29T05:00:00Z","v":7773817,"vw":2.487862},{"c":2.55,"h":2.58,"l":2.48,"n":14274,"o":2.49,"t":"2025-12-30T05:00:00Z","v":7665388,"vw":2.535989},{"c":2.59,"h":2.62,"l":2.54,"n":13054,"o":2.55,"t":"2025-12-31T05:00:00Z","v":5711520,"vw":2.58368},{"c":2.61,"h":2.655,"l":2.5629,"n":15011,"o":2.58,"t":"2026-01-02T05:00:00Z","v":3436171,"vw":2.615111},{"c":2.73,"h":2.7584,"l":2.62,"n":14573,"o":2.635,"t":"2026-01-05T05:00:00Z","v":6129978,"vw":2.710048},{"c":2.71,"h":2.74,"l":2.69,"n":12597,"o":2.73,"t":"2026-01-06T05:00:00Z","v":4424645,"vw":2.707186},{"c":2.71,"h":2.73,"l":2.66,"n":11504,"o":2.73,"t":"2026-01-07T05:00:00Z","v":4060809,"vw":2.692171},{"c":2.75,"h":2.82,"l":2.7001,"n":14275,"o":2.71,"t":"2026-01-08T05:00:00Z","v":7298288,"vw":2.767009},{"c":2.76,"h":2.8,"l":2.75,"n":14772,"o":2.75,"t":"2026-01-09T05:00:00Z","v":4512761,"vw":2.774626},{"c":2.8,"h":2.84,"l":2.76,"n":11969,"o":2.76,"t":"2026-01-12T05:00:00Z","v":3017235,"vw":2.814354},{"c":2.8,"h":2.86,"l":2.785,"n":13331,"o":2.83,"t":"2026-01-13T05:00:00Z","v":2857291,"vw":2.81238},{"c":2.95,"h":2.97,"l":2.81,"n":14227,"o":2.81,"t":"2026-01-14T05:00:00Z","v":4638184,"vw":2.892518},{"c":2.95,"h":3,"l":2.915,"n":15068,"o":2.96,"t":"2026-01-15T05:00:00Z","v":3863981,"vw":2.958735},{"c":2.86,"h":2.96,"l":2.86,"n":14167,"o":2.93,"t":"2026-01-16T05:00:00Z","v":4456748,"vw":2.894187},{"c":2.77,"h":2.8497,"l":2.77,"n":15717,"o":2.82,"t":"2026-01-20T05:00:00Z","v":4825252,"vw":2.80319},{"c":2.82,"h":2.86,"l":2.76,"n":15152,"o":2.76,"t":"2026-01-21T05:00:00Z","v":4349461,"vw":2.817055},{"c":2.86,"h":2.895,"l":2.83,"n":10587,"o":2.83,"t":"2026-01-22T05:00:00Z","v":2599297,"vw":2.871231},{"c":2.89,"h":2.92,"l":2.85,"n":12650,"o":2.87,"t":"2026-01-23T05:00:00Z","v":3710877,"vw":2.881342},{"c":2.82,"h":2.91,"l":2.82,"n":22745,"o":2.905,"t":"2026-01-26T05:00:00Z","v":5246440,"vw":2.861096},{"c":2.87,"h":2.88,"l":2.82,"n":13044,"o":2.83,"t":"2026-01-27T05:00:00Z","v":3780257,"vw":2.85943},{"c":2.74,"h":2.85,"l":2.72,"n":17475,"o":2.84,"t":"2026-01-28T05:00:00Z","v":5426107,"vw":2.765723},{"c":2.74,"h":2.7692,"l":2.69,"n":16268,"o":2.76,"t":"2026-01-29T05:00:00Z","v":4316843,"vw":2.720788},{"c":2.77,"h":2.785,"l":2.71,"n":16200,"o":2.73,"t":"2026-01-30T05:00:00Z","v":3296534,"vw":2.747016},{"c":2.76,"h":2.79,"l":2.71,"n":13459,"o":2.76,"t":"2026-02-02T05:00:00Z","v":3191551,"vw":2.766582},{"c":2.72,"h":2.76,"l":2.68,"n":17939,"o":2.76,"t":"2026-02-03T05:00:00Z","v":4281236,"vw":2.719424},{"c":2.76,"h":2.77,"l":2.71,"n":16129,"o":2.72,"t":"2026-02-04T05:00:00Z","v":3047511,"vw":2.740383},{"c":2.63,"h":2.74,"l":2.63,"n":17411,"o":2.74,"t":"2026-02-05T05:00:00Z","v":4099706,"vw":2.658132},{"c":2.64,"h":2.67,"l":2.61,"n":16641,"o":2.66,"t":"2026-02-06T05:00:00Z","v":3602834,"vw":2.627746},{"c":2.61,"h":2.65,"l":2.61,"n":13386,"o":2.64,"t":"2026-02-09T05:00:00Z","v":4101662,"vw":2.632246},{"c":2.88,"h":2.93,"l":2.63,"n":19144,"o":2.64,"t":"2026-02-10T05:00:00Z","v":6797549,"vw":2.836232},{"c":2.9,"h":2.99,"l":2.87,"n":18347,"o":2.88,"t":"2026-02-11T05:00:00Z","v":7158936,"vw":2.914979},{"c":2.89,"h":2.9687,"l":2.86,"n":12983,"o":2.91,"t":"2026-02-12T05:00:00Z","v":3343297,"vw":2.89682},{"c":3.05,"h":3.08,"l":2.9225,"n":18312,"o":2.97,"t":"2026-02-13T05:00:00Z","v":6118511,"vw":3.03181},{"c":3.01,"h":3.125,"l":2.96,"n":13664,"o":3.05,"t":"2026-02-17T05:00:00Z","v":4202930,"vw":3.024635},{"c":3.04,"h":3.06,"l":2.96,"n":11686,"o":3,"t":"2026-02-18T05:00:00Z","v":3950615,"vw":3.026957},{"c":2.92,"h":3.04,"l":2.91,"n":13811,"o":3.04,"t":"2026-02-19T05:00:00Z","v":4542341,"vw":2.948746},{"c":2.82,"h":2.92,"l":2.77,"n":18585,"o":2.91,"t":"2026-02-20T05:00:00Z","v":7569561,"vw":2.825646},{"c":2.83,"h":2.885,"l":2.81,"n":14294,"o":2.81,"t":"2026-02-23T05:00:00Z","v":4295030,"vw":2.837944},{"c":2.86,"h":2.92,"l":2.83,"n":12018,"o":2.84,"t":"2026-02-24T05:00:00Z","v":5002335,"vw":2.869823},{"c":2.79,"h":2.835,"l":2.7516,"n":13479,"o":2.8,"t":"2026-02-25T05:00:00Z","v":3065706,"vw":2.785407},{"c":2.74,"h":2.8,"l":2.7,"n":17791,"o":2.78,"t":"2026-02-26T05:00:00Z","v":6220339,"vw":2.734895},{"c":2.72,"h":2.76,"l":2.69,"n":15528,"o":2.74,"t":"2026-02-27T05:00:00Z","v":5487346,"vw":2.724758},{"c":2.75,"h":2.79,"l":2.67,"n":11798,"o":2.7,"t":"2026-03-02T05:00:00Z","v":3466605,"vw":2.745312},{"c":2.74,"h":2.76,"l":2.69,"n":13040,"o":2.7,"t":"2026-03-03T05:00:00Z","v":3449122,"vw":2.725345},{"c":2.77,"h":2.81,"l":2.72,"n":10948,"o":2.77,"t":"2026-03-04T05:00:00Z","v":2260280,"vw":2.77784},{"c":2.73,"h":2.81,"l":2.72,"n":11259,"o":2.76,"t":"2026-03-05T05:00:00Z","v":3569658,"vw":2.74648},{"c":2.73,"h":2.74,"l":2.68,"n":10171,"o":2.73,"t":"2026-03-06T05:00:00Z","v":2697441,"vw":2.71141},{"c":2.67,"h":2.7,"l":2.63,"n":14908,"o":2.69,"t":"2026-03-09T04:00:00Z","v":5406366,"vw":2.665599},{"c":2.67,"h":2.72,"l":2.655,"n":9254,"o":2.685,"t":"2026-03-10T04:00:00Z","v":2623709,"vw":2.694802},{"c":2.66,"h":2.71,"l":2.635,"n":9529,"o":2.69,"t":"2026-03-11T04:00:00Z","v":2557619,"vw":2.66655},{"c":2.65,"h":2.68,"l":2.63,"n":10085,"o":2.64,"t":"2026-03-12T04:00:00Z","v":3983959,"vw":2.654012},{"c":2.56,"h":2.69,"l":2.56,"n":10427,"o":2.66,"t":"2026-03-13T04:00:00Z","v":4892706,"vw":2.609866},{"c":2.52,"h":2.59,"l":2.52,"n":19806,"o":2.57,"t":"2026-03-16T04:00:00Z","v":4970572,"vw":2.540714},{"c":2.6,"h":2.67,"l":2.54,"n":16759,"o":2.54,"t":"2026-03-17T04:00:00Z","v":5473832,"vw":2.617823},{"c":2.6,"h":2.65,"l":2.595,"n":9764,"o":2.63,"t":"2026-03-18T04:00:00Z","v":2767793,"vw":2.622473},{"c":2.59,"h":2.6398,"l":2.57,"n":13359,"o":2.62,"t":"2026-03-19T04:00:00Z","v":4115907,"vw":2.602205},{"c":2.5,"h":2.61,"l":2.5,"n":16662,"o":2.6,"t":"2026-03-20T04:00:00Z","v":8577937,"vw":2.515638},{"c":2.57,"h":2.58,"l":2.465,"n":12757,"o":2.52,"t":"2026-03-23T04:00:00Z","v":3844796,"vw":2.534193},{"c":2.54,"h":2.57,"l":2.52,"n":14902,"o":2.55,"t":"2026-03-24T04:00:00Z","v":4478324,"vw":2.539272},{"c":2.6,"h":2.63,"l":2.56,"n":11209,"o":2.56,"t":"2026-03-25T04:00:00Z","v":4067151,"vw":2.607049},{"c":2.55,"h":2.63,"l":2.55,"n":11663,"o":2.6,"t":"2026-03-26T04:00:00Z","v":5220657,"vw":2.594905},{"c":2.49,"h":2.56,"l":2.49,"n":14383,"o":2.51,"t":"2026-03-27T04:00:00Z","v":5164575,"vw":2.517077},{"c":2.51,"h":2.56,"l":2.49,"n":14123,"o":2.5,"t":"2026-03-30T04:00:00Z","v":4194826,"vw":2.536755},{"c":2.61,"h":2.62,"l":2.54,"n":14498,"o":2.54,"t":"2026-03-31T04:00:00Z","v":7131525,"vw":2.59377},{"c":2.62,"h":2.64,"l":2.56,"n":14027,"o":2.62,"t":"2026-04-01T04:00:00Z","v":5107738,"vw":2.610558},{"c":2.61,"h":2.63,"l":2.57,"n":12788,"o":2.59,"t":"2026-04-02T04:00:00Z","v":3985337,"vw":2.600133},{"c":2.64,"h":2.6662,"l":2.6,"n":12028,"o":2.61,"t":"2026-04-06T04:00:00Z","v":4394970,"vw":2.638391},{"c":2.58,"h":2.639,"l":2.57,"n":11530,"o":2.62,"t":"2026-04-07T04:00:00Z","v":3072790,"vw":2.591929},{"c":2.64,"h":2.65,"l":2.61,"n":8262,"o":2.63,"t":"2026-04-08T04:00:00Z","v":3536735,"vw":2.630977},{"c":2.62,"h":2.65,"l":2.62,"n":8622,"o":2.64,"t":"2026-04-09T04:00:00Z","v":2245601,"vw":2.630242},{"c":2.62,"h":2.66,"l":2.62,"n":9409,"o":2.63,"t":"2026-04-10T04:00:00Z","v":2492894,"vw":2.643917},{"c":2.65,"h":2.65,"l":2.58,"n":13693,"o":2.61,"t":"2026-04-13T04:00:00Z","v":3536498,"vw":2.614158},{"c":2.73,"h":2.755,"l":2.65,"n":10315,"o":2.65,"t":"2026-04-14T04:00:00Z","v":3530731,"vw":2.725072},{"c":2.82,"h":2.825,"l":2.71,"n":9716,"o":2.71,"t":"2026-04-15T04:00:00Z","v":3714807,"vw":2.792592},{"c":2.81,"h":2.85,"l":2.79,"n":12397,"o":2.83,"t":"2026-04-16T04:00:00Z","v":5420730,"vw":2.814364},{"c":2.81,"h":2.9099,"l":2.79,"n":12168,"o":2.81,"t":"2026-04-17T04:00:00Z","v":6676192,"vw":2.861506},{"c":2.77,"h":2.79,"l":2.69,"n":18271,"o":2.77,"t":"2026-04-20T04:00:00Z","v":9655114,"vw":2.747164},{"c":2.71,"h":2.82,"l":2.695,"n":18564,"o":2.77,"t":"2026-04-21T04:00:00Z","v":5610221,"vw":2.735692},{"c":2.75,"h":2.7859,"l":2.73,"n":11121,"o":2.74,"t":"2026-04-22T04:00:00Z","v":4361890,"vw":2.755557},{"c":2.71,"h":2.7698,"l":2.69,"n":14102,"o":2.75,"t":"2026-04-23T04:00:00Z","v":4766316,"vw":2.716876},{"c":2.73,"h":2.74,"l":2.7,"n":13306,"o":2.72,"t":"2026-04-24T04:00:00Z","v":4895938,"vw":2.720313},{"c":2.75,"h":2.78,"l":2.74,"n":25912,"o":2.74,"t":"2026-04-27T04:00:00Z","v":5160532,"vw":2.755098},{"c":2.73,"h":2.74,"l":2.675,"n":29222,"o":2.7,"t":"2026-04-28T04:00:00Z","v":5547925,"vw":2.706381},{"c":2.69,"h":2.73,"l":2.68,"n":18234,"o":2.72,"t":"2026-04-29T04:00:00Z","v":6770457,"vw":2.692835},{"c":2.71,"h":2.725,"l":2.67,"n":19314,"o":2.69,"t":"2026-04-30T04:00:00Z","v":4484556,"vw":2.706665},{"c":2.81,"h":2.83,"l":2.72,"n":28875,"o":2.72,"t":"2026-05-01T04:00:00Z","v":6476329,"vw":2.794166},{"c":2.72,"h":2.78,"l":2.72,"n":27709,"o":2.77,"t":"2026-05-04T04:00:00Z","v":4410497,"vw":2.74948},{"c":2.75,"h":2.75,"l":2.68,"n":32335,"o":2.72,"t":"2026-05-05T04:00:00Z","v":3767535,"vw":2.715869},{"c":2.78,"h":2.79,"l":2.73,"n":20745,"o":2.74,"t":"2026-05-06T04:00:00Z","v":3391039,"vw":2.765301},{"c":2.75,"h":2.78,"l":2.73,"n":24844,"o":2.77,"t":"2026-05-07T04:00:00Z","v":3975198,"vw":2.751276},{"c":2.47,"h":2.685,"l":2.44,"n":29300,"o":2.68,"t":"2026-05-08T04:00:00Z","v":19276848,"vw":2.480534},{"c":2.405,"h":2.48,"l":2.37,"n":16457,"o":2.45,"t":"2026-05-11T04:00:00Z","v":7486940,"vw":2.398838},{"c":2.35,"h":2.4,"l":2.28,"n":21020,"o":2.37,"t":"2026-05-12T04:00:00Z","v":12051662,"vw":2.335995},{"c":2.25,"h":2.35,"l":2.25,"n":27687,"o":2.35,"t":"2026-05-13T04:00:00Z","v":7946232,"vw":2.285606},{"c":2.18,"h":2.26,"l":2.18,"n":26526,"o":2.25,"t":"2026-05-14T04:00:00Z","v":6572341,"vw":2.210805},{"c":2.18,"h":2.23,"l":2.14,"n":25319,"o":2.15,"t":"2026-05-15T04:00:00Z","v":6214655,"vw":2.194488},{"c":2.19,"h":2.22,"l":2.155,"n":22088,"o":2.17,"t":"2026-05-18T04:00:00Z","v":5115526,"vw":2.182551},{"c":2.15,"h":2.235,"l":2.15,"n":18768,"o":2.1901,"t":"2026-05-19T04:00:00Z","v":6099621,"vw":2.184344},{"c":2.2,"h":2.215,"l":2.11,"n":23522,"o":2.15,"t":"2026-05-20T04:00:00Z","v":6994596,"vw":2.170927},{"c":2.26,"h":2.29,"l":2.16,"n":17147,"o":2.2,"t":"2026-05-21T04:00:00Z","v":5452678,"vw":2.251466},{"c":2.28,"h":2.35,"l":2.27,"n":16231,"o":2.27,"t":"2026-05-22T04:00:00Z","v":5258069,"vw":2.298939},{"c":2.32,"h":2.35,"l":2.3,"n":17711,"o":2.3,"t":"2026-05-26T04:00:00Z","v":9290351,"vw":2.322597},{"c":2.34,"h":2.36,"l":2.29,"n":13443,"o":2.295,"t":"2026-05-27T04:00:00Z","v":4880771,"vw":2.329423},{"c":2.37,"h":2.4,"l":2.34,"n":12108,"o":2.35,"t":"2026-05-28T04:00:00Z","v":4007200,"vw":2.37397},{"c":2.41,"h":2.47,"l":2.36,"n":14754,"o":2.38,"t":"2026-05-29T04:00:00Z","v":4126368,"vw":2.433922},{"c":2.46,"h":2.48,"l":2.41,"n":20643,"o":2.42,"t":"2026-06-01T04:00:00Z","v":5555692,"vw":2.451457},{"c":2.42,"h":2.515,"l":2.42,"n":18861,"o":2.42,"t":"2026-06-02T04:00:00Z","v":3612045,"vw":2.455533},{"c":2.26,"h":2.39,"l":2.26,"n":30960,"o":2.39,"t":"2026-06-03T04:00:00Z","v":6634093,"vw":2.290674},{"c":2.28,"h":2.3,"l":2.26,"n":37034,"o":2.26,"t":"2026-06-04T04:00:00Z","v":4234719,"vw":2.281264},{"c":2.23,"h":2.28,"l":2.23,"n":51969,"o":2.26,"t":"2026-06-05T04:00:00Z","v":4879552,"vw":2.256121},{"c":2.24,"h":2.27,"l":2.1903,"n":74059,"o":2.23,"t":"2026-06-08T04:00:00Z","v":4449983,"vw":2.241569},{"c":2.21,"h":2.285,"l":2.21,"n":59315,"o":2.26,"t":"2026-06-09T04:00:00Z","v":3203781,"vw":2.231767},{"c":2.24,"h":2.27,"l":2.2136,"n":76011,"o":2.22,"t":"2026-06-10T04:00:00Z","v":3793828,"vw":2.247115},{"c":2.28,"h":2.28,"l":2.23,"n":105508,"o":2.25,"t":"2026-06-11T04:00:00Z","v":5354372,"vw":2.256898},{"c":2.31,"h":2.35,"l":2.26,"n":84657,"o":2.27,"t":"2026-06-12T04:00:00Z","v":4977908,"vw":2.310774},{"c":2.31,"h":2.4,"l":2.305,"n":109139,"o":2.33,"t":"2026-06-15T04:00:00Z","v":6152974,"vw":2.352479},{"c":2.25,"h":2.36,"l":2.24,"n":76209,"o":2.31,"t":"2026-06-16T04:00:00Z","v":5732844,"vw":2.27933},{"c":2.2,"h":2.26,"l":2.2,"n":83608,"o":2.24,"t":"2026-06-17T04:00:00Z","v":5699828,"vw":2.235047},{"c":2.21,"h":2.25,"l":2.1701,"n":83507,"o":2.22,"t":"2026-06-18T04:00:00Z","v":7211090,"vw":2.210826},{"c":2.25,"h":2.28,"l":2.2,"n":93173,"o":2.21,"t":"2026-06-22T04:00:00Z","v":8079963,"vw":2.242859},{"c":2.27,"h":2.295,"l":2.2,"n":109851,"o":2.23,"t":"2026-06-23T04:00:00Z","v":8316685,"vw":2.26824},{"c":2.22,"h":2.29,"l":2.2,"n":128224,"o":2.27,"t":"2026-06-24T04:00:00Z","v":8130063,"vw":2.228165},{"c":2.27,"h":2.29,"l":2.25,"n":112149,"o":2.25,"t":"2026-06-25T04:00:00Z","v":6721899,"vw":2.269721},{"c":2.31,"h":2.34,"l":2.235,"n":119901,"o":2.235,"t":"2026-06-26T04:00:00Z","v":6610733,"vw":2.302607},{"c":2.32,"h":2.34,"l":2.295,"n":64107,"o":2.3,"t":"2026-06-29T04:00:00Z","v":4082179,"vw":2.314378},{"c":2.31,"h":2.35,"l":2.3,"n":81632,"o":2.33,"t":"2026-06-30T04:00:00Z","v":3835612,"vw":2.319868},{"c":2.32,"h":2.37,"l":2.3,"n":89235,"o":2.3,"t":"2026-07-01T04:00:00Z","v":4576388,"vw":2.327758},{"c":2.24,"h":2.3399,"l":2.22,"n":80746,"o":2.32,"t":"2026-07-02T04:00:00Z","v":7107815,"vw":2.266796},{"c":2.2,"h":2.25,"l":2.2,"n":45371,"o":2.24,"t":"2026-07-06T04:00:00Z","v":4894808,"vw":2.213631},{"c":2.2,"h":2.245,"l":2.19,"n":130323,"o":2.2,"t":"2026-07-07T04:00:00Z","v":5510019,"vw":2.206895},{"c":2.22,"h":2.23,"l":2.1801,"n":102794,"o":2.19,"t":"2026-07-08T04:00:00Z","v":4357891,"vw":2.204939},{"c":2.21,"h":2.235,"l":2.19,"n":80399,"o":2.21,"t":"2026-07-09T04:00:00Z","v":3815211,"vw":2.216498},{"c":2.26,"h":2.27,"l":2.21,"n":64170,"o":2.21,"t":"2026-07-10T04:00:00Z","v":3575817,"vw":2.247442},{"c":2.25,"h":2.27,"l":2.2328,"n":49058,"o":2.25,"t":"2026-07-13T04:00:00Z","v":4300854,"vw":2.251391},{"c":2.27,"h":2.3,"l":2.26,"n":69339,"o":2.27,"t":"2026-07-14T04:00:00Z","v":4183993,"vw":2.28124},{"c":2.27,"h":2.31,"l":2.27,"n":122014,"o":2.28,"t":"2026-07-15T04:00:00Z","v":5541994,"vw":2.28334},{"c":2.33,"h":2.34,"l":2.255,"n":118028,"o":2.26,"t":"2026-07-16T04:00:00Z","v":6449502,"vw":2.301444},{"c":2.25,"h":2.3361,"l":2.25,"n":21604,"o":2.31,"t":"2026-07-17T04:00:00Z","v":3119361,"vw":2.282354},{"c":2.23,"h":2.26,"l":2.215,"n":22851,"o":2.25,"t":"2026-07-20T04:00:00Z","v":3858000,"vw":2.23804},{"c":2.15,"h":2.23,"l":2.15,"n":30029,"o":2.23,"t":"2026-07-21T04:00:00Z","v":6582155,"vw":2.180726},{"c":2.13,"h":2.175,"l":2.11,"n":31756,"o":2.155,"t":"2026-07-22T04:00:00Z","v":5835253,"vw":2.144809},{"c":2.11,"h":2.14,"l":2.1098,"n":30313,"o":2.12,"t":"2026-07-23T04:00:00Z","v":4223487,"vw":2.122844},{"c":2.12,"h":2.14,"l":2.11,"n":25503,"o":2.12,"t":"2026-07-24T04:00:00Z","v":3696291,"vw":2.121228},{"c":2.23,"h":2.29,"l":2.14,"n":27640,"o":2.15,"t":"2026-07-27T04:00:00Z","v":6338402,"vw":2.237189},{"c":2.23,"h":2.26,"l":2.2,"n":17402,"o":2.23,"t":"2026-07-28T04:00:00Z","v":3843228,"vw":2.234698},{"c":2.16,"h":2.23,"l":2.16,"n":17704,"o":2.19,"t":"2026-07-29T04:00:00Z","v":4215934,"vw":2.200025},{"c":2.15,"h":2.18,"l":2.145,"n":14593,"o":2.17,"t":"2026-07-30T04:00:00Z","v":2802488,"vw":2.153699},{"c":2.13,"h":2.17,"l":2.12,"n":22740,"o":2.16,"t":"2026-07-31T04:00:00Z","v":3225860,"vw":2.131482},{"c":2.205,"h":2.21,"l":2.1333,"n":59512,"o":2.14,"t":"2026-08-03T04:00:00Z","v":8687447,"vw":2.190996},{"c":2.26,"h":2.27,"l":2.2,"n":35726,"o":2.21,"t":"2026-08-04T04:00:00Z","v":6292614,"vw":2.246367},{"c":2.17,"h":2.26,"l":2.17,"n":20101,"o":2.23,"t":"2026-08-05T04:00:00Z","v":4271697,"vw":2.192844},{"c":2.21,"h":2.22,"l":2.16,"n":14602,"o":2.16,"t":"2026-08-06T04:00:00Z","v":2655258,"vw":2.205224},{"c":2.33,"h":2.34,"l":2.21,"n":28291,"o":2.21,"t":"2026-08-07T04:00:00Z","v":6423373,"vw":2.301086},{"c":2.29,"h":2.325,"l":2.27,"n":21850,"o":2.3,"t":"2026-08-10T04:00:00Z","v":3098182,"vw":2.285391},{"c":2.28,"h":2.315,"l":2.28,"n":16622,"o":2.29,"t":"2026-08-11T04:00:00Z","v":2017557,"vw":2.295492},{"c":2.29,"h":2.31,"l":2.27,"n":16436,"o":2.28,"t":"2026-08-12T04:00:00Z","v":1831537,"vw":2.286892},{"c":2.35,"h":2.36,"l":2.28,"n":17416,"o":2.28,"t":"2026-08-13T04:00:00Z","v":4400678,"vw":2.329698},{"c":2.3,"h":2.3689,"l":2.295,"n":17619,"o":2.35,"t":"2026-08-14T04:00:00Z","v":2595609,"vw":2.315132},{"c":2.21,"h":2.31,"l":2.21,"n":12624,"o":2.3,"t":"2026-08-17T04:00:00Z","v":3472524,"vw":2.231643},{"c":2.25,"h":2.25,"l":2.21,"n":11348,"o":2.21,"t":"2026-08-18T04:00:00Z","v":2058483,"vw":2.234213},{"c":2.25,"h":2.3,"l":2.25,"n":12113,"o":2.25,"t":"2026-08-19T04:00:00Z","v":3934607,"vw":2.266639},{"c":2.28,"h":2.32,"l":2.245,"n":13454,"o":2.255,"t":"2026-08-20T04:00:00Z","v":4787450,"vw":2.285073},{"c":2.33,"h":2.37,"l":2.23,"n":14574,"o":2.3,"t":"2026-08-21T04:00:00Z","v":5961084,"vw":2.297307},{"c":2.32,"h":2.35,"l":2.29,"n":17235,"o":2.34,"t":"2026-08-24T04:00:00Z","v":4532177,"vw":2.307789},{"c":2.35,"h":2.37,"l":2.31,"n":19044,"o":2.32,"t":"2026-08-25T04:00:00Z","v":4530802,"vw":2.345242},{"c":2.31,"h":2.36,"l":2.29,"n":16211,"o":2.35,"t":"2026-08-26T04:00:00Z","v":4653442,"vw":2.311958},{"c":2.28,"h":2.31,"l":2.27,"n":11776,"o":2.285,"t":"2026-08-27T04:00:00Z","v":3826216,"vw":2.29057},{"c":2.25,"h":2.3,"l":2.24,"n":15402,"o":2.29,"t":"2026-08-28T04:00:00Z","v":4024503,"vw":2.271797},{"c":2.28,"h":2.29,"l":2.24,"n":13541,"o":2.25,"t":"2026-08-31T04:00:00Z","v":3276478,"vw":2.270786},{"c":2.21,"h":2.28,"l":2.21,"n":12448,"o":2.27,"t":"2026-09-01T04:00:00Z","v":3670880,"vw":2.241342},{"c":2.23,"h":2.26,"l":2.21,"n":10068,"o":2.22,"t":"2026-09-02T04:00:00Z","v":3038527,"vw":2.233974},{"c":2.19,"h":2.25,"l":2.17,"n":16385,"o":2.245,"t":"2026-09-03T04:00:00Z","v":4180512,"vw":2.188246},{"c":2.23,"h":2.25,"l":2.17,"n":18568,"o":2.18,"t":"2026-09-04T04:00:00Z","v":5372841,"vw":2.220785},{"c":2.19,"h":2.23,"l":2.19,"n":14549,"o":2.22,"t":"2026-09-08T04:00:00Z","v":3385859,"vw":2.208169},{"c":2.18,"h":2.2,"l":2.17,"n":17016,"o":2.19,"t":"2026-09-09T04:00:00Z","v":3598186,"vw":2.185512},{"c":2.18,"h":2.21,"l":2.17,"n":14927,"o":2.19,"t":"2026-09-10T04:00:00Z","v":2260008,"vw":2.191883},{"c":2.22,"h":2.23,"l":2.19,"n":9201,"o":2.2,"t":"2026-09-11T04:00:00Z","v":2067585,"vw":2.207458},{"c":2.2,"h":2.24,"l":2.2,"n":13782,"o":2.21,"t":"2026-09-14T04:00:00Z","v":2744729,"vw":2.211988},{"c":2.22,"h":2.23,"l":2.19,"n":11425,"o":2.205,"t":"2026-09-15T04:00:00Z","v":3395113,"vw":2.204305},{"c":2.2,"h":2.24,"l":2.18,"n":12593,"o":2.21,"t":"2026-09-16T04:00:00Z","v":3000701,"vw":2.21461},{"c":2.24,"h":2.27,"l":2.215,"n":15290,"o":2.22,"t":"2026-09-17T04:00:00Z","v":4104489,"vw":2.243372},{"c":2.18,"h":2.24,"l":2.18,"n":19604,"o":2.24,"t":"2026-09-18T04:00:00Z","v":10614655,"vw":2.197319},{"c":2.2,"h":2.24,"l":2.18,"n":11934,"o":2.19,"t":"2026-09-21T04:00:00Z","v":3538215,"vw":2.20755},{"c":2.2,"h":2.24,"l":2.2,"n":16657,"o":2.22,"t":"2026-09-22T04:00:00Z","v":2916448,"vw":2.214659},{"c":2.17,"h":2.21,"l":2.17,"n":20710,"o":2.2,"t":"2026-09-23T04:00:00Z","v":6539054,"vw":2.195382},{"c":2.18,"h":2.19,"l":2.16,"n":11011,"o":2.17,"t":"2026-09-24T04:00:00Z","v":4314502,"vw":2.176689},{"c":2.19,"h":2.21,"l":2.17,"n":14747,"o":2.19,"t":"2026-09-25T04:00:00Z","v":5104444,"vw":2.189326},{"c":2.13,"h":2.17,"l":2.11,"n":14661,"o":2.165,"t":"2026-09-28T04:00:00Z","v":6251156,"vw":2.128792},{"c":2.12,"h":2.168,"l":2.11,"n":17782,"o":2.145,"t":"2026-09-29T04:00:00Z","v":4697572,"vw":2.133234},{"c":2.08,"h":2.13,"l":2.08,"n":19005,"o":2.12,"t":"2026-09-30T04:00:00Z","v":10168392,"vw":2.104754},{"c":2.05,"h":2.1,"l":2.04,"n":23674,"o":2.09,"t":"2026-10-01T04:00:00Z","v":6472748,"vw":2.062443},{"c":2,"h":2.08,"l":2,"n":16332,"o":2.06,"t":"2026-10-02T04:00:00Z","v":6014009,"vw":2.026045},{"c":1.93,"h":2.005,"l":1.93,"n":21708,"o":2,"t":"2026-10-05T04:00:00Z","v":8370931,"vw":1.97449},{"c":1.83,"h":1.925,"l":1.8,"n":21846,"o":1.925,"t":"2026-10-06T04:00:00Z","v":13641210,"vw":1.847432},{"c":1.84,"h":1.855,"l":1.75,"n":23309,"o":1.82,"t":"2026-10-07T04:00:00Z","v":10090859,"vw":1.797315},{"c":1.82,"h":1.87,"l":1.77,"n":21621,"o":1.83,"t":"2026-10-08T04:00:00Z","v":5782304,"vw":1.80582},{"c":1.72,"h":1.83,"l":1.72,"n":22589,"o":1.82,"t":"2026-10-09T04:00:00Z","v":6947451,"vw":1.782547},{"c":1.73,"h":1.75,"l":1.66,"n":16008,"o":1.725,"t":"2026-10-12T04:00:00Z","v":5299569,"vw":1.714636},{"c":1.67,"h":1.75,"l":1.665,"n":16897,"o":1.74,"t":"2026-10-13T04:00:00Z","v":4836862,"vw":1.685994},{"c":1.6,"h":1.655,"l":1.59,"n":15337,"o":1.65,"t":"2026-10-14T04:00:00Z","v":7096418,"vw":1.615681},{"c":1.63,"h":1.69,"l":1.6,"n":11520,"o":1.61,"t":"2026-10-15T04:00:00Z","v":3920333,"vw":1.646463}],"volatilityBars":[{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-08T11:00:00Z","v":199,"vw":1.84},{"c":1.83,"h":1.8438,"l":1.83,"n":13,"o":1.84,"t":"2026-10-08T11:30:00Z","v":12093,"vw":1.835962},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-08T11:45:00Z","v":14442,"vw":1.83},{"c":1.82,"h":1.85,"l":1.82,"n":2,"o":1.85,"t":"2026-10-08T12:00:00Z","v":2439,"vw":1.824305},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-08T12:15:00Z","v":2000,"vw":1.84},{"c":1.81,"h":1.85,"l":1.81,"n":10,"o":1.85,"t":"2026-10-08T12:45:00Z","v":1462,"vw":1.838757},{"c":1.82,"h":1.8485,"l":1.82,"n":13,"o":1.8485,"t":"2026-10-08T13:15:00Z","v":1880,"vw":1.824703},{"c":1.8527,"h":1.858,"l":1.83,"n":715,"o":1.83,"t":"2026-10-08T13:30:00Z","v":364529,"vw":1.838045},{"c":1.8401,"h":1.87,"l":1.84,"n":1183,"o":1.8501,"t":"2026-10-08T13:45:00Z","v":341525,"vw":1.853889},{"c":1.85,"h":1.85,"l":1.84,"n":419,"o":1.84,"t":"2026-10-08T14:00:00Z","v":186205,"vw":1.843979},{"c":1.8301,"h":1.85,"l":1.83,"n":610,"o":1.85,"t":"2026-10-08T14:15:00Z","v":113335,"vw":1.837996},{"c":1.835,"h":1.84,"l":1.83,"n":536,"o":1.835,"t":"2026-10-08T14:30:00Z","v":57051,"vw":1.832807},{"c":1.8,"h":1.84,"l":1.8,"n":547,"o":1.84,"t":"2026-10-08T14:45:00Z","v":280751,"vw":1.815957},{"c":1.8,"h":1.81,"l":1.8,"n":524,"o":1.8,"t":"2026-10-08T15:00:00Z","v":117203,"vw":1.803311},{"c":1.8001,"h":1.81,"l":1.8,"n":776,"o":1.805,"t":"2026-10-08T15:15:00Z","v":46765,"vw":1.80457},{"c":1.785,"h":1.81,"l":1.78,"n":976,"o":1.8077,"t":"2026-10-08T15:30:00Z","v":233629,"vw":1.794396},{"c":1.79,"h":1.79,"l":1.78,"n":501,"o":1.79,"t":"2026-10-08T15:45:00Z","v":54879,"vw":1.787003},{"c":1.775,"h":1.79,"l":1.77,"n":1350,"o":1.785,"t":"2026-10-08T16:00:00Z","v":227259,"vw":1.780692},{"c":1.78,"h":1.8,"l":1.77,"n":1302,"o":1.77,"t":"2026-10-08T16:15:00Z","v":369197,"vw":1.784385},{"c":1.775,"h":1.78,"l":1.77,"n":941,"o":1.7729,"t":"2026-10-08T16:30:00Z","v":190607,"vw":1.77186},{"c":1.78,"h":1.79,"l":1.77,"n":984,"o":1.7799,"t":"2026-10-08T16:45:00Z","v":162315,"vw":1.779852},{"c":1.79,"h":1.79,"l":1.77,"n":636,"o":1.79,"t":"2026-10-08T17:00:00Z","v":225582,"vw":1.780373},{"c":1.79,"h":1.79,"l":1.78,"n":1615,"o":1.79,"t":"2026-10-08T17:15:00Z","v":321343,"vw":1.784805},{"c":1.7999,"h":1.8,"l":1.78,"n":1081,"o":1.7807,"t":"2026-10-08T17:30:00Z","v":190674,"vw":1.788609},{"c":1.8,"h":1.81,"l":1.785,"n":1073,"o":1.795,"t":"2026-10-08T17:45:00Z","v":396909,"vw":1.797238},{"c":1.8,"h":1.81,"l":1.8,"n":844,"o":1.805,"t":"2026-10-08T18:00:00Z","v":139547,"vw":1.805442},{"c":1.805,"h":1.81,"l":1.8,"n":768,"o":1.81,"t":"2026-10-08T18:15:00Z","v":108041,"vw":1.80508},{"c":1.79,"h":1.8001,"l":1.79,"n":489,"o":1.8,"t":"2026-10-08T18:30:00Z","v":307265,"vw":1.796791},{"c":1.8,"h":1.808,"l":1.79,"n":541,"o":1.79,"t":"2026-10-08T18:45:00Z","v":221794,"vw":1.797461},{"c":1.8,"h":1.8,"l":1.79,"n":468,"o":1.8,"t":"2026-10-08T19:00:00Z","v":137441,"vw":1.796108},{"c":1.805,"h":1.81,"l":1.7924,"n":391,"o":1.8,"t":"2026-10-08T19:15:00Z","v":80497,"vw":1.803004},{"c":1.8,"h":1.81,"l":1.79,"n":577,"o":1.805,"t":"2026-10-08T19:30:00Z","v":181391,"vw":1.800957},{"c":1.825,"h":1.83,"l":1.8,"n":1450,"o":1.805,"t":"2026-10-08T19:45:00Z","v":578349,"vw":1.817218},{"c":1.82,"h":1.8289,"l":1.82,"n":15,"o":1.82,"t":"2026-10-08T20:00:00Z","v":105436,"vw":1.820009},{"c":1.81,"h":1.8294,"l":1.81,"n":3,"o":1.8293,"t":"2026-10-08T20:15:00Z","v":2850,"vw":1.827968},{"c":1.8106,"h":1.8106,"l":1.8106,"n":2,"o":1.8106,"t":"2026-10-08T22:00:00Z","v":578,"vw":1.8106},{"c":1.8112,"h":1.8112,"l":1.8112,"n":1,"o":1.8112,"t":"2026-10-08T22:15:00Z","v":140,"vw":1.8112},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-08T22:30:00Z","v":275,"vw":1.83},{"c":1.8294,"h":1.8294,"l":1.8294,"n":1,"o":1.8294,"t":"2026-10-08T23:30:00Z","v":700,"vw":1.8294},{"c":1.83,"h":1.83,"l":1.82,"n":10,"o":1.82,"t":"2026-10-09T08:00:00Z","v":540,"vw":1.826883},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-09T11:15:00Z","v":250,"vw":1.85},{"c":1.82,"h":1.8499,"l":1.82,"n":19,"o":1.8499,"t":"2026-10-09T12:15:00Z","v":2431,"vw":1.823974},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-09T12:30:00Z","v":101,"vw":1.85},{"c":1.8421,"h":1.8421,"l":1.82,"n":5,"o":1.82,"t":"2026-10-09T13:00:00Z","v":1564,"vw":1.837515},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-09T13:15:00Z","v":100,"vw":1.85},{"c":1.8129,"h":1.83,"l":1.81,"n":1874,"o":1.82,"t":"2026-10-09T13:30:00Z","v":227050,"vw":1.817283},{"c":1.7915,"h":1.82,"l":1.79,"n":1135,"o":1.815,"t":"2026-10-09T13:45:00Z","v":210151,"vw":1.796904},{"c":1.7901,"h":1.81,"l":1.78,"n":1897,"o":1.79,"t":"2026-10-09T14:00:00Z","v":790725,"vw":1.797589},{"c":1.805,"h":1.8098,"l":1.79,"n":718,"o":1.79,"t":"2026-10-09T14:15:00Z","v":67233,"vw":1.802037},{"c":1.8029,"h":1.81,"l":1.79,"n":1238,"o":1.805,"t":"2026-10-09T14:30:00Z","v":214270,"vw":1.800957},{"c":1.8015,"h":1.8075,"l":1.79,"n":1306,"o":1.805,"t":"2026-10-09T14:45:00Z","v":1308153,"vw":1.799824},{"c":1.805,"h":1.81,"l":1.8,"n":829,"o":1.8015,"t":"2026-10-09T15:00:00Z","v":92579,"vw":1.801628},{"c":1.8001,"h":1.81,"l":1.8,"n":713,"o":1.805,"t":"2026-10-09T15:15:00Z","v":74522,"vw":1.802461},{"c":1.8015,"h":1.81,"l":1.8,"n":1552,"o":1.8001,"t":"2026-10-09T15:30:00Z","v":170028,"vw":1.802153},{"c":1.8,"h":1.81,"l":1.8,"n":1105,"o":1.81,"t":"2026-10-09T15:45:00Z","v":141905,"vw":1.802275},{"c":1.8,"h":1.81,"l":1.79,"n":991,"o":1.8,"t":"2026-10-09T16:00:00Z","v":251692,"vw":1.802195},{"c":1.805,"h":1.81,"l":1.79,"n":765,"o":1.8,"t":"2026-10-09T16:15:00Z","v":139521,"vw":1.799976},{"c":1.81,"h":1.81,"l":1.8,"n":271,"o":1.81,"t":"2026-10-09T16:30:00Z","v":25861,"vw":1.806533},{"c":1.792,"h":1.81,"l":1.79,"n":561,"o":1.805,"t":"2026-10-09T16:45:00Z","v":138098,"vw":1.800478},{"c":1.7901,"h":1.8,"l":1.79,"n":536,"o":1.795,"t":"2026-10-09T17:00:00Z","v":157221,"vw":1.797943},{"c":1.8,"h":1.8,"l":1.79,"n":490,"o":1.795,"t":"2026-10-09T17:15:00Z","v":56415,"vw":1.795214},{"c":1.785,"h":1.8,"l":1.78,"n":548,"o":1.79,"t":"2026-10-09T17:30:00Z","v":142782,"vw":1.788767},{"c":1.79,"h":1.79,"l":1.78,"n":592,"o":1.78,"t":"2026-10-09T17:45:00Z","v":123301,"vw":1.787615},{"c":1.7813,"h":1.79,"l":1.78,"n":359,"o":1.785,"t":"2026-10-09T18:00:00Z","v":95821,"vw":1.786024},{"c":1.775,"h":1.79,"l":1.77,"n":473,"o":1.7871,"t":"2026-10-09T18:15:00Z","v":206368,"vw":1.780534},{"c":1.775,"h":1.78,"l":1.77,"n":265,"o":1.775,"t":"2026-10-09T18:30:00Z","v":72259,"vw":1.773636},{"c":1.7699,"h":1.78,"l":1.76,"n":713,"o":1.77,"t":"2026-10-09T18:45:00Z","v":273993,"vw":1.770195},{"c":1.765,"h":1.77,"l":1.76,"n":317,"o":1.765,"t":"2026-10-09T19:00:00Z","v":84795,"vw":1.765948},{"c":1.77,"h":1.77,"l":1.76,"n":456,"o":1.765,"t":"2026-10-09T19:15:00Z","v":145409,"vw":1.767125},{"c":1.76,"h":1.77,"l":1.76,"n":655,"o":1.765,"t":"2026-10-09T19:30:00Z","v":231339,"vw":1.763308},{"c":1.7256,"h":1.765,"l":1.72,"n":1650,"o":1.76,"t":"2026-10-09T19:45:00Z","v":1303081,"vw":1.745421},{"c":1.73,"h":1.75,"l":1.72,"n":69,"o":1.72,"t":"2026-10-09T20:00:00Z","v":151440,"vw":1.722214},{"c":1.7498,"h":1.75,"l":1.7393,"n":23,"o":1.74,"t":"2026-10-09T20:15:00Z","v":7615,"vw":1.741462},{"c":1.75,"h":1.76,"l":1.74,"n":40,"o":1.7499,"t":"2026-10-09T20:30:00Z","v":5276,"vw":1.750188},{"c":1.74,"h":1.76,"l":1.74,"n":39,"o":1.7431,"t":"2026-10-09T20:45:00Z","v":5845,"vw":1.755701},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-09T21:30:00Z","v":600,"vw":1.75},{"c":1.74,"h":1.75,"l":1.74,"n":5,"o":1.75,"t":"2026-10-09T21:45:00Z","v":500,"vw":1.7472},{"c":1.74,"h":1.75,"l":1.74,"n":5,"o":1.75,"t":"2026-10-09T22:00:00Z","v":600,"vw":1.7463},{"c":1.74,"h":1.75,"l":1.74,"n":29,"o":1.75,"t":"2026-10-09T22:15:00Z","v":2333,"vw":1.741128},{"c":1.7497,"h":1.75,"l":1.7497,"n":2,"o":1.75,"t":"2026-10-09T22:30:00Z","v":200,"vw":1.74985},{"c":1.75,"h":1.75,"l":1.748,"n":3,"o":1.75,"t":"2026-10-09T22:45:00Z","v":560,"vw":1.749179},{"c":1.74,"h":1.75,"l":1.74,"n":5,"o":1.75,"t":"2026-10-09T23:00:00Z","v":266,"vw":1.745781},{"c":1.7302,"h":1.7303,"l":1.73,"n":4,"o":1.73,"t":"2026-10-09T23:30:00Z","v":7429,"vw":1.730214},{"c":1.74,"h":1.74,"l":1.7301,"n":5,"o":1.738,"t":"2026-10-09T23:45:00Z","v":7600,"vw":1.735362},{"c":1.74,"h":1.74,"l":1.74,"n":23,"o":1.74,"t":"2026-10-12T08:00:00Z","v":5288,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":17,"o":1.74,"t":"2026-10-12T09:30:00Z","v":3206,"vw":1.74},{"c":1.74,"h":1.75,"l":1.74,"n":11,"o":1.74,"t":"2026-10-12T11:00:00Z","v":2154,"vw":1.746},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-12T11:30:00Z","v":3557,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-12T12:00:00Z","v":1000,"vw":1.74},{"c":1.7499,"h":1.7499,"l":1.7497,"n":2,"o":1.7497,"t":"2026-10-12T12:15:00Z","v":600,"vw":1.749733},{"c":1.7398,"h":1.7398,"l":1.739,"n":2,"o":1.739,"t":"2026-10-12T12:45:00Z","v":200,"vw":1.7394},{"c":1.74,"h":1.74,"l":1.73,"n":4,"o":1.73,"t":"2026-10-12T13:00:00Z","v":338,"vw":1.733145},{"c":1.73,"h":1.74,"l":1.72,"n":95,"o":1.7391,"t":"2026-10-12T13:15:00Z","v":7254,"vw":1.729052},{"c":1.69,"h":1.73,"l":1.66,"n":1477,"o":1.725,"t":"2026-10-12T13:30:00Z","v":617183,"vw":1.698746},{"c":1.68,"h":1.7,"l":1.67,"n":804,"o":1.69,"t":"2026-10-12T13:45:00Z","v":311784,"vw":1.682016},{"c":1.72,"h":1.72,"l":1.68,"n":853,"o":1.68,"t":"2026-10-12T14:00:00Z","v":278483,"vw":1.696966},{"c":1.702,"h":1.72,"l":1.7015,"n":807,"o":1.715,"t":"2026-10-12T14:15:00Z","v":291272,"vw":1.710036},{"c":1.705,"h":1.71,"l":1.7,"n":399,"o":1.7099,"t":"2026-10-12T14:30:00Z","v":55583,"vw":1.70677},{"c":1.7,"h":1.71,"l":1.7,"n":518,"o":1.705,"t":"2026-10-12T14:45:00Z","v":108638,"vw":1.702137},{"c":1.7001,"h":1.71,"l":1.7,"n":365,"o":1.7,"t":"2026-10-12T15:00:00Z","v":56080,"vw":1.70194},{"c":1.705,"h":1.71,"l":1.7,"n":381,"o":1.7,"t":"2026-10-12T15:15:00Z","v":146823,"vw":1.704219},{"c":1.72,"h":1.73,"l":1.7,"n":562,"o":1.705,"t":"2026-10-12T15:30:00Z","v":222711,"vw":1.714276},{"c":1.715,"h":1.73,"l":1.71,"n":324,"o":1.72,"t":"2026-10-12T15:45:00Z","v":96215,"vw":1.72145},{"c":1.7115,"h":1.72,"l":1.71,"n":277,"o":1.71,"t":"2026-10-12T16:00:00Z","v":31109,"vw":1.714492},{"c":1.71,"h":1.72,"l":1.71,"n":620,"o":1.715,"t":"2026-10-12T16:15:00Z","v":100436,"vw":1.714456},{"c":1.715,"h":1.72,"l":1.71,"n":657,"o":1.71,"t":"2026-10-12T16:30:00Z","v":59879,"vw":1.713832},{"c":1.72,"h":1.72,"l":1.705,"n":551,"o":1.71,"t":"2026-10-12T16:45:00Z","v":237726,"vw":1.710974},{"c":1.715,"h":1.72,"l":1.71,"n":291,"o":1.7115,"t":"2026-10-12T17:00:00Z","v":34145,"vw":1.714319},{"c":1.7173,"h":1.72,"l":1.7001,"n":713,"o":1.71,"t":"2026-10-12T17:15:00Z","v":246462,"vw":1.711001},{"c":1.71,"h":1.72,"l":1.71,"n":481,"o":1.71,"t":"2026-10-12T17:30:00Z","v":93429,"vw":1.71122},{"c":1.725,"h":1.73,"l":1.71,"n":672,"o":1.7115,"t":"2026-10-12T17:45:00Z","v":402851,"vw":1.721238},{"c":1.72,"h":1.73,"l":1.72,"n":385,"o":1.7215,"t":"2026-10-12T18:00:00Z","v":53735,"vw":1.725324},{"c":1.72,"h":1.73,"l":1.72,"n":421,"o":1.725,"t":"2026-10-12T18:15:00Z","v":121962,"vw":1.726128},{"c":1.72,"h":1.73,"l":1.72,"n":444,"o":1.725,"t":"2026-10-12T18:30:00Z","v":37048,"vw":1.724332},{"c":1.725,"h":1.73,"l":1.72,"n":504,"o":1.722,"t":"2026-10-12T18:45:00Z","v":92732,"vw":1.726513},{"c":1.725,"h":1.74,"l":1.72,"n":480,"o":1.725,"t":"2026-10-12T19:00:00Z","v":180867,"vw":1.730869},{"c":1.735,"h":1.74,"l":1.725,"n":429,"o":1.725,"t":"2026-10-12T19:15:00Z","v":112078,"vw":1.731565},{"c":1.72,"h":1.735,"l":1.72,"n":734,"o":1.7301,"t":"2026-10-12T19:30:00Z","v":355693,"vw":1.725378},{"c":1.75,"h":1.75,"l":1.72,"n":1348,"o":1.725,"t":"2026-10-12T19:45:00Z","v":711411,"vw":1.73648},{"c":1.71,"h":1.7402,"l":1.71,"n":18,"o":1.73,"t":"2026-10-12T20:00:00Z","v":196975,"vw":1.730055},{"c":1.75,"h":1.75,"l":1.73,"n":26,"o":1.74,"t":"2026-10-12T20:30:00Z","v":1534,"vw":1.737273},{"c":1.75,"h":1.75,"l":1.7437,"n":3,"o":1.7438,"t":"2026-10-12T21:00:00Z","v":3300,"vw":1.744703},{"c":1.7391,"h":1.7391,"l":1.72,"n":10,"o":1.72,"t":"2026-10-12T21:15:00Z","v":1709,"vw":1.722014},{"c":1.7489,"h":1.7491,"l":1.7489,"n":2,"o":1.7491,"t":"2026-10-12T22:00:00Z","v":400,"vw":1.749},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-12T23:00:00Z","v":100,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-12T23:30:00Z","v":165,"vw":1.73},{"c":1.7301,"h":1.74,"l":1.72,"n":4,"o":1.72,"t":"2026-10-12T23:45:00Z","v":9451,"vw":1.722277},{"c":1.73,"h":1.73,"l":1.73,"n":7,"o":1.73,"t":"2026-10-13T08:00:00Z","v":533,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-13T08:30:00Z","v":144,"vw":1.73},{"c":1.71,"h":1.72,"l":1.71,"n":18,"o":1.72,"t":"2026-10-13T11:30:00Z","v":1791,"vw":1.711775},{"c":1.7246,"h":1.7458,"l":1.7246,"n":2,"o":1.7458,"t":"2026-10-13T11:45:00Z","v":350,"vw":1.733686},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-13T12:15:00Z","v":152,"vw":1.72},{"c":1.7458,"h":1.7458,"l":1.726,"n":6,"o":1.74,"t":"2026-10-13T12:30:00Z","v":2808,"vw":1.728227},{"c":1.738,"h":1.74,"l":1.73,"n":27,"o":1.74,"t":"2026-10-13T12:45:00Z","v":4526,"vw":1.735387},{"c":1.72,"h":1.74,"l":1.72,"n":30,"o":1.73,"t":"2026-10-13T13:15:00Z","v":4638,"vw":1.728},{"c":1.725,"h":1.75,"l":1.72,"n":922,"o":1.74,"t":"2026-10-13T13:30:00Z","v":236611,"vw":1.729812},{"c":1.7099,"h":1.7286,"l":1.7,"n":776,"o":1.7215,"t":"2026-10-13T13:45:00Z","v":138348,"vw":1.712066},{"c":1.7,"h":1.71,"l":1.7,"n":1514,"o":1.7,"t":"2026-10-13T14:00:00Z","v":171712,"vw":1.702909},{"c":1.6901,"h":1.71,"l":1.69,"n":905,"o":1.7015,"t":"2026-10-13T14:15:00Z","v":160523,"vw":1.6993},{"c":1.6899,"h":1.7,"l":1.68,"n":956,"o":1.7,"t":"2026-10-13T14:30:00Z","v":291551,"vw":1.688931},{"c":1.685,"h":1.69,"l":1.68,"n":681,"o":1.69,"t":"2026-10-13T14:45:00Z","v":191623,"vw":1.684851},{"c":1.69,"h":1.69,"l":1.68,"n":552,"o":1.682,"t":"2026-10-13T15:00:00Z","v":66381,"vw":1.68423},{"c":1.68,"h":1.69,"l":1.68,"n":758,"o":1.69,"t":"2026-10-13T15:15:00Z","v":113867,"vw":1.683797},{"c":1.685,"h":1.69,"l":1.68,"n":486,"o":1.68,"t":"2026-10-13T15:30:00Z","v":67185,"vw":1.68289},{"c":1.69,"h":1.69,"l":1.6715,"n":572,"o":1.685,"t":"2026-10-13T15:45:00Z","v":211266,"vw":1.680773},{"c":1.6852,"h":1.69,"l":1.68,"n":451,"o":1.685,"t":"2026-10-13T16:00:00Z","v":51035,"vw":1.684351},{"c":1.68,"h":1.69,"l":1.68,"n":691,"o":1.685,"t":"2026-10-13T16:15:00Z","v":186277,"vw":1.685861},{"c":1.67,"h":1.69,"l":1.67,"n":711,"o":1.685,"t":"2026-10-13T16:30:00Z","v":416765,"vw":1.680744},{"c":1.68,"h":1.7,"l":1.67,"n":831,"o":1.68,"t":"2026-10-13T16:45:00Z","v":452757,"vw":1.686337},{"c":1.69,"h":1.69,"l":1.68,"n":402,"o":1.6801,"t":"2026-10-13T17:00:00Z","v":176085,"vw":1.687266},{"c":1.675,"h":1.69,"l":1.67,"n":634,"o":1.69,"t":"2026-10-13T17:15:00Z","v":211362,"vw":1.68184},{"c":1.68,"h":1.68,"l":1.67,"n":527,"o":1.6701,"t":"2026-10-13T17:30:00Z","v":139740,"vw":1.675706},{"c":1.6715,"h":1.68,"l":1.67,"n":600,"o":1.671,"t":"2026-10-13T17:45:00Z","v":136258,"vw":1.672024},{"c":1.68,"h":1.68,"l":1.67,"n":271,"o":1.68,"t":"2026-10-13T18:00:00Z","v":75479,"vw":1.673537},{"c":1.685,"h":1.685,"l":1.67,"n":376,"o":1.6786,"t":"2026-10-13T18:15:00Z","v":121692,"vw":1.677174},{"c":1.68,"h":1.69,"l":1.68,"n":471,"o":1.685,"t":"2026-10-13T18:30:00Z","v":59587,"vw":1.681897},{"c":1.68,"h":1.69,"l":1.68,"n":381,"o":1.6801,"t":"2026-10-13T18:45:00Z","v":66823,"vw":1.682761},{"c":1.69,"h":1.69,"l":1.68,"n":320,"o":1.68,"t":"2026-10-13T19:00:00Z","v":76111,"vw":1.681817},{"c":1.685,"h":1.69,"l":1.68,"n":294,"o":1.69,"t":"2026-10-13T19:15:00Z","v":126567,"vw":1.682071},{"c":1.68,"h":1.69,"l":1.68,"n":344,"o":1.685,"t":"2026-10-13T19:30:00Z","v":83442,"vw":1.685419},{"c":1.665,"h":1.69,"l":1.665,"n":916,"o":1.68,"t":"2026-10-13T19:45:00Z","v":608750,"vw":1.676272},{"c":1.67,"h":1.69,"l":1.67,"n":24,"o":1.67,"t":"2026-10-13T20:00:00Z","v":139114,"vw":1.670286},{"c":1.67,"h":1.68,"l":1.67,"n":6,"o":1.67,"t":"2026-10-13T20:15:00Z","v":1617,"vw":1.672474},{"c":1.68,"h":1.68,"l":1.6785,"n":2,"o":1.6785,"t":"2026-10-13T20:30:00Z","v":400,"vw":1.67925},{"c":1.69,"h":1.69,"l":1.67,"n":83,"o":1.68,"t":"2026-10-13T20:45:00Z","v":9510,"vw":1.67754},{"c":1.6882,"h":1.69,"l":1.67,"n":21,"o":1.67,"t":"2026-10-13T21:00:00Z","v":4516,"vw":1.672391},{"c":1.69,"h":1.69,"l":1.67,"n":7,"o":1.68,"t":"2026-10-13T21:15:00Z","v":1242,"vw":1.676885},{"c":1.6897,"h":1.69,"l":1.68,"n":6,"o":1.69,"t":"2026-10-13T21:30:00Z","v":4326,"vw":1.680478},{"c":1.67,"h":1.68,"l":1.67,"n":4,"o":1.68,"t":"2026-10-13T21:45:00Z","v":1692,"vw":1.67119},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-13T22:00:00Z","v":110,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-13T22:15:00Z","v":175,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T22:45:00Z","v":100,"vw":1.67},{"c":1.6702,"h":1.68,"l":1.6702,"n":9,"o":1.6797,"t":"2026-10-13T23:00:00Z","v":11760,"vw":1.673848},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T23:15:00Z","v":1690,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-13T23:30:00Z","v":350,"vw":1.68},{"c":1.6701,"h":1.6899,"l":1.67,"n":5,"o":1.6899,"t":"2026-10-13T23:45:00Z","v":1003,"vw":1.672246},{"c":1.65,"h":1.72,"l":1.64,"n":44,"o":1.72,"t":"2026-10-14T08:00:00Z","v":16372,"vw":1.656275},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-14T08:15:00Z","v":300,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-14T08:30:00Z","v":5000,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-14T10:15:00Z","v":200,"vw":1.66},{"c":1.67,"h":1.67,"l":1.6698,"n":27,"o":1.6698,"t":"2026-10-14T11:00:00Z","v":1462,"vw":1.669942},{"c":1.6699,"h":1.67,"l":1.6699,"n":3,"o":1.67,"t":"2026-10-14T11:45:00Z","v":2098,"vw":1.669905},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T12:00:00Z","v":1000,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-14T12:15:00Z","v":6000,"vw":1.67},{"c":1.65,"h":1.6615,"l":1.65,"n":47,"o":1.6609,"t":"2026-10-14T12:30:00Z","v":24038,"vw":1.657558},{"c":1.67,"h":1.67,"l":1.66,"n":6,"o":1.66,"t":"2026-10-14T12:45:00Z","v":11204,"vw":1.661049},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T13:00:00Z","v":216,"vw":1.67},{"c":1.66,"h":1.66,"l":1.65,"n":45,"o":1.66,"t":"2026-10-14T13:15:00Z","v":7432,"vw":1.6524},{"c":1.625,"h":1.655,"l":1.62,"n":1363,"o":1.65,"t":"2026-10-14T13:30:00Z","v":1202958,"vw":1.634329},{"c":1.605,"h":1.63,"l":1.59,"n":1544,"o":1.6201,"t":"2026-10-14T13:45:00Z","v":1147307,"vw":1.606554},{"c":1.6199,"h":1.62,"l":1.6,"n":708,"o":1.61,"t":"2026-10-14T14:00:00Z","v":315876,"vw":1.60836},{"c":1.625,"h":1.63,"l":1.61,"n":782,"o":1.6199,"t":"2026-10-14T14:15:00Z","v":194745,"vw":1.620489},{"c":1.625,"h":1.6397,"l":1.62,"n":327,"o":1.63,"t":"2026-10-14T14:30:00Z","v":146258,"vw":1.625527},{"c":1.6158,"h":1.63,"l":1.61,"n":421,"o":1.63,"t":"2026-10-14T14:45:00Z","v":107279,"vw":1.622115},{"c":1.6101,"h":1.62,"l":1.61,"n":391,"o":1.615,"t":"2026-10-14T15:00:00Z","v":51229,"vw":1.614058},{"c":1.63,"h":1.63,"l":1.61,"n":258,"o":1.62,"t":"2026-10-14T15:15:00Z","v":112316,"vw":1.619561},{"c":1.6219,"h":1.63,"l":1.615,"n":496,"o":1.625,"t":"2026-10-14T15:30:00Z","v":231149,"vw":1.622185},{"c":1.63,"h":1.63,"l":1.62,"n":247,"o":1.625,"t":"2026-10-14T15:45:00Z","v":154238,"vw":1.622464},{"c":1.63,"h":1.64,"l":1.6233,"n":290,"o":1.625,"t":"2026-10-14T16:00:00Z","v":125262,"vw":1.63098},{"c":1.635,"h":1.6399,"l":1.63,"n":276,"o":1.632,"t":"2026-10-14T16:15:00Z","v":24912,"vw":1.634245},{"c":1.635,"h":1.64,"l":1.63,"n":227,"o":1.635,"t":"2026-10-14T16:30:00Z","v":32787,"vw":1.636218},{"c":1.625,"h":1.6399,"l":1.62,"n":281,"o":1.635,"t":"2026-10-14T16:45:00Z","v":152415,"vw":1.630687},{"c":1.625,"h":1.63,"l":1.62,"n":333,"o":1.63,"t":"2026-10-14T17:00:00Z","v":103839,"vw":1.624906},{"c":1.63,"h":1.63,"l":1.62,"n":415,"o":1.6268,"t":"2026-10-14T17:15:00Z","v":97014,"vw":1.625051},{"c":1.625,"h":1.63,"l":1.61,"n":654,"o":1.62,"t":"2026-10-14T17:30:00Z","v":226447,"vw":1.621354},{"c":1.615,"h":1.63,"l":1.61,"n":675,"o":1.625,"t":"2026-10-14T17:45:00Z","v":335436,"vw":1.620314},{"c":1.62,"h":1.62,"l":1.61,"n":425,"o":1.6199,"t":"2026-10-14T18:00:00Z","v":136629,"vw":1.617342},{"c":1.62,"h":1.62,"l":1.61,"n":461,"o":1.6119,"t":"2026-10-14T18:15:00Z","v":110156,"vw":1.614844},{"c":1.615,"h":1.62,"l":1.61,"n":426,"o":1.62,"t":"2026-10-14T18:30:00Z","v":67084,"vw":1.615817},{"c":1.615,"h":1.62,"l":1.61,"n":387,"o":1.62,"t":"2026-10-14T18:45:00Z","v":28462,"vw":1.61507},{"c":1.62,"h":1.62,"l":1.61,"n":362,"o":1.615,"t":"2026-10-14T19:00:00Z","v":83453,"vw":1.61516},{"c":1.615,"h":1.62,"l":1.61,"n":535,"o":1.615,"t":"2026-10-14T19:15:00Z","v":57297,"vw":1.615595},{"c":1.615,"h":1.62,"l":1.61,"n":680,"o":1.61,"t":"2026-10-14T19:30:00Z","v":125516,"vw":1.613382},{"c":1.59,"h":1.615,"l":1.59,"n":1639,"o":1.615,"t":"2026-10-14T19:45:00Z","v":1456095,"vw":1.599598},{"c":1.5994,"h":1.6,"l":1.59,"n":33,"o":1.6,"t":"2026-10-14T20:00:00Z","v":97622,"vw":1.599943},{"c":1.59,"h":1.598,"l":1.59,"n":3,"o":1.598,"t":"2026-10-14T20:15:00Z","v":250,"vw":1.594},{"c":1.5985,"h":1.6,"l":1.5985,"n":12,"o":1.6,"t":"2026-10-14T20:30:00Z","v":6396,"vw":1.599192},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.6,"t":"2026-10-14T20:45:00Z","v":230,"vw":1.595},{"c":1.5996,"h":1.6,"l":1.5901,"n":47,"o":1.6,"t":"2026-10-14T21:00:00Z","v":10727,"vw":1.598511},{"c":1.5995,"h":1.5998,"l":1.598,"n":9,"o":1.598,"t":"2026-10-14T21:15:00Z","v":51265,"vw":1.59977},{"c":1.6,"h":1.6,"l":1.59,"n":6,"o":1.5995,"t":"2026-10-14T21:30:00Z","v":7117,"vw":1.590612},{"c":1.5995,"h":1.5995,"l":1.5995,"n":1,"o":1.5995,"t":"2026-10-14T21:45:00Z","v":100,"vw":1.5995},{"c":1.5999,"h":1.6,"l":1.5995,"n":6,"o":1.6,"t":"2026-10-14T22:00:00Z","v":1106,"vw":1.599741},{"c":1.5995,"h":1.5995,"l":1.59,"n":3,"o":1.59,"t":"2026-10-14T22:30:00Z","v":371,"vw":1.596419},{"c":1.5995,"h":1.6,"l":1.5995,"n":4,"o":1.5995,"t":"2026-10-14T22:45:00Z","v":610,"vw":1.599583},{"c":1.59,"h":1.6,"l":1.59,"n":6,"o":1.6,"t":"2026-10-14T23:30:00Z","v":9411,"vw":1.59499},{"c":1.6,"h":1.6,"l":1.5904,"n":4,"o":1.6,"t":"2026-10-14T23:45:00Z","v":1097,"vw":1.593025},{"c":1.58,"h":1.62,"l":1.58,"n":79,"o":1.58,"t":"2026-10-15T08:00:00Z","v":18800,"vw":1.584936},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T08:45:00Z","v":314,"vw":1.59},{"c":1.6004,"h":1.61,"l":1.6,"n":24,"o":1.61,"t":"2026-10-15T11:00:00Z","v":2858,"vw":1.607713},{"c":1.6,"h":1.63,"l":1.6,"n":3,"o":1.63,"t":"2026-10-15T11:15:00Z","v":1378,"vw":1.621854},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-15T11:30:00Z","v":321,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-15T11:45:00Z","v":277,"vw":1.61},{"c":1.61,"h":1.61,"l":1.6,"n":7,"o":1.6,"t":"2026-10-15T12:45:00Z","v":811,"vw":1.603263},{"c":1.6005,"h":1.6196,"l":1.6,"n":6,"o":1.61,"t":"2026-10-15T13:00:00Z","v":998,"vw":1.6072},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T13:15:00Z","v":1711,"vw":1.6},{"c":1.63,"h":1.64,"l":1.6,"n":768,"o":1.61,"t":"2026-10-15T13:30:00Z","v":339433,"vw":1.621482},{"c":1.655,"h":1.67,"l":1.63,"n":926,"o":1.64,"t":"2026-10-15T13:45:00Z","v":454886,"vw":1.6448},{"c":1.68,"h":1.68,"l":1.655,"n":996,"o":1.655,"t":"2026-10-15T14:00:00Z","v":325228,"vw":1.669801},{"c":1.6718,"h":1.68,"l":1.67,"n":414,"o":1.675,"t":"2026-10-15T14:15:00Z","v":117352,"vw":1.674515},{"c":1.675,"h":1.68,"l":1.67,"n":358,"o":1.675,"t":"2026-10-15T14:30:00Z","v":40345,"vw":1.674833},{"c":1.675,"h":1.68,"l":1.67,"n":340,"o":1.6718,"t":"2026-10-15T14:45:00Z","v":109764,"vw":1.675729},{"c":1.68,"h":1.69,"l":1.67,"n":792,"o":1.679,"t":"2026-10-15T15:00:00Z","v":272745,"vw":1.679349},{"c":1.65,"h":1.685,"l":1.65,"n":571,"o":1.68,"t":"2026-10-15T15:15:00Z","v":198546,"vw":1.67086},{"c":1.64,"h":1.6518,"l":1.64,"n":529,"o":1.65,"t":"2026-10-15T15:30:00Z","v":98236,"vw":1.646579},{"c":1.65,"h":1.6599,"l":1.64,"n":442,"o":1.64,"t":"2026-10-15T15:45:00Z","v":185932,"vw":1.649389},{"c":1.65,"h":1.6599,"l":1.64,"n":408,"o":1.6599,"t":"2026-10-15T16:00:00Z","v":123658,"vw":1.648963},{"c":1.645,"h":1.65,"l":1.64,"n":324,"o":1.64,"t":"2026-10-15T16:15:00Z","v":56493,"vw":1.644288},{"c":1.64,"h":1.65,"l":1.64,"n":399,"o":1.645,"t":"2026-10-15T16:30:00Z","v":64602,"vw":1.645062},{"c":1.6418,"h":1.65,"l":1.64,"n":315,"o":1.645,"t":"2026-10-15T16:45:00Z","v":26433,"vw":1.646108},{"c":1.645,"h":1.65,"l":1.64,"n":43,"o":1.64,"t":"2026-10-15T18:00:00Z","v":24692,"vw":1.640299},{"c":1.635,"h":1.646,"l":1.63,"n":449,"o":1.64,"t":"2026-10-15T18:15:00Z","v":290637,"vw":1.639371},{"c":1.64,"h":1.64,"l":1.63,"n":285,"o":1.63,"t":"2026-10-15T18:30:00Z","v":37315,"vw":1.63445},{"c":1.6399,"h":1.64,"l":1.63,"n":338,"o":1.63,"t":"2026-10-15T18:45:00Z","v":46261,"vw":1.633378},{"c":1.63,"h":1.64,"l":1.63,"n":278,"o":1.63,"t":"2026-10-15T19:00:00Z","v":133885,"vw":1.637602},{"c":1.635,"h":1.64,"l":1.63,"n":369,"o":1.635,"t":"2026-10-15T19:15:00Z","v":63189,"vw":1.635695},{"c":1.625,"h":1.64,"l":1.62,"n":659,"o":1.635,"t":"2026-10-15T19:30:00Z","v":209508,"vw":1.625337},{"c":1.635,"h":1.64,"l":1.62,"n":1201,"o":1.62,"t":"2026-10-15T19:45:00Z","v":476622,"vw":1.631479},{"c":1.621,"h":1.64,"l":1.621,"n":14,"o":1.63,"t":"2026-10-15T20:00:00Z","v":192011,"vw":1.629958},{"c":1.63,"h":1.66,"l":1.6203,"n":12,"o":1.64,"t":"2026-10-15T20:15:00Z","v":2271,"vw":1.642071}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":2.926685959345542,"iv":7.4967446684290895,"gamma":0.2964897739324993,"theta":-0.055588339196626556,"vega":0.0001472171102565315,"rho":0.0000036891797685727197,"breakevenPct":81.08502818070811},{"delta":0.15,"premium":0.025,"strike":2.211431166862644,"iv":4.560247545857038,"gamma":0.6825802359238404,"theta":-0.04321693236883108,"vega":0.00019499142069621093,"rho":0.000005861539838157361,"breakevenPct":37.204366065192865},{"delta":0.2,"premium":0.025,"strike":1.496176374379745,"iv":1.6237504232849842,"gamma":1.0686706979151817,"theta":-0.030845525541035604,"vega":0.00024276573113589034,"rho":0.000008033899907742004,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":0.7809215818968465,"iv":-1.312746699287068,"gamma":1.4547611599065227,"theta":-0.018474118713240124,"vega":0.00029054004157556975,"rho":0.000010206259977326647,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":0.06566678941394821,"iv":-4.249243821859119,"gamma":1.8408516218978637,"theta":-0.006102711885444659,"vega":0.00033831435201524913,"rho":0.000012378620046911288,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":-0.64958800306895,"iv":-7.185740944431171,"gamma":2.2269420838892047,"theta":0.006268694942350814,"vega":0.00038608866245492857,"rho":0.00001455098011649593,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":-1.3648427955518496,"iv":-10.122238067003229,"gamma":2.6130325458805466,"theta":0.018640101770146314,"vega":0.00043386297289460806,"rho":0.000016723340186080574,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":-2.0800975880347474,"iv":-13.058735189575279,"gamma":2.9991230078718876,"theta":0.031011508597941773,"vega":0.00048163728333428744,"rho":0.000018895700255665216,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-2.795352380517646,"iv":-15.995232312147332,"gamma":3.3852134698632286,"theta":0.04338291542573726,"vega":0.0005294115937739669,"rho":0.000021068060325249857,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-3.510607173000545,"iv":-18.931729434719387,"gamma":3.77130393185457,"theta":0.05575432225353273,"vega":0.0005771859042136463,"rho":0.0000232404203948345,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-4.225861965483443,"iv":-21.868226557291436,"gamma":4.157394393845911,"theta":0.06812572908132819,"vega":0.0006249602146533256,"rho":0.00002541278046441914,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-4.941116757966342,"iv":-24.804723679863486,"gamma":4.543484855837252,"theta":0.08049713590912369,"vega":0.0006727345250930051,"rho":0.000027585140534003787,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-5.65637155044924,"iv":-27.741220802435542,"gamma":4.929575317828593,"theta":0.09286854273691916,"vega":0.0007205088355326845,"rho":0.000029757500603588425,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-6.371626342932139,"iv":-30.67771792500759,"gamma":5.315665779819934,"theta":0.10523994956471464,"vega":0.0007682831459723639,"rho":0.00003192986067317307,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-7.086881135415037,"iv":-33.61421504757965,"gamma":5.7017562418112755,"theta":0.11761135639251011,"vega":0.0008160574564120434,"rho":0.00003410222074275771,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-7.802135927897936,"iv":-36.5507121701517,"gamma":6.087846703802617,"theta":0.12998276322030558,"vega":0.0008638317668517228,"rho":0.00003627458081234235,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-8.517390720380835,"iv":-39.487209292723755,"gamma":6.4739371657939575,"theta":0.14235417004810108,"vega":0.0009116060772914023,"rho":0.000038446940881927,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":1.0890614624264583,"iv":6.6167815937670165,"gamma":0.45967435677341306,"theta":-0.04280685704724803,"vega":0.0001416651825741635,"rho":-0.00000502880209863284,"breakevenPct":34.72015567935838},{"delta":0.15,"premium":0.025,"strike":1.262368994723094,"iv":4.769837586024728,"gamma":0.9252707533611698,"theta":-0.0367488801564562,"vega":0.00018680781860797973,"rho":-0.000007211885080615683,"breakevenPct":24.087791734779497},{"delta":0.2,"premium":0.025,"strike":1.4356765270197298,"iv":2.922893578282439,"gamma":1.3908671499489271,"theta":-0.030690903265664364,"vega":0.00023195045464179597,"rho":-0.000009394968062598526,"breakevenPct":13.45542779020061},{"delta":0.25,"premium":0.0708116167994074,"strike":1.5398361885212237,"iv":2.6965165748162336,"gamma":1.4843201658920535,"theta":-0.03671140895869042,"vega":0.0002545943197738461,"rho":-0.00001262363538642919,"breakevenPct":9.875793145900822},{"delta":0.3,"premium":0.14366170430603198,"strike":1.6031840907008974,"iv":3.426614294040199,"gamma":1.3581304667460503,"theta":-0.04986075489676142,"vega":0.00026395918712156864,"rho":-0.00001646941696149368,"breakevenPct":10.458749300928494},{"delta":0.35,"premium":0.2165117918126566,"strike":1.666531992880571,"iv":4.156712013264165,"gamma":1.2319407676000473,"theta":-0.06301010083483242,"vega":0.00027332405446929125,"rho":-0.00002031519853655817,"breakevenPct":11.041705455956166},{"delta":0.4,"premium":0.28936187931928126,"strike":1.7298798950602445,"iv":4.886809732488131,"gamma":1.105751068454044,"theta":-0.07615944677290344,"vega":0.0002826889218170138,"rho":-0.00002416098011162266,"breakevenPct":11.62466161098384},{"delta":0.45,"premium":0.3622119668259059,"strike":1.7932277972399182,"iv":5.6169074517120965,"gamma":0.9795613693080408,"theta":-0.08930879271097444,"vega":0.0002920537891647364,"rho":-0.000028006761686687148,"breakevenPct":12.207617766011511},{"delta":0.5,"premium":0.4350620543325305,"strike":1.8565756994195917,"iv":6.347005170936062,"gamma":0.8533716701620377,"theta":-0.10245813864904546,"vega":0.000301418656512459,"rho":-0.00003185254326175164,"breakevenPct":12.790573921039183},{"delta":0.55,"premium":0.5079121418391551,"strike":1.9199236015992653,"iv":7.077102890160028,"gamma":0.7271819710160345,"theta":-0.11560748458711648,"vega":0.00031078352386018155,"rho":-0.00003569832483681613,"breakevenPct":13.373530076066857},{"delta":0.6,"premium":0.5807622293457797,"strike":1.9832715037789388,"iv":7.807200609383993,"gamma":0.6009922718700315,"theta":-0.12875683052518747,"vega":0.0003201483912079041,"rho":-0.000039544106411880615,"breakevenPct":13.956486231094527},{"delta":0.65,"premium":0.7099871242030313,"strike":2.1293966167094487,"iv":8,"gamma":0.5284867702109968,"theta":-0.12310237806234274,"vega":0.0003003531373320411,"rho":-0.00004521000322012876,"breakevenPct":12.919663036416114},{"delta":0.7,"premium":0.859441057426092,"strike":2.305224773442461,"iv":8,"gamma":0.4752448322187477,"theta":-0.11070053652357176,"vega":0.00027009432289241855,"rho":-0.00005152901411625779,"breakevenPct":11.301612514333176},{"delta":0.75,"premium":1.0088949906491531,"strike":2.481052930175474,"iv":8,"gamma":0.4220028942264985,"theta":-0.09829869498480076,"vega":0.0002398355084527959,"rho":-0.00005784802501238684,"breakevenPct":9.683561992250233},{"delta":0.8,"premium":1.158348923872214,"strike":2.656881086908487,"iv":8,"gamma":0.3687609562342493,"theta":-0.08589685344602974,"vega":0.00020957669401317327,"rho":-0.00006416703590851589,"breakevenPct":8.06551147016729},{"delta":0.85,"premium":1.3078028570952747,"strike":2.8327092436415,"iv":8,"gamma":0.31551901824200024,"theta":-0.07349501190725877,"vega":0.0001793178795735507,"rho":-0.00007048604680464492,"breakevenPct":6.447460948084351},{"delta":0.9,"premium":1.4820592806062727,"strike":3.0312773469329493,"iv":8,"gamma":0.25927155471312574,"theta":-0.0603930821889143,"vega":0.00014735094475109133,"rho":-0.00007742158112493576,"breakevenPct":4.955946851124146}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":2.926685959345542,"iv":7.4967446684290895,"gamma":0.2964897739324993,"theta":-0.055588339196626556,"vega":0.0001472171102565315,"rho":0.0000036891797685727197,"breakevenPct":81.08502818070811},{"delta":0.15,"premium":0.025,"strike":2.211431166862644,"iv":4.560247545857038,"gamma":0.6825802359238404,"theta":-0.04321693236883108,"vega":0.00019499142069621093,"rho":0.000005861539838157361,"breakevenPct":37.204366065192865},{"delta":0.2,"premium":0.025,"strike":1.496176374379745,"iv":1.6237504232849842,"gamma":1.0686706979151817,"theta":-0.030845525541035604,"vega":0.00024276573113589034,"rho":0.000008033899907742004,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":0.7809215818968465,"iv":-1.312746699287068,"gamma":1.4547611599065227,"theta":-0.018474118713240124,"vega":0.00029054004157556975,"rho":0.000010206259977326647,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":0.06566678941394821,"iv":-4.249243821859119,"gamma":1.8408516218978637,"theta":-0.006102711885444659,"vega":0.00033831435201524913,"rho":0.000012378620046911288,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":-0.64958800306895,"iv":-7.185740944431171,"gamma":2.2269420838892047,"theta":0.006268694942350814,"vega":0.00038608866245492857,"rho":0.00001455098011649593,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":-1.3648427955518496,"iv":-10.122238067003229,"gamma":2.6130325458805466,"theta":0.018640101770146314,"vega":0.00043386297289460806,"rho":0.000016723340186080574,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":-2.0800975880347474,"iv":-13.058735189575279,"gamma":2.9991230078718876,"theta":0.031011508597941773,"vega":0.00048163728333428744,"rho":0.000018895700255665216,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-2.795352380517646,"iv":-15.995232312147332,"gamma":3.3852134698632286,"theta":0.04338291542573726,"vega":0.0005294115937739669,"rho":0.000021068060325249857,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-3.510607173000545,"iv":-18.931729434719387,"gamma":3.77130393185457,"theta":0.05575432225353273,"vega":0.0005771859042136463,"rho":0.0000232404203948345,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-4.225861965483443,"iv":-21.868226557291436,"gamma":4.157394393845911,"theta":0.06812572908132819,"vega":0.0006249602146533256,"rho":0.00002541278046441914,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-4.941116757966342,"iv":-24.804723679863486,"gamma":4.543484855837252,"theta":0.08049713590912369,"vega":0.0006727345250930051,"rho":0.000027585140534003787,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-5.65637155044924,"iv":-27.741220802435542,"gamma":4.929575317828593,"theta":0.09286854273691916,"vega":0.0007205088355326845,"rho":0.000029757500603588425,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-6.371626342932139,"iv":-30.67771792500759,"gamma":5.315665779819934,"theta":0.10523994956471464,"vega":0.0007682831459723639,"rho":0.00003192986067317307,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-7.086881135415037,"iv":-33.61421504757965,"gamma":5.7017562418112755,"theta":0.11761135639251011,"vega":0.0008160574564120434,"rho":0.00003410222074275771,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-7.802135927897936,"iv":-36.5507121701517,"gamma":6.087846703802617,"theta":0.12998276322030558,"vega":0.0008638317668517228,"rho":0.00003627458081234235,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-8.517390720380835,"iv":-39.487209292723755,"gamma":6.4739371657939575,"theta":0.14235417004810108,"vega":0.0009116060772914023,"rho":0.000038446940881927,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":1.0890614624264583,"iv":6.6167815937670165,"gamma":0.45967435677341306,"theta":-0.04280685704724803,"vega":0.0001416651825741635,"rho":-0.00000502880209863284,"breakevenPct":34.72015567935838},{"delta":0.15,"premium":0.025,"strike":1.262368994723094,"iv":4.769837586024728,"gamma":0.9252707533611698,"theta":-0.0367488801564562,"vega":0.00018680781860797973,"rho":-0.000007211885080615683,"breakevenPct":24.087791734779497},{"delta":0.2,"premium":0.025,"strike":1.4356765270197298,"iv":2.922893578282439,"gamma":1.3908671499489271,"theta":-0.030690903265664364,"vega":0.00023195045464179597,"rho":-0.000009394968062598526,"breakevenPct":13.45542779020061},{"delta":0.25,"premium":0.0708116167994074,"strike":1.5398361885212237,"iv":2.6965165748162336,"gamma":1.4843201658920535,"theta":-0.03671140895869042,"vega":0.0002545943197738461,"rho":-0.00001262363538642919,"breakevenPct":9.875793145900822},{"delta":0.3,"premium":0.14366170430603198,"strike":1.6031840907008974,"iv":3.426614294040199,"gamma":1.3581304667460503,"theta":-0.04986075489676142,"vega":0.00026395918712156864,"rho":-0.00001646941696149368,"breakevenPct":10.458749300928494},{"delta":0.35,"premium":0.2165117918126566,"strike":1.666531992880571,"iv":4.156712013264165,"gamma":1.2319407676000473,"theta":-0.06301010083483242,"vega":0.00027332405446929125,"rho":-0.00002031519853655817,"breakevenPct":11.041705455956166},{"delta":0.4,"premium":0.28936187931928126,"strike":1.7298798950602445,"iv":4.886809732488131,"gamma":1.105751068454044,"theta":-0.07615944677290344,"vega":0.0002826889218170138,"rho":-0.00002416098011162266,"breakevenPct":11.62466161098384},{"delta":0.45,"premium":0.3622119668259059,"strike":1.7932277972399182,"iv":5.6169074517120965,"gamma":0.9795613693080408,"theta":-0.08930879271097444,"vega":0.0002920537891647364,"rho":-0.000028006761686687148,"breakevenPct":12.207617766011511},{"delta":0.5,"premium":0.4350620543325305,"strike":1.8565756994195917,"iv":6.347005170936062,"gamma":0.8533716701620377,"theta":-0.10245813864904546,"vega":0.000301418656512459,"rho":-0.00003185254326175164,"breakevenPct":12.790573921039183},{"delta":0.55,"premium":0.5079121418391551,"strike":1.9199236015992653,"iv":7.077102890160028,"gamma":0.7271819710160345,"theta":-0.11560748458711648,"vega":0.00031078352386018155,"rho":-0.00003569832483681613,"breakevenPct":13.373530076066857},{"delta":0.6,"premium":0.5807622293457797,"strike":1.9832715037789388,"iv":7.807200609383993,"gamma":0.6009922718700315,"theta":-0.12875683052518747,"vega":0.0003201483912079041,"rho":-0.000039544106411880615,"breakevenPct":13.956486231094527},{"delta":0.65,"premium":0.7099871242030313,"strike":2.1293966167094487,"iv":8,"gamma":0.5284867702109968,"theta":-0.12310237806234274,"vega":0.0003003531373320411,"rho":-0.00004521000322012876,"breakevenPct":12.919663036416114},{"delta":0.7,"premium":0.859441057426092,"strike":2.305224773442461,"iv":8,"gamma":0.4752448322187477,"theta":-0.11070053652357176,"vega":0.00027009432289241855,"rho":-0.00005152901411625779,"breakevenPct":11.301612514333176},{"delta":0.75,"premium":1.0088949906491531,"strike":2.481052930175474,"iv":8,"gamma":0.4220028942264985,"theta":-0.09829869498480076,"vega":0.0002398355084527959,"rho":-0.00005784802501238684,"breakevenPct":9.683561992250233},{"delta":0.8,"premium":1.158348923872214,"strike":2.656881086908487,"iv":8,"gamma":0.3687609562342493,"theta":-0.08589685344602974,"vega":0.00020957669401317327,"rho":-0.00006416703590851589,"breakevenPct":8.06551147016729},{"delta":0.85,"premium":1.3078028570952747,"strike":2.8327092436415,"iv":8,"gamma":0.31551901824200024,"theta":-0.07349501190725877,"vega":0.0001793178795735507,"rho":-0.00007048604680464492,"breakevenPct":6.447460948084351},{"delta":0.9,"premium":1.4820592806062727,"strike":3.0312773469329493,"iv":8,"gamma":0.25927155471312574,"theta":-0.0603930821889143,"vega":0.00014735094475109133,"rho":-0.00007742158112493576,"breakevenPct":4.955946851124146}]}},"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"}}