{"symbol":"REI","url":"https://intraalpha.com/companies/REI","capturedAt":"2026-10-23T01:37:05.617Z","state":"ready","quote":{"symbol":"REI","last_price":1.32,"prev_close":1.35,"regular_close":1.32,"change":-0.03,"change_pct":-2.2222,"regular_change":-0.03,"regular_change_pct":-2.2222,"extended_change":0,"extended_change_pct":0,"bid":1.31,"ask":1.33,"bid_size":100,"ask_size":1000,"volume":3301505,"vwap":1.321202,"open":1.36,"high":1.37,"low":1.28,"close":1.32,"trade_count":11480,"last_trade_at":"2026-10-23T00:00:00.018830095Z","last_quote_at":"2026-10-23T00:00:00.019609867Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:01.479449548-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"REI","fetched_at":"2026-10-23T01:37:04.936183+00:00","name":"Ring Energy Inc","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Ring Energy, Inc., an exploration and production company, is engaged in the acquisition, exploration, development and production of oil and natural gas in Texas and New Mexico. The company is headquartered in Midland, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":351728000,"ebitda":149951000,"pe_ratio":null,"peg_ratio":1.82,"book_value":2.892,"dividend_per_share":null,"dividend_yield":null,"eps":-1.01,"revenue_ttm":308341000,"gross_profit_ttm":235849000,"profit_margin":-0.714,"operating_margin_ttm":0.743,"return_on_assets_ttm":0.0262,"return_on_equity_ttm":-0.267,"quarterly_earnings_growth":1.702,"quarterly_revenue_growth":0.265,"analyst_target_price":2.083,"analyst_number":0,"beta":0.986,"fifty_two_week_high":2,"fifty_two_week_low":0.831,"fifty_day_ma":1.407,"two_hundred_day_ma":1.336,"shares_outstanding":260540000,"forward_pe":6.33,"price_to_sales":1.141,"price_to_book":0.46,"ev_to_revenue":2.19,"ev_to_ebitda":8.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:04.936183+00:00"},"optionObservedAt":"2026-10-22T19:55:01.179Z","bars":[{"c":1.2989,"h":1.2989,"l":1.2989,"n":1,"o":1.2989,"t":"2026-10-16T11:40:00Z","v":123,"vw":1.2989},{"c":1.29,"h":1.3,"l":1.29,"n":11,"o":1.3,"t":"2026-10-16T13:20:00Z","v":5577,"vw":1.297376},{"c":1.295,"h":1.3,"l":1.28,"n":173,"o":1.29,"t":"2026-10-16T13:30:00Z","v":71843,"vw":1.29103},{"c":1.305,"h":1.305,"l":1.295,"n":525,"o":1.2985,"t":"2026-10-16T13:35:00Z","v":43356,"vw":1.30072},{"c":1.3001,"h":1.31,"l":1.295,"n":207,"o":1.3,"t":"2026-10-16T13:40:00Z","v":86674,"vw":1.307144},{"c":1.3001,"h":1.31,"l":1.2901,"n":355,"o":1.305,"t":"2026-10-16T13:45:00Z","v":65345,"vw":1.30374},{"c":1.305,"h":1.3088,"l":1.3,"n":324,"o":1.3012,"t":"2026-10-16T13:50:00Z","v":30708,"vw":1.304016},{"c":1.305,"h":1.31,"l":1.3,"n":381,"o":1.3012,"t":"2026-10-16T13:55:00Z","v":75224,"vw":1.307463},{"c":1.305,"h":1.305,"l":1.3,"n":220,"o":1.305,"t":"2026-10-16T14:00:00Z","v":12991,"vw":1.302809},{"c":1.305,"h":1.3092,"l":1.3012,"n":315,"o":1.305,"t":"2026-10-16T14:05:00Z","v":17070,"vw":1.306229},{"c":1.305,"h":1.306,"l":1.3,"n":270,"o":1.305,"t":"2026-10-16T14:10:00Z","v":11554,"vw":1.304377},{"c":1.305,"h":1.3082,"l":1.3001,"n":207,"o":1.305,"t":"2026-10-16T14:15:00Z","v":8387,"vw":1.305194},{"c":1.305,"h":1.306,"l":1.3,"n":217,"o":1.305,"t":"2026-10-16T14:20:00Z","v":7684,"vw":1.303914},{"c":1.305,"h":1.31,"l":1.3,"n":257,"o":1.3001,"t":"2026-10-16T14:25:00Z","v":49379,"vw":1.305418},{"c":1.305,"h":1.31,"l":1.3001,"n":293,"o":1.305,"t":"2026-10-16T14:30:00Z","v":118745,"vw":1.304599},{"c":1.31,"h":1.31,"l":1.3,"n":203,"o":1.305,"t":"2026-10-16T14:35:00Z","v":23994,"vw":1.302345},{"c":1.305,"h":1.31,"l":1.3,"n":232,"o":1.305,"t":"2026-10-16T14:40:00Z","v":13990,"vw":1.304778},{"c":1.3013,"h":1.31,"l":1.3001,"n":222,"o":1.305,"t":"2026-10-16T14:45:00Z","v":12936,"vw":1.305018},{"c":1.305,"h":1.31,"l":1.3001,"n":177,"o":1.305,"t":"2026-10-16T14:50:00Z","v":11864,"vw":1.305452},{"c":1.305,"h":1.31,"l":1.3,"n":218,"o":1.305,"t":"2026-10-16T14:55:00Z","v":37434,"vw":1.307496},{"c":1.305,"h":1.31,"l":1.3,"n":152,"o":1.305,"t":"2026-10-16T15:00:00Z","v":15461,"vw":1.304831},{"c":1.305,"h":1.31,"l":1.3001,"n":325,"o":1.31,"t":"2026-10-16T15:05:00Z","v":23844,"vw":1.303564},{"c":1.305,"h":1.305,"l":1.2901,"n":480,"o":1.305,"t":"2026-10-16T15:10:00Z","v":147691,"vw":1.300545},{"c":1.305,"h":1.3057,"l":1.3,"n":226,"o":1.305,"t":"2026-10-16T15:15:00Z","v":67663,"vw":1.30434},{"c":1.305,"h":1.31,"l":1.3,"n":173,"o":1.305,"t":"2026-10-16T15:20:00Z","v":18384,"vw":1.306115},{"c":1.305,"h":1.31,"l":1.3012,"n":168,"o":1.305,"t":"2026-10-16T15:25:00Z","v":15176,"vw":1.30533},{"c":1.305,"h":1.31,"l":1.3,"n":187,"o":1.305,"t":"2026-10-16T15:30:00Z","v":12399,"vw":1.304201},{"c":1.3,"h":1.31,"l":1.3,"n":225,"o":1.305,"t":"2026-10-16T15:35:00Z","v":42064,"vw":1.305676},{"c":1.31,"h":1.31,"l":1.3,"n":437,"o":1.3,"t":"2026-10-16T15:40:00Z","v":57236,"vw":1.303834},{"c":1.3001,"h":1.31,"l":1.3001,"n":309,"o":1.305,"t":"2026-10-16T15:45:00Z","v":28707,"vw":1.304972},{"c":1.3012,"h":1.31,"l":1.3,"n":347,"o":1.305,"t":"2026-10-16T15:50:00Z","v":13058,"vw":1.304806},{"c":1.305,"h":1.31,"l":1.3,"n":283,"o":1.3001,"t":"2026-10-16T15:55:00Z","v":225065,"vw":1.30512},{"c":1.305,"h":1.31,"l":1.3001,"n":128,"o":1.305,"t":"2026-10-16T16:00:00Z","v":18071,"vw":1.305894},{"c":1.3012,"h":1.31,"l":1.3,"n":167,"o":1.31,"t":"2026-10-16T16:05:00Z","v":10353,"vw":1.304473},{"c":1.3001,"h":1.31,"l":1.3,"n":156,"o":1.305,"t":"2026-10-16T16:10:00Z","v":10095,"vw":1.304373},{"c":1.305,"h":1.31,"l":1.3,"n":149,"o":1.3,"t":"2026-10-16T16:15:00Z","v":8134,"vw":1.302389},{"c":1.305,"h":1.31,"l":1.3,"n":177,"o":1.305,"t":"2026-10-16T16:20:00Z","v":8972,"vw":1.304387},{"c":1.3,"h":1.31,"l":1.3,"n":137,"o":1.3012,"t":"2026-10-16T16:25:00Z","v":10268,"vw":1.30154},{"c":1.305,"h":1.31,"l":1.305,"n":125,"o":1.31,"t":"2026-10-16T16:30:00Z","v":27121,"vw":1.305077},{"c":1.305,"h":1.31,"l":1.305,"n":156,"o":1.31,"t":"2026-10-16T16:35:00Z","v":30260,"vw":1.305093},{"c":1.3,"h":1.31,"l":1.3,"n":119,"o":1.305,"t":"2026-10-16T16:40:00Z","v":15604,"vw":1.306773},{"c":1.315,"h":1.32,"l":1.3049,"n":219,"o":1.31,"t":"2026-10-16T16:45:00Z","v":54346,"vw":1.308041},{"c":1.32,"h":1.32,"l":1.31,"n":142,"o":1.32,"t":"2026-10-16T16:50:00Z","v":23402,"vw":1.315492},{"c":1.3199,"h":1.32,"l":1.315,"n":121,"o":1.315,"t":"2026-10-16T16:55:00Z","v":10569,"vw":1.317056},{"c":1.315,"h":1.32,"l":1.315,"n":187,"o":1.32,"t":"2026-10-16T17:00:00Z","v":61467,"vw":1.315152},{"c":1.32,"h":1.32,"l":1.31,"n":174,"o":1.315,"t":"2026-10-16T17:05:00Z","v":11364,"vw":1.31557},{"c":1.32,"h":1.32,"l":1.31,"n":106,"o":1.31,"t":"2026-10-16T17:10:00Z","v":57639,"vw":1.311491},{"c":1.32,"h":1.32,"l":1.31,"n":124,"o":1.3101,"t":"2026-10-16T17:15:00Z","v":8446,"vw":1.31443},{"c":1.32,"h":1.32,"l":1.31,"n":199,"o":1.31,"t":"2026-10-16T17:20:00Z","v":44485,"vw":1.31299},{"c":1.315,"h":1.32,"l":1.31,"n":118,"o":1.315,"t":"2026-10-16T17:25:00Z","v":5780,"vw":1.315379},{"c":1.315,"h":1.32,"l":1.31,"n":171,"o":1.32,"t":"2026-10-16T17:30:00Z","v":22118,"vw":1.315467},{"c":1.3188,"h":1.32,"l":1.31,"n":145,"o":1.32,"t":"2026-10-16T17:35:00Z","v":9963,"vw":1.315788},{"c":1.31,"h":1.32,"l":1.31,"n":135,"o":1.315,"t":"2026-10-16T17:40:00Z","v":7537,"vw":1.313688},{"c":1.32,"h":1.32,"l":1.31,"n":124,"o":1.3101,"t":"2026-10-16T17:45:00Z","v":7779,"vw":1.314679},{"c":1.31,"h":1.32,"l":1.31,"n":112,"o":1.315,"t":"2026-10-16T17:50:00Z","v":42057,"vw":1.315},{"c":1.31,"h":1.32,"l":1.31,"n":136,"o":1.32,"t":"2026-10-16T17:55:00Z","v":6554,"vw":1.314178},{"c":1.32,"h":1.32,"l":1.31,"n":137,"o":1.315,"t":"2026-10-16T18:00:00Z","v":41266,"vw":1.316577},{"c":1.32,"h":1.32,"l":1.31,"n":100,"o":1.31,"t":"2026-10-16T18:05:00Z","v":5656,"vw":1.3153},{"c":1.3101,"h":1.32,"l":1.31,"n":171,"o":1.32,"t":"2026-10-16T18:10:00Z","v":17493,"vw":1.314925},{"c":1.32,"h":1.32,"l":1.31,"n":122,"o":1.315,"t":"2026-10-16T18:15:00Z","v":7173,"vw":1.314396},{"c":1.32,"h":1.32,"l":1.31,"n":151,"o":1.32,"t":"2026-10-16T18:20:00Z","v":9032,"vw":1.314216},{"c":1.31,"h":1.32,"l":1.31,"n":153,"o":1.31,"t":"2026-10-16T18:25:00Z","v":78027,"vw":1.313712},{"c":1.31,"h":1.32,"l":1.31,"n":104,"o":1.315,"t":"2026-10-16T18:30:00Z","v":11241,"vw":1.315715},{"c":1.32,"h":1.32,"l":1.31,"n":191,"o":1.3101,"t":"2026-10-16T18:35:00Z","v":134256,"vw":1.31523},{"c":1.3101,"h":1.32,"l":1.31,"n":94,"o":1.315,"t":"2026-10-16T18:40:00Z","v":15095,"vw":1.31461},{"c":1.315,"h":1.32,"l":1.315,"n":112,"o":1.315,"t":"2026-10-16T18:45:00Z","v":29109,"vw":1.315959},{"c":1.315,"h":1.32,"l":1.31,"n":156,"o":1.315,"t":"2026-10-16T18:50:00Z","v":97359,"vw":1.315794},{"c":1.315,"h":1.32,"l":1.3101,"n":68,"o":1.315,"t":"2026-10-16T18:55:00Z","v":10671,"vw":1.31497},{"c":1.315,"h":1.32,"l":1.315,"n":94,"o":1.32,"t":"2026-10-16T19:00:00Z","v":32428,"vw":1.317465},{"c":1.32,"h":1.32,"l":1.315,"n":74,"o":1.32,"t":"2026-10-16T19:05:00Z","v":11759,"vw":1.315732},{"c":1.315,"h":1.32,"l":1.315,"n":52,"o":1.315,"t":"2026-10-16T19:10:00Z","v":7019,"vw":1.315451},{"c":1.315,"h":1.32,"l":1.31,"n":94,"o":1.32,"t":"2026-10-16T19:15:00Z","v":26865,"vw":1.315413},{"c":1.32,"h":1.33,"l":1.31,"n":210,"o":1.32,"t":"2026-10-16T19:20:00Z","v":78356,"vw":1.321019},{"c":1.32,"h":1.33,"l":1.32,"n":161,"o":1.32,"t":"2026-10-16T19:25:00Z","v":27740,"vw":1.323627},{"c":1.325,"h":1.33,"l":1.32,"n":129,"o":1.325,"t":"2026-10-16T19:30:00Z","v":10593,"vw":1.324455},{"c":1.345,"h":1.35,"l":1.325,"n":209,"o":1.325,"t":"2026-10-16T19:35:00Z","v":126145,"vw":1.335541},{"c":1.34,"h":1.3499,"l":1.34,"n":104,"o":1.345,"t":"2026-10-16T19:40:00Z","v":10623,"vw":1.344798},{"c":1.37,"h":1.37,"l":1.34,"n":353,"o":1.34,"t":"2026-10-16T19:45:00Z","v":232374,"vw":1.35267},{"c":1.37,"h":1.37,"l":1.36,"n":439,"o":1.37,"t":"2026-10-16T19:50:00Z","v":214345,"vw":1.367422},{"c":1.36,"h":1.37,"l":1.35,"n":1551,"o":1.37,"t":"2026-10-16T19:55:00Z","v":705983,"vw":1.361373},{"c":1.359,"h":1.37,"l":1.359,"n":20,"o":1.37,"t":"2026-10-16T20:00:00Z","v":420572,"vw":1.369981},{"c":1.3401,"h":1.341,"l":1.3401,"n":3,"o":1.341,"t":"2026-10-16T20:05:00Z","v":844,"vw":1.340213},{"c":1.34,"h":1.35,"l":1.34,"n":4,"o":1.35,"t":"2026-10-16T20:15:00Z","v":7127,"vw":1.341719},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-16T20:35:00Z","v":717,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T21:00:00Z","v":7000,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-16T21:20:00Z","v":1497,"vw":1.34},{"c":1.3323,"h":1.3323,"l":1.3323,"n":1,"o":1.3323,"t":"2026-10-16T22:00:00Z","v":180,"vw":1.3323},{"c":1.3598,"h":1.36,"l":1.354,"n":5,"o":1.36,"t":"2026-10-16T22:30:00Z","v":5622,"vw":1.35702},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T23:00:00Z","v":600,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T23:05:00Z","v":300,"vw":1.36},{"c":1.3502,"h":1.3502,"l":1.3502,"n":1,"o":1.3502,"t":"2026-10-16T23:15:00Z","v":100,"vw":1.3502},{"c":1.341,"h":1.341,"l":1.341,"n":1,"o":1.341,"t":"2026-10-19T08:15:00Z","v":144,"vw":1.341},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-19T11:00:00Z","v":600,"vw":1.35},{"c":1.36,"h":1.36,"l":1.35,"n":3,"o":1.35,"t":"2026-10-19T11:05:00Z","v":10969,"vw":1.350884},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-19T11:55:00Z","v":1000,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-19T13:10:00Z","v":450,"vw":1.36},{"c":1.36,"h":1.375,"l":1.36,"n":19,"o":1.36,"t":"2026-10-19T13:25:00Z","v":10428,"vw":1.361297},{"c":1.375,"h":1.38,"l":1.365,"n":355,"o":1.37,"t":"2026-10-19T13:30:00Z","v":147385,"vw":1.373485},{"c":1.38,"h":1.385,"l":1.375,"n":314,"o":1.3767,"t":"2026-10-19T13:35:00Z","v":199634,"vw":1.381393},{"c":1.39,"h":1.395,"l":1.385,"n":269,"o":1.385,"t":"2026-10-19T13:40:00Z","v":57504,"vw":1.389439},{"c":1.395,"h":1.4,"l":1.385,"n":268,"o":1.4,"t":"2026-10-19T13:45:00Z","v":106505,"vw":1.391579},{"c":1.3888,"h":1.395,"l":1.385,"n":331,"o":1.395,"t":"2026-10-19T13:50:00Z","v":43547,"vw":1.389865},{"c":1.3821,"h":1.39,"l":1.38,"n":122,"o":1.39,"t":"2026-10-19T13:55:00Z","v":14879,"vw":1.384987},{"c":1.4,"h":1.4,"l":1.385,"n":350,"o":1.39,"t":"2026-10-19T14:00:00Z","v":48451,"vw":1.391147},{"c":1.4,"h":1.4,"l":1.39,"n":253,"o":1.4,"t":"2026-10-19T14:05:00Z","v":14009,"vw":1.394015},{"c":1.395,"h":1.41,"l":1.3901,"n":478,"o":1.395,"t":"2026-10-19T14:10:00Z","v":120288,"vw":1.399178},{"c":1.385,"h":1.3988,"l":1.385,"n":326,"o":1.395,"t":"2026-10-19T14:15:00Z","v":42207,"vw":1.39118},{"c":1.385,"h":1.39,"l":1.3826,"n":234,"o":1.3826,"t":"2026-10-19T14:20:00Z","v":25671,"vw":1.389272},{"c":1.39,"h":1.39,"l":1.385,"n":160,"o":1.39,"t":"2026-10-19T14:25:00Z","v":35015,"vw":1.389619},{"c":1.39,"h":1.39,"l":1.385,"n":89,"o":1.39,"t":"2026-10-19T14:30:00Z","v":7996,"vw":1.387414},{"c":1.39,"h":1.395,"l":1.385,"n":339,"o":1.39,"t":"2026-10-19T14:35:00Z","v":52651,"vw":1.392444},{"c":1.385,"h":1.3952,"l":1.38,"n":596,"o":1.39,"t":"2026-10-19T14:40:00Z","v":41410,"vw":1.38943},{"c":1.38,"h":1.385,"l":1.38,"n":550,"o":1.385,"t":"2026-10-19T14:45:00Z","v":17770,"vw":1.381055},{"c":1.375,"h":1.385,"l":1.3726,"n":398,"o":1.38,"t":"2026-10-19T14:50:00Z","v":29792,"vw":1.37861},{"c":1.375,"h":1.38,"l":1.3701,"n":208,"o":1.375,"t":"2026-10-19T14:55:00Z","v":9399,"vw":1.375172},{"c":1.375,"h":1.38,"l":1.37,"n":258,"o":1.38,"t":"2026-10-19T15:00:00Z","v":40014,"vw":1.375478},{"c":1.375,"h":1.3799,"l":1.375,"n":132,"o":1.3799,"t":"2026-10-19T15:05:00Z","v":4841,"vw":1.375845},{"c":1.385,"h":1.385,"l":1.375,"n":347,"o":1.375,"t":"2026-10-19T15:10:00Z","v":75427,"vw":1.378196},{"c":1.3812,"h":1.385,"l":1.38,"n":401,"o":1.385,"t":"2026-10-19T15:15:00Z","v":56987,"vw":1.383983},{"c":1.38,"h":1.385,"l":1.38,"n":416,"o":1.38,"t":"2026-10-19T15:20:00Z","v":39791,"vw":1.381345},{"c":1.38,"h":1.385,"l":1.38,"n":307,"o":1.38,"t":"2026-10-19T15:25:00Z","v":63900,"vw":1.380685},{"c":1.385,"h":1.385,"l":1.38,"n":241,"o":1.38,"t":"2026-10-19T15:30:00Z","v":31618,"vw":1.381495},{"c":1.375,"h":1.385,"l":1.37,"n":326,"o":1.385,"t":"2026-10-19T15:35:00Z","v":49450,"vw":1.377575},{"c":1.375,"h":1.375,"l":1.37,"n":180,"o":1.375,"t":"2026-10-19T15:40:00Z","v":41006,"vw":1.370385},{"c":1.37,"h":1.38,"l":1.37,"n":261,"o":1.37,"t":"2026-10-19T15:45:00Z","v":15199,"vw":1.373831},{"c":1.375,"h":1.38,"l":1.37,"n":248,"o":1.375,"t":"2026-10-19T15:50:00Z","v":15960,"vw":1.375},{"c":1.375,"h":1.3788,"l":1.37,"n":141,"o":1.375,"t":"2026-10-19T15:55:00Z","v":8708,"vw":1.374369},{"c":1.375,"h":1.375,"l":1.375,"n":141,"o":1.375,"t":"2026-10-19T16:00:00Z","v":14366,"vw":1.375},{"c":1.375,"h":1.3767,"l":1.37,"n":221,"o":1.375,"t":"2026-10-19T16:05:00Z","v":20692,"vw":1.374948},{"c":1.375,"h":1.375,"l":1.37,"n":205,"o":1.3712,"t":"2026-10-19T16:10:00Z","v":8945,"vw":1.374746},{"c":1.375,"h":1.38,"l":1.37,"n":253,"o":1.375,"t":"2026-10-19T16:15:00Z","v":21653,"vw":1.375167},{"c":1.375,"h":1.375,"l":1.37,"n":168,"o":1.3706,"t":"2026-10-19T16:20:00Z","v":11021,"vw":1.373879},{"c":1.375,"h":1.38,"l":1.37,"n":143,"o":1.375,"t":"2026-10-19T16:25:00Z","v":8115,"vw":1.375026},{"c":1.38,"h":1.38,"l":1.375,"n":158,"o":1.375,"t":"2026-10-19T16:30:00Z","v":13230,"vw":1.375432},{"c":1.375,"h":1.375,"l":1.37,"n":144,"o":1.375,"t":"2026-10-19T16:35:00Z","v":10053,"vw":1.374562},{"c":1.37,"h":1.38,"l":1.37,"n":156,"o":1.375,"t":"2026-10-19T16:40:00Z","v":27592,"vw":1.379124},{"c":1.375,"h":1.375,"l":1.375,"n":210,"o":1.375,"t":"2026-10-19T16:45:00Z","v":10147,"vw":1.375},{"c":1.37,"h":1.38,"l":1.37,"n":126,"o":1.375,"t":"2026-10-19T16:50:00Z","v":5642,"vw":1.373673},{"c":1.3701,"h":1.375,"l":1.37,"n":203,"o":1.3701,"t":"2026-10-19T16:55:00Z","v":9485,"vw":1.373222},{"c":1.37,"h":1.38,"l":1.37,"n":136,"o":1.375,"t":"2026-10-19T17:00:00Z","v":7159,"vw":1.374317},{"c":1.375,"h":1.375,"l":1.375,"n":173,"o":1.375,"t":"2026-10-19T17:05:00Z","v":39763,"vw":1.375},{"c":1.375,"h":1.375,"l":1.375,"n":107,"o":1.375,"t":"2026-10-19T17:10:00Z","v":4524,"vw":1.375},{"c":1.375,"h":1.38,"l":1.3701,"n":160,"o":1.375,"t":"2026-10-19T17:15:00Z","v":41838,"vw":1.371299},{"c":1.375,"h":1.375,"l":1.37,"n":142,"o":1.375,"t":"2026-10-19T17:20:00Z","v":208000,"vw":1.370163},{"c":1.375,"h":1.375,"l":1.37,"n":161,"o":1.375,"t":"2026-10-19T17:25:00Z","v":9172,"vw":1.3745},{"c":1.375,"h":1.38,"l":1.37,"n":216,"o":1.375,"t":"2026-10-19T17:30:00Z","v":67981,"vw":1.37877},{"c":1.38,"h":1.38,"l":1.375,"n":228,"o":1.375,"t":"2026-10-19T17:35:00Z","v":127452,"vw":1.379384},{"c":1.375,"h":1.38,"l":1.37,"n":265,"o":1.38,"t":"2026-10-19T17:40:00Z","v":58805,"vw":1.378883},{"c":1.375,"h":1.375,"l":1.37,"n":203,"o":1.375,"t":"2026-10-19T17:45:00Z","v":10687,"vw":1.374846},{"c":1.375,"h":1.38,"l":1.37,"n":148,"o":1.375,"t":"2026-10-19T17:50:00Z","v":18253,"vw":1.376204},{"c":1.37,"h":1.375,"l":1.37,"n":259,"o":1.37,"t":"2026-10-19T17:55:00Z","v":12145,"vw":1.373113},{"c":1.375,"h":1.38,"l":1.37,"n":187,"o":1.375,"t":"2026-10-19T18:00:00Z","v":41310,"vw":1.378479},{"c":1.375,"h":1.3797,"l":1.37,"n":149,"o":1.375,"t":"2026-10-19T18:05:00Z","v":19201,"vw":1.377943},{"c":1.375,"h":1.3788,"l":1.37,"n":138,"o":1.375,"t":"2026-10-19T18:10:00Z","v":5828,"vw":1.37514},{"c":1.375,"h":1.38,"l":1.375,"n":89,"o":1.375,"t":"2026-10-19T18:15:00Z","v":5240,"vw":1.376292},{"c":1.375,"h":1.375,"l":1.37,"n":172,"o":1.375,"t":"2026-10-19T18:20:00Z","v":35509,"vw":1.37099},{"c":1.375,"h":1.379,"l":1.37,"n":114,"o":1.375,"t":"2026-10-19T18:25:00Z","v":6874,"vw":1.375791},{"c":1.375,"h":1.38,"l":1.37,"n":153,"o":1.38,"t":"2026-10-19T18:30:00Z","v":9051,"vw":1.375472},{"c":1.375,"h":1.379,"l":1.37,"n":114,"o":1.375,"t":"2026-10-19T18:35:00Z","v":7333,"vw":1.375727},{"c":1.375,"h":1.38,"l":1.375,"n":170,"o":1.375,"t":"2026-10-19T18:40:00Z","v":11021,"vw":1.37647},{"c":1.377,"h":1.38,"l":1.3701,"n":94,"o":1.375,"t":"2026-10-19T18:45:00Z","v":4049,"vw":1.376892},{"c":1.38,"h":1.38,"l":1.37,"n":128,"o":1.375,"t":"2026-10-19T18:50:00Z","v":11097,"vw":1.377011},{"c":1.375,"h":1.38,"l":1.37,"n":99,"o":1.38,"t":"2026-10-19T18:55:00Z","v":8441,"vw":1.376483},{"c":1.375,"h":1.38,"l":1.37,"n":242,"o":1.38,"t":"2026-10-19T19:00:00Z","v":127298,"vw":1.375092},{"c":1.375,"h":1.375,"l":1.37,"n":147,"o":1.375,"t":"2026-10-19T19:05:00Z","v":17246,"vw":1.374837},{"c":1.375,"h":1.375,"l":1.37,"n":121,"o":1.37,"t":"2026-10-19T19:10:00Z","v":12032,"vw":1.373535},{"c":1.37,"h":1.38,"l":1.365,"n":508,"o":1.375,"t":"2026-10-19T19:15:00Z","v":262181,"vw":1.369713},{"c":1.375,"h":1.375,"l":1.37,"n":151,"o":1.37,"t":"2026-10-19T19:20:00Z","v":24896,"vw":1.371219},{"c":1.375,"h":1.3788,"l":1.37,"n":175,"o":1.37,"t":"2026-10-19T19:25:00Z","v":16941,"vw":1.372333},{"c":1.375,"h":1.375,"l":1.37,"n":157,"o":1.375,"t":"2026-10-19T19:30:00Z","v":11405,"vw":1.373085},{"c":1.375,"h":1.3758,"l":1.37,"n":151,"o":1.375,"t":"2026-10-19T19:35:00Z","v":16199,"vw":1.372631},{"c":1.375,"h":1.38,"l":1.37,"n":269,"o":1.375,"t":"2026-10-19T19:40:00Z","v":15835,"vw":1.375759},{"c":1.375,"h":1.38,"l":1.37,"n":248,"o":1.375,"t":"2026-10-19T19:45:00Z","v":27384,"vw":1.375111},{"c":1.38,"h":1.38,"l":1.37,"n":203,"o":1.375,"t":"2026-10-19T19:50:00Z","v":15812,"vw":1.374411},{"c":1.375,"h":1.38,"l":1.37,"n":773,"o":1.375,"t":"2026-10-19T19:55:00Z","v":151357,"vw":1.374982},{"c":1.37,"h":1.37,"l":1.37,"n":19,"o":1.37,"t":"2026-10-19T20:00:00Z","v":81468,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-19T20:35:00Z","v":170,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-19T21:40:00Z","v":100,"vw":1.38},{"c":1.3705,"h":1.3705,"l":1.3705,"n":1,"o":1.3705,"t":"2026-10-19T23:50:00Z","v":110,"vw":1.3705},{"c":1.39,"h":1.4,"l":1.39,"n":3,"o":1.4,"t":"2026-10-20T08:00:00Z","v":396,"vw":1.394382},{"c":1.3571,"h":1.3571,"l":1.3571,"n":1,"o":1.3571,"t":"2026-10-20T11:10:00Z","v":101,"vw":1.3571},{"c":1.4,"h":1.4,"l":1.4,"n":12,"o":1.4,"t":"2026-10-20T12:25:00Z","v":1801,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T12:45:00Z","v":170,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":11,"o":1.4,"t":"2026-10-20T13:20:00Z","v":1116,"vw":1.4},{"c":1.3812,"h":1.4,"l":1.38,"n":169,"o":1.4,"t":"2026-10-20T13:30:00Z","v":39905,"vw":1.386018},{"c":1.365,"h":1.39,"l":1.365,"n":325,"o":1.38,"t":"2026-10-20T13:35:00Z","v":48973,"vw":1.374429},{"c":1.36,"h":1.3755,"l":1.36,"n":227,"o":1.365,"t":"2026-10-20T13:40:00Z","v":38495,"vw":1.36756},{"c":1.365,"h":1.37,"l":1.36,"n":153,"o":1.365,"t":"2026-10-20T13:45:00Z","v":5817,"vw":1.365663},{"c":1.365,"h":1.37,"l":1.355,"n":318,"o":1.36,"t":"2026-10-20T13:50:00Z","v":52176,"vw":1.358972},{"c":1.3684,"h":1.37,"l":1.36,"n":207,"o":1.3601,"t":"2026-10-20T13:55:00Z","v":23324,"vw":1.361558},{"c":1.365,"h":1.37,"l":1.36,"n":156,"o":1.3685,"t":"2026-10-20T14:00:00Z","v":6007,"vw":1.365844},{"c":1.355,"h":1.365,"l":1.35,"n":215,"o":1.365,"t":"2026-10-20T14:05:00Z","v":32892,"vw":1.354609},{"c":1.365,"h":1.37,"l":1.355,"n":179,"o":1.355,"t":"2026-10-20T14:10:00Z","v":27114,"vw":1.358943},{"c":1.355,"h":1.37,"l":1.355,"n":573,"o":1.3601,"t":"2026-10-20T14:15:00Z","v":78665,"vw":1.360304},{"c":1.355,"h":1.36,"l":1.3524,"n":90,"o":1.355,"t":"2026-10-20T14:20:00Z","v":7604,"vw":1.354743},{"c":1.345,"h":1.355,"l":1.345,"n":441,"o":1.355,"t":"2026-10-20T14:25:00Z","v":102680,"vw":1.350246},{"c":1.345,"h":1.349,"l":1.344,"n":120,"o":1.344,"t":"2026-10-20T14:30:00Z","v":28056,"vw":1.345243},{"c":1.35,"h":1.35,"l":1.342,"n":179,"o":1.345,"t":"2026-10-20T14:35:00Z","v":11468,"vw":1.344725},{"c":1.335,"h":1.35,"l":1.3301,"n":587,"o":1.345,"t":"2026-10-20T14:40:00Z","v":96259,"vw":1.340128},{"c":1.335,"h":1.3385,"l":1.33,"n":182,"o":1.335,"t":"2026-10-20T14:45:00Z","v":22204,"vw":1.33492},{"c":1.34,"h":1.34,"l":1.335,"n":109,"o":1.335,"t":"2026-10-20T14:50:00Z","v":9180,"vw":1.335439},{"c":1.345,"h":1.345,"l":1.335,"n":298,"o":1.335,"t":"2026-10-20T14:55:00Z","v":102559,"vw":1.340678},{"c":1.34,"h":1.3476,"l":1.34,"n":220,"o":1.34,"t":"2026-10-20T15:00:00Z","v":30023,"vw":1.34185},{"c":1.35,"h":1.35,"l":1.34,"n":316,"o":1.345,"t":"2026-10-20T15:05:00Z","v":47907,"vw":1.344477},{"c":1.3512,"h":1.3588,"l":1.34,"n":448,"o":1.34,"t":"2026-10-20T15:10:00Z","v":135920,"vw":1.350096},{"c":1.35,"h":1.36,"l":1.35,"n":165,"o":1.35,"t":"2026-10-20T15:15:00Z","v":49263,"vw":1.350427},{"c":1.35,"h":1.36,"l":1.35,"n":134,"o":1.355,"t":"2026-10-20T15:20:00Z","v":48334,"vw":1.352283},{"c":1.355,"h":1.36,"l":1.35,"n":197,"o":1.355,"t":"2026-10-20T15:25:00Z","v":25074,"vw":1.354651},{"c":1.36,"h":1.36,"l":1.35,"n":156,"o":1.36,"t":"2026-10-20T15:30:00Z","v":9259,"vw":1.355105},{"c":1.355,"h":1.3557,"l":1.35,"n":146,"o":1.355,"t":"2026-10-20T15:35:00Z","v":45368,"vw":1.350896},{"c":1.345,"h":1.355,"l":1.3401,"n":251,"o":1.355,"t":"2026-10-20T15:40:00Z","v":104547,"vw":1.349184},{"c":1.35,"h":1.35,"l":1.345,"n":32,"o":1.35,"t":"2026-10-20T15:45:00Z","v":11450,"vw":1.345234},{"c":1.35,"h":1.35,"l":1.34,"n":70,"o":1.35,"t":"2026-10-20T15:50:00Z","v":2749,"vw":1.348579},{"c":1.34,"h":1.35,"l":1.34,"n":138,"o":1.35,"t":"2026-10-20T15:55:00Z","v":13426,"vw":1.347396},{"c":1.345,"h":1.35,"l":1.34,"n":170,"o":1.35,"t":"2026-10-20T16:00:00Z","v":37287,"vw":1.347306},{"c":1.3499,"h":1.35,"l":1.34,"n":299,"o":1.35,"t":"2026-10-20T16:05:00Z","v":50345,"vw":1.348933},{"c":1.355,"h":1.36,"l":1.345,"n":285,"o":1.35,"t":"2026-10-20T16:10:00Z","v":44306,"vw":1.351353},{"c":1.36,"h":1.36,"l":1.35,"n":270,"o":1.35,"t":"2026-10-20T16:15:00Z","v":34489,"vw":1.35592},{"c":1.365,"h":1.37,"l":1.35,"n":254,"o":1.36,"t":"2026-10-20T16:20:00Z","v":52961,"vw":1.360827},{"c":1.37,"h":1.37,"l":1.365,"n":153,"o":1.365,"t":"2026-10-20T16:25:00Z","v":10396,"vw":1.366164},{"c":1.365,"h":1.37,"l":1.36,"n":202,"o":1.365,"t":"2026-10-20T16:30:00Z","v":64525,"vw":1.360942},{"c":1.365,"h":1.37,"l":1.36,"n":152,"o":1.3601,"t":"2026-10-20T16:35:00Z","v":15050,"vw":1.363597},{"c":1.365,"h":1.365,"l":1.36,"n":167,"o":1.3628,"t":"2026-10-20T16:40:00Z","v":13826,"vw":1.363646},{"c":1.365,"h":1.3688,"l":1.36,"n":216,"o":1.36,"t":"2026-10-20T16:45:00Z","v":53693,"vw":1.3649},{"c":1.3688,"h":1.3688,"l":1.36,"n":60,"o":1.365,"t":"2026-10-20T16:50:00Z","v":4876,"vw":1.365034},{"c":1.365,"h":1.365,"l":1.36,"n":85,"o":1.36,"t":"2026-10-20T16:55:00Z","v":7754,"vw":1.364405},{"c":1.365,"h":1.37,"l":1.36,"n":75,"o":1.36,"t":"2026-10-20T17:00:00Z","v":4971,"vw":1.364688},{"c":1.3688,"h":1.3688,"l":1.36,"n":55,"o":1.36,"t":"2026-10-20T17:05:00Z","v":4319,"vw":1.364861},{"c":1.365,"h":1.37,"l":1.36,"n":68,"o":1.365,"t":"2026-10-20T17:10:00Z","v":6079,"vw":1.361392},{"c":1.36,"h":1.365,"l":1.36,"n":92,"o":1.36,"t":"2026-10-20T17:15:00Z","v":10188,"vw":1.364007},{"c":1.36,"h":1.365,"l":1.36,"n":73,"o":1.36,"t":"2026-10-20T17:20:00Z","v":7213,"vw":1.364043},{"c":1.36,"h":1.365,"l":1.36,"n":61,"o":1.36,"t":"2026-10-20T17:25:00Z","v":2503,"vw":1.361667},{"c":1.365,"h":1.365,"l":1.36,"n":54,"o":1.365,"t":"2026-10-20T17:30:00Z","v":12638,"vw":1.360223},{"c":1.36,"h":1.3688,"l":1.36,"n":78,"o":1.36,"t":"2026-10-20T17:35:00Z","v":9024,"vw":1.364587},{"c":1.365,"h":1.37,"l":1.36,"n":115,"o":1.365,"t":"2026-10-20T17:40:00Z","v":36625,"vw":1.368508},{"c":1.36,"h":1.3671,"l":1.36,"n":65,"o":1.365,"t":"2026-10-20T17:45:00Z","v":7377,"vw":1.364651},{"c":1.3675,"h":1.37,"l":1.36,"n":76,"o":1.3624,"t":"2026-10-20T17:50:00Z","v":13666,"vw":1.368006},{"c":1.365,"h":1.365,"l":1.36,"n":75,"o":1.365,"t":"2026-10-20T17:55:00Z","v":5498,"vw":1.362825},{"c":1.3688,"h":1.37,"l":1.36,"n":146,"o":1.365,"t":"2026-10-20T18:00:00Z","v":12150,"vw":1.368047},{"c":1.37,"h":1.38,"l":1.365,"n":434,"o":1.37,"t":"2026-10-20T18:05:00Z","v":58600,"vw":1.371159},{"c":1.37,"h":1.38,"l":1.37,"n":321,"o":1.37,"t":"2026-10-20T18:10:00Z","v":33690,"vw":1.372069},{"c":1.3762,"h":1.38,"l":1.37,"n":135,"o":1.37,"t":"2026-10-20T18:15:00Z","v":51081,"vw":1.378387},{"c":1.37,"h":1.375,"l":1.37,"n":78,"o":1.375,"t":"2026-10-20T18:20:00Z","v":6203,"vw":1.373034},{"c":1.37,"h":1.375,"l":1.37,"n":94,"o":1.375,"t":"2026-10-20T18:25:00Z","v":7650,"vw":1.374236},{"c":1.37,"h":1.38,"l":1.37,"n":59,"o":1.375,"t":"2026-10-20T18:30:00Z","v":5236,"vw":1.374905},{"c":1.375,"h":1.375,"l":1.37,"n":55,"o":1.37,"t":"2026-10-20T18:35:00Z","v":4267,"vw":1.373429},{"c":1.375,"h":1.375,"l":1.37,"n":91,"o":1.375,"t":"2026-10-20T18:40:00Z","v":20394,"vw":1.374051},{"c":1.375,"h":1.375,"l":1.37,"n":66,"o":1.371,"t":"2026-10-20T18:45:00Z","v":5544,"vw":1.371851},{"c":1.37,"h":1.38,"l":1.37,"n":71,"o":1.375,"t":"2026-10-20T18:50:00Z","v":6111,"vw":1.37489},{"c":1.37,"h":1.375,"l":1.37,"n":66,"o":1.375,"t":"2026-10-20T18:55:00Z","v":8231,"vw":1.371388},{"c":1.38,"h":1.38,"l":1.37,"n":81,"o":1.38,"t":"2026-10-20T19:00:00Z","v":36372,"vw":1.372825},{"c":1.37,"h":1.375,"l":1.37,"n":174,"o":1.375,"t":"2026-10-20T19:05:00Z","v":27184,"vw":1.374339},{"c":1.375,"h":1.38,"l":1.37,"n":110,"o":1.375,"t":"2026-10-20T19:10:00Z","v":27941,"vw":1.373097},{"c":1.37,"h":1.375,"l":1.37,"n":99,"o":1.37,"t":"2026-10-20T19:15:00Z","v":34012,"vw":1.374301},{"c":1.371,"h":1.375,"l":1.365,"n":379,"o":1.375,"t":"2026-10-20T19:20:00Z","v":376764,"vw":1.369572},{"c":1.375,"h":1.375,"l":1.37,"n":109,"o":1.375,"t":"2026-10-20T19:25:00Z","v":121025,"vw":1.37229},{"c":1.37,"h":1.375,"l":1.37,"n":84,"o":1.37,"t":"2026-10-20T19:30:00Z","v":75607,"vw":1.370198},{"c":1.375,"h":1.38,"l":1.37,"n":82,"o":1.37,"t":"2026-10-20T19:35:00Z","v":50588,"vw":1.370915},{"c":1.385,"h":1.385,"l":1.37,"n":501,"o":1.375,"t":"2026-10-20T19:40:00Z","v":366327,"vw":1.380267},{"c":1.38,"h":1.38,"l":1.37,"n":177,"o":1.38,"t":"2026-10-20T19:45:00Z","v":80162,"vw":1.379041},{"c":1.38,"h":1.38,"l":1.37,"n":115,"o":1.38,"t":"2026-10-20T19:50:00Z","v":23210,"vw":1.379492},{"c":1.38,"h":1.38,"l":1.37,"n":433,"o":1.375,"t":"2026-10-20T19:55:00Z","v":174118,"vw":1.375736},{"c":1.37,"h":1.38,"l":1.37,"n":14,"o":1.38,"t":"2026-10-20T20:00:00Z","v":219018,"vw":1.37984},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-20T20:25:00Z","v":240,"vw":1.39},{"c":1.3797,"h":1.3797,"l":1.3785,"n":2,"o":1.3785,"t":"2026-10-20T21:05:00Z","v":1000,"vw":1.37958},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-21T11:00:00Z","v":4998,"vw":1.38},{"c":1.375,"h":1.375,"l":1.375,"n":1,"o":1.375,"t":"2026-10-21T11:10:00Z","v":200,"vw":1.375},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T11:40:00Z","v":100,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T12:15:00Z","v":2200,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":11,"o":1.38,"t":"2026-10-21T12:45:00Z","v":10107,"vw":1.38},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-21T13:05:00Z","v":3000,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-21T13:15:00Z","v":185,"vw":1.38},{"c":1.3706,"h":1.3706,"l":1.3706,"n":1,"o":1.3706,"t":"2026-10-21T13:20:00Z","v":250,"vw":1.3706},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-21T13:25:00Z","v":1010,"vw":1.37},{"c":1.365,"h":1.37,"l":1.365,"n":123,"o":1.37,"t":"2026-10-21T13:30:00Z","v":26326,"vw":1.369703},{"c":1.355,"h":1.365,"l":1.35,"n":104,"o":1.365,"t":"2026-10-21T13:35:00Z","v":42095,"vw":1.357873},{"c":1.3599,"h":1.3599,"l":1.3501,"n":99,"o":1.355,"t":"2026-10-21T13:40:00Z","v":95973,"vw":1.359193},{"c":1.3513,"h":1.3599,"l":1.35,"n":133,"o":1.355,"t":"2026-10-21T13:45:00Z","v":8299,"vw":1.355343},{"c":1.3598,"h":1.36,"l":1.35,"n":357,"o":1.355,"t":"2026-10-21T13:50:00Z","v":73033,"vw":1.356993},{"c":1.35,"h":1.36,"l":1.35,"n":204,"o":1.35,"t":"2026-10-21T13:55:00Z","v":48243,"vw":1.351011},{"c":1.35,"h":1.355,"l":1.35,"n":178,"o":1.35,"t":"2026-10-21T14:00:00Z","v":18488,"vw":1.353198},{"c":1.36,"h":1.36,"l":1.35,"n":120,"o":1.355,"t":"2026-10-21T14:05:00Z","v":19914,"vw":1.352599},{"c":1.365,"h":1.365,"l":1.3501,"n":121,"o":1.355,"t":"2026-10-21T14:10:00Z","v":29693,"vw":1.359637},{"c":1.365,"h":1.3699,"l":1.3601,"n":116,"o":1.365,"t":"2026-10-21T14:15:00Z","v":30377,"vw":1.368892},{"c":1.365,"h":1.37,"l":1.3613,"n":123,"o":1.365,"t":"2026-10-21T14:20:00Z","v":7625,"vw":1.36533},{"c":1.361,"h":1.365,"l":1.36,"n":159,"o":1.365,"t":"2026-10-21T14:25:00Z","v":20030,"vw":1.362108},{"c":1.36,"h":1.37,"l":1.36,"n":91,"o":1.365,"t":"2026-10-21T14:30:00Z","v":8315,"vw":1.362724},{"c":1.365,"h":1.3688,"l":1.36,"n":116,"o":1.365,"t":"2026-10-21T14:35:00Z","v":9697,"vw":1.363955},{"c":1.355,"h":1.365,"l":1.3501,"n":445,"o":1.3601,"t":"2026-10-21T14:40:00Z","v":101976,"vw":1.36007},{"c":1.3585,"h":1.36,"l":1.35,"n":180,"o":1.355,"t":"2026-10-21T14:45:00Z","v":14550,"vw":1.357288},{"c":1.355,"h":1.36,"l":1.355,"n":56,"o":1.355,"t":"2026-10-21T14:50:00Z","v":6414,"vw":1.356994},{"c":1.355,"h":1.36,"l":1.3501,"n":96,"o":1.355,"t":"2026-10-21T14:55:00Z","v":6326,"vw":1.355429},{"c":1.355,"h":1.36,"l":1.355,"n":45,"o":1.355,"t":"2026-10-21T15:00:00Z","v":3778,"vw":1.356216},{"c":1.36,"h":1.36,"l":1.35,"n":74,"o":1.355,"t":"2026-10-21T15:05:00Z","v":21874,"vw":1.353604},{"c":1.36,"h":1.36,"l":1.35,"n":62,"o":1.35,"t":"2026-10-21T15:10:00Z","v":27614,"vw":1.354252},{"c":1.355,"h":1.36,"l":1.355,"n":80,"o":1.355,"t":"2026-10-21T15:15:00Z","v":9043,"vw":1.35939},{"c":1.355,"h":1.36,"l":1.35,"n":96,"o":1.36,"t":"2026-10-21T15:20:00Z","v":5896,"vw":1.356247},{"c":1.355,"h":1.36,"l":1.35,"n":151,"o":1.355,"t":"2026-10-21T15:25:00Z","v":65413,"vw":1.3559},{"c":1.355,"h":1.36,"l":1.35,"n":154,"o":1.355,"t":"2026-10-21T15:30:00Z","v":17212,"vw":1.354093},{"c":1.355,"h":1.36,"l":1.35,"n":116,"o":1.3501,"t":"2026-10-21T15:35:00Z","v":14029,"vw":1.353155},{"c":1.355,"h":1.355,"l":1.35,"n":120,"o":1.355,"t":"2026-10-21T15:40:00Z","v":10113,"vw":1.354524},{"c":1.35,"h":1.359,"l":1.35,"n":183,"o":1.355,"t":"2026-10-21T15:45:00Z","v":6669,"vw":1.354527},{"c":1.355,"h":1.36,"l":1.3501,"n":147,"o":1.355,"t":"2026-10-21T15:50:00Z","v":11006,"vw":1.355104},{"c":1.355,"h":1.36,"l":1.3501,"n":136,"o":1.355,"t":"2026-10-21T15:55:00Z","v":8986,"vw":1.355249},{"c":1.35,"h":1.36,"l":1.35,"n":137,"o":1.35,"t":"2026-10-21T16:00:00Z","v":7582,"vw":1.35317},{"c":1.355,"h":1.36,"l":1.35,"n":133,"o":1.35,"t":"2026-10-21T16:05:00Z","v":8479,"vw":1.354421},{"c":1.35,"h":1.355,"l":1.35,"n":124,"o":1.3501,"t":"2026-10-21T16:10:00Z","v":12514,"vw":1.353857},{"c":1.355,"h":1.36,"l":1.35,"n":140,"o":1.35,"t":"2026-10-21T16:15:00Z","v":44703,"vw":1.359134},{"c":1.36,"h":1.36,"l":1.35,"n":90,"o":1.355,"t":"2026-10-21T16:20:00Z","v":32512,"vw":1.350351},{"c":1.359,"h":1.359,"l":1.355,"n":108,"o":1.355,"t":"2026-10-21T16:25:00Z","v":4489,"vw":1.357319},{"c":1.355,"h":1.355,"l":1.3501,"n":113,"o":1.355,"t":"2026-10-21T16:30:00Z","v":7088,"vw":1.352453},{"c":1.345,"h":1.36,"l":1.34,"n":297,"o":1.35,"t":"2026-10-21T16:35:00Z","v":139476,"vw":1.349537},{"c":1.345,"h":1.345,"l":1.34,"n":67,"o":1.34,"t":"2026-10-21T16:40:00Z","v":5016,"vw":1.344012},{"c":1.345,"h":1.3499,"l":1.34,"n":88,"o":1.345,"t":"2026-10-21T16:45:00Z","v":6236,"vw":1.345184},{"c":1.345,"h":1.345,"l":1.3401,"n":80,"o":1.345,"t":"2026-10-21T16:50:00Z","v":3217,"vw":1.344778},{"c":1.345,"h":1.345,"l":1.34,"n":69,"o":1.345,"t":"2026-10-21T16:55:00Z","v":23344,"vw":1.340298},{"c":1.3448,"h":1.345,"l":1.3448,"n":31,"o":1.345,"t":"2026-10-21T17:00:00Z","v":1358,"vw":1.344932},{"c":1.3412,"h":1.349,"l":1.34,"n":112,"o":1.349,"t":"2026-10-21T17:05:00Z","v":7328,"vw":1.346274},{"c":1.345,"h":1.345,"l":1.3401,"n":90,"o":1.345,"t":"2026-10-21T17:10:00Z","v":22091,"vw":1.344937},{"c":1.34,"h":1.3464,"l":1.34,"n":72,"o":1.345,"t":"2026-10-21T17:15:00Z","v":6837,"vw":1.344673},{"c":1.3459,"h":1.35,"l":1.34,"n":82,"o":1.345,"t":"2026-10-21T17:20:00Z","v":9259,"vw":1.346081},{"c":1.345,"h":1.345,"l":1.34,"n":36,"o":1.345,"t":"2026-10-21T17:25:00Z","v":3966,"vw":1.343334},{"c":1.345,"h":1.35,"l":1.345,"n":79,"o":1.345,"t":"2026-10-21T17:30:00Z","v":11117,"vw":1.346892},{"c":1.35,"h":1.35,"l":1.345,"n":71,"o":1.345,"t":"2026-10-21T17:35:00Z","v":16957,"vw":1.34958},{"c":1.345,"h":1.35,"l":1.345,"n":76,"o":1.345,"t":"2026-10-21T17:40:00Z","v":32642,"vw":1.349394},{"c":1.345,"h":1.345,"l":1.34,"n":62,"o":1.345,"t":"2026-10-21T17:45:00Z","v":3637,"vw":1.344481},{"c":1.345,"h":1.345,"l":1.3401,"n":46,"o":1.345,"t":"2026-10-21T17:50:00Z","v":29854,"vw":1.340548},{"c":1.345,"h":1.35,"l":1.34,"n":62,"o":1.345,"t":"2026-10-21T17:55:00Z","v":137819,"vw":1.342824},{"c":1.346,"h":1.3499,"l":1.34,"n":72,"o":1.34,"t":"2026-10-21T18:00:00Z","v":9619,"vw":1.344795},{"c":1.345,"h":1.35,"l":1.345,"n":55,"o":1.345,"t":"2026-10-21T18:05:00Z","v":3673,"vw":1.346459},{"c":1.35,"h":1.35,"l":1.345,"n":64,"o":1.35,"t":"2026-10-21T18:10:00Z","v":6930,"vw":1.346851},{"c":1.345,"h":1.35,"l":1.34,"n":83,"o":1.345,"t":"2026-10-21T18:15:00Z","v":9198,"vw":1.347778},{"c":1.345,"h":1.35,"l":1.3401,"n":74,"o":1.345,"t":"2026-10-21T18:20:00Z","v":99794,"vw":1.34081},{"c":1.345,"h":1.3499,"l":1.34,"n":81,"o":1.345,"t":"2026-10-21T18:25:00Z","v":5365,"vw":1.345444},{"c":1.345,"h":1.3454,"l":1.34,"n":126,"o":1.345,"t":"2026-10-21T18:30:00Z","v":29986,"vw":1.343397},{"c":1.3499,"h":1.3499,"l":1.34,"n":115,"o":1.345,"t":"2026-10-21T18:35:00Z","v":69723,"vw":1.340789},{"c":1.345,"h":1.3485,"l":1.345,"n":108,"o":1.345,"t":"2026-10-21T18:40:00Z","v":15266,"vw":1.345386},{"c":1.345,"h":1.35,"l":1.3401,"n":150,"o":1.345,"t":"2026-10-21T18:45:00Z","v":7553,"vw":1.346374},{"c":1.355,"h":1.355,"l":1.345,"n":216,"o":1.35,"t":"2026-10-21T18:50:00Z","v":56280,"vw":1.351973},{"c":1.355,"h":1.355,"l":1.3515,"n":90,"o":1.355,"t":"2026-10-21T18:55:00Z","v":8307,"vw":1.354537},{"c":1.355,"h":1.355,"l":1.3512,"n":77,"o":1.3512,"t":"2026-10-21T19:00:00Z","v":4240,"vw":1.354733},{"c":1.355,"h":1.36,"l":1.355,"n":45,"o":1.355,"t":"2026-10-21T19:05:00Z","v":2053,"vw":1.356},{"c":1.365,"h":1.37,"l":1.36,"n":150,"o":1.36,"t":"2026-10-21T19:10:00Z","v":43207,"vw":1.361929},{"c":1.365,"h":1.366,"l":1.3624,"n":80,"o":1.365,"t":"2026-10-21T19:15:00Z","v":5772,"vw":1.364051},{"c":1.3601,"h":1.37,"l":1.36,"n":98,"o":1.365,"t":"2026-10-21T19:20:00Z","v":69244,"vw":1.36438},{"c":1.355,"h":1.3676,"l":1.3501,"n":170,"o":1.36,"t":"2026-10-21T19:25:00Z","v":71406,"vw":1.35708},{"c":1.355,"h":1.3599,"l":1.355,"n":73,"o":1.355,"t":"2026-10-21T19:30:00Z","v":5031,"vw":1.356139},{"c":1.355,"h":1.355,"l":1.355,"n":71,"o":1.355,"t":"2026-10-21T19:35:00Z","v":2565,"vw":1.355},{"c":1.355,"h":1.355,"l":1.35,"n":106,"o":1.355,"t":"2026-10-21T19:40:00Z","v":45710,"vw":1.351056},{"c":1.355,"h":1.36,"l":1.35,"n":138,"o":1.355,"t":"2026-10-21T19:45:00Z","v":18721,"vw":1.353154},{"c":1.345,"h":1.355,"l":1.34,"n":344,"o":1.355,"t":"2026-10-21T19:50:00Z","v":154812,"vw":1.351138},{"c":1.345,"h":1.35,"l":1.34,"n":624,"o":1.345,"t":"2026-10-21T19:55:00Z","v":121513,"vw":1.344353},{"c":1.35,"h":1.35,"l":1.35,"n":8,"o":1.35,"t":"2026-10-21T20:00:00Z","v":118825,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-21T20:15:00Z","v":1310,"vw":1.35},{"c":1.36,"h":1.36,"l":1.36,"n":43,"o":1.36,"t":"2026-10-21T20:50:00Z","v":2704,"vw":1.36},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-21T22:05:00Z","v":10000,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-22T08:00:00Z","v":6883,"vw":1.36},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-22T08:30:00Z","v":4636,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":5,"o":1.379,"t":"2026-10-22T12:20:00Z","v":692,"vw":1.375272},{"c":1.3699,"h":1.3699,"l":1.3513,"n":171,"o":1.36,"t":"2026-10-22T13:30:00Z","v":54275,"vw":1.360668},{"c":1.365,"h":1.37,"l":1.36,"n":123,"o":1.37,"t":"2026-10-22T13:35:00Z","v":86476,"vw":1.369161},{"c":1.3699,"h":1.37,"l":1.365,"n":75,"o":1.3665,"t":"2026-10-22T13:40:00Z","v":13657,"vw":1.369583},{"c":1.37,"h":1.37,"l":1.36,"n":119,"o":1.365,"t":"2026-10-22T13:45:00Z","v":47094,"vw":1.367076},{"c":1.3612,"h":1.3688,"l":1.36,"n":213,"o":1.3688,"t":"2026-10-22T13:50:00Z","v":7146,"vw":1.363292},{"c":1.36,"h":1.3674,"l":1.36,"n":278,"o":1.365,"t":"2026-10-22T13:55:00Z","v":39794,"vw":1.360693},{"c":1.355,"h":1.3601,"l":1.3513,"n":272,"o":1.36,"t":"2026-10-22T14:00:00Z","v":17782,"vw":1.358323},{"c":1.355,"h":1.3588,"l":1.3501,"n":145,"o":1.355,"t":"2026-10-22T14:05:00Z","v":7542,"vw":1.355045},{"c":1.355,"h":1.355,"l":1.355,"n":89,"o":1.355,"t":"2026-10-22T14:10:00Z","v":2039,"vw":1.355},{"c":1.355,"h":1.355,"l":1.35,"n":157,"o":1.355,"t":"2026-10-22T14:15:00Z","v":19598,"vw":1.354026},{"c":1.335,"h":1.355,"l":1.33,"n":235,"o":1.355,"t":"2026-10-22T14:20:00Z","v":71819,"vw":1.346604},{"c":1.335,"h":1.34,"l":1.335,"n":126,"o":1.335,"t":"2026-10-22T14:25:00Z","v":7360,"vw":1.336302},{"c":1.335,"h":1.335,"l":1.33,"n":107,"o":1.335,"t":"2026-10-22T14:30:00Z","v":11290,"vw":1.330612},{"c":1.32,"h":1.335,"l":1.32,"n":226,"o":1.335,"t":"2026-10-22T14:35:00Z","v":74068,"vw":1.329229},{"c":1.33,"h":1.33,"l":1.325,"n":24,"o":1.325,"t":"2026-10-22T14:40:00Z","v":2902,"vw":1.32699},{"c":1.33,"h":1.33,"l":1.325,"n":20,"o":1.325,"t":"2026-10-22T14:45:00Z","v":1220,"vw":1.326736},{"c":1.33,"h":1.33,"l":1.33,"n":28,"o":1.33,"t":"2026-10-22T14:50:00Z","v":1883,"vw":1.33},{"c":1.33,"h":1.33,"l":1.325,"n":38,"o":1.33,"t":"2026-10-22T14:55:00Z","v":6571,"vw":1.32893},{"c":1.34,"h":1.34,"l":1.33,"n":94,"o":1.33,"t":"2026-10-22T15:00:00Z","v":16041,"vw":1.330949},{"c":1.335,"h":1.34,"l":1.335,"n":49,"o":1.34,"t":"2026-10-22T15:05:00Z","v":10388,"vw":1.335384},{"c":1.3201,"h":1.335,"l":1.3201,"n":173,"o":1.335,"t":"2026-10-22T15:10:00Z","v":40294,"vw":1.330074},{"c":1.325,"h":1.33,"l":1.325,"n":29,"o":1.325,"t":"2026-10-22T15:15:00Z","v":15596,"vw":1.328697},{"c":1.325,"h":1.33,"l":1.3201,"n":48,"o":1.3201,"t":"2026-10-22T15:20:00Z","v":3769,"vw":1.324671},{"c":1.325,"h":1.326,"l":1.32,"n":192,"o":1.325,"t":"2026-10-22T15:25:00Z","v":70767,"vw":1.320756},{"c":1.325,"h":1.325,"l":1.32,"n":106,"o":1.325,"t":"2026-10-22T15:30:00Z","v":6982,"vw":1.322909},{"c":1.32,"h":1.325,"l":1.32,"n":148,"o":1.325,"t":"2026-10-22T15:35:00Z","v":12190,"vw":1.32125},{"c":1.304,"h":1.325,"l":1.28,"n":579,"o":1.325,"t":"2026-10-22T15:40:00Z","v":458061,"vw":1.305164},{"c":1.315,"h":1.315,"l":1.3,"n":109,"o":1.305,"t":"2026-10-22T15:45:00Z","v":16344,"vw":1.308816},{"c":1.3174,"h":1.3174,"l":1.31,"n":79,"o":1.315,"t":"2026-10-22T15:50:00Z","v":4388,"vw":1.314754},{"c":1.3113,"h":1.32,"l":1.31,"n":66,"o":1.315,"t":"2026-10-22T15:55:00Z","v":3874,"vw":1.313766},{"c":1.315,"h":1.32,"l":1.31,"n":90,"o":1.3101,"t":"2026-10-22T16:00:00Z","v":7908,"vw":1.31358},{"c":1.325,"h":1.325,"l":1.315,"n":98,"o":1.315,"t":"2026-10-22T16:05:00Z","v":16044,"vw":1.319814},{"c":1.315,"h":1.325,"l":1.311,"n":138,"o":1.32,"t":"2026-10-22T16:10:00Z","v":36515,"vw":1.317755},{"c":1.305,"h":1.32,"l":1.28,"n":1225,"o":1.31,"t":"2026-10-22T16:15:00Z","v":803659,"vw":1.303487},{"c":1.31,"h":1.31,"l":1.305,"n":80,"o":1.31,"t":"2026-10-22T16:20:00Z","v":17737,"vw":1.30984},{"c":1.32,"h":1.32,"l":1.305,"n":97,"o":1.305,"t":"2026-10-22T16:25:00Z","v":30018,"vw":1.311853},{"c":1.315,"h":1.32,"l":1.3126,"n":48,"o":1.315,"t":"2026-10-22T16:30:00Z","v":3522,"vw":1.315772},{"c":1.325,"h":1.325,"l":1.3126,"n":96,"o":1.315,"t":"2026-10-22T16:35:00Z","v":38227,"vw":1.320455},{"c":1.325,"h":1.33,"l":1.325,"n":82,"o":1.33,"t":"2026-10-22T16:40:00Z","v":18335,"vw":1.329325},{"c":1.335,"h":1.335,"l":1.325,"n":112,"o":1.325,"t":"2026-10-22T16:45:00Z","v":19820,"vw":1.330312},{"c":1.335,"h":1.34,"l":1.335,"n":74,"o":1.335,"t":"2026-10-22T16:50:00Z","v":3995,"vw":1.335162},{"c":1.335,"h":1.34,"l":1.335,"n":44,"o":1.34,"t":"2026-10-22T16:55:00Z","v":3049,"vw":1.335421},{"c":1.3326,"h":1.34,"l":1.3326,"n":69,"o":1.335,"t":"2026-10-22T17:00:00Z","v":2929,"vw":1.335152},{"c":1.335,"h":1.34,"l":1.335,"n":43,"o":1.335,"t":"2026-10-22T17:05:00Z","v":2341,"vw":1.335333},{"c":1.34,"h":1.34,"l":1.3326,"n":68,"o":1.34,"t":"2026-10-22T17:10:00Z","v":14052,"vw":1.339145},{"c":1.335,"h":1.34,"l":1.332,"n":65,"o":1.335,"t":"2026-10-22T17:15:00Z","v":19101,"vw":1.332685},{"c":1.335,"h":1.34,"l":1.33,"n":82,"o":1.335,"t":"2026-10-22T17:20:00Z","v":22806,"vw":1.33828},{"c":1.335,"h":1.34,"l":1.335,"n":86,"o":1.335,"t":"2026-10-22T17:25:00Z","v":19192,"vw":1.335058},{"c":1.335,"h":1.34,"l":1.335,"n":67,"o":1.335,"t":"2026-10-22T17:30:00Z","v":3314,"vw":1.335242},{"c":1.335,"h":1.34,"l":1.335,"n":52,"o":1.3399,"t":"2026-10-22T17:35:00Z","v":5799,"vw":1.337348},{"c":1.34,"h":1.34,"l":1.335,"n":54,"o":1.335,"t":"2026-10-22T17:40:00Z","v":3485,"vw":1.336504},{"c":1.34,"h":1.34,"l":1.33,"n":51,"o":1.34,"t":"2026-10-22T17:45:00Z","v":5253,"vw":1.336777},{"c":1.345,"h":1.345,"l":1.3367,"n":135,"o":1.34,"t":"2026-10-22T17:50:00Z","v":18120,"vw":1.340553},{"c":1.34,"h":1.35,"l":1.34,"n":128,"o":1.345,"t":"2026-10-22T17:55:00Z","v":54710,"vw":1.342031},{"c":1.335,"h":1.345,"l":1.33,"n":165,"o":1.34,"t":"2026-10-22T18:00:00Z","v":106298,"vw":1.336882},{"c":1.3401,"h":1.345,"l":1.335,"n":141,"o":1.335,"t":"2026-10-22T18:05:00Z","v":59243,"vw":1.340044},{"c":1.345,"h":1.35,"l":1.3413,"n":71,"o":1.345,"t":"2026-10-22T18:10:00Z","v":4921,"vw":1.344504},{"c":1.345,"h":1.345,"l":1.34,"n":81,"o":1.345,"t":"2026-10-22T18:15:00Z","v":3932,"vw":1.344589},{"c":1.345,"h":1.35,"l":1.345,"n":72,"o":1.35,"t":"2026-10-22T18:20:00Z","v":14164,"vw":1.345428},{"c":1.345,"h":1.35,"l":1.345,"n":64,"o":1.345,"t":"2026-10-22T18:25:00Z","v":3930,"vw":1.345216},{"c":1.345,"h":1.35,"l":1.3401,"n":80,"o":1.345,"t":"2026-10-22T18:30:00Z","v":2748,"vw":1.345},{"c":1.345,"h":1.35,"l":1.345,"n":76,"o":1.345,"t":"2026-10-22T18:35:00Z","v":3320,"vw":1.345242},{"c":1.345,"h":1.35,"l":1.345,"n":69,"o":1.345,"t":"2026-10-22T18:40:00Z","v":3698,"vw":1.345179},{"c":1.345,"h":1.35,"l":1.3421,"n":62,"o":1.345,"t":"2026-10-22T18:45:00Z","v":16554,"vw":1.344237},{"c":1.34,"h":1.35,"l":1.34,"n":106,"o":1.345,"t":"2026-10-22T18:50:00Z","v":9409,"vw":1.343257},{"c":1.335,"h":1.35,"l":1.335,"n":183,"o":1.345,"t":"2026-10-22T18:55:00Z","v":87711,"vw":1.340439},{"c":1.335,"h":1.335,"l":1.3301,"n":78,"o":1.335,"t":"2026-10-22T19:00:00Z","v":2927,"vw":1.334633},{"c":1.34,"h":1.34,"l":1.33,"n":121,"o":1.335,"t":"2026-10-22T19:05:00Z","v":6706,"vw":1.333336},{"c":1.335,"h":1.34,"l":1.3301,"n":413,"o":1.3301,"t":"2026-10-22T19:10:00Z","v":26483,"vw":1.332719},{"c":1.335,"h":1.34,"l":1.33,"n":443,"o":1.335,"t":"2026-10-22T19:15:00Z","v":34747,"vw":1.332304},{"c":1.3315,"h":1.34,"l":1.33,"n":261,"o":1.3301,"t":"2026-10-22T19:20:00Z","v":18070,"vw":1.334181},{"c":1.335,"h":1.34,"l":1.33,"n":280,"o":1.3301,"t":"2026-10-22T19:25:00Z","v":23832,"vw":1.335586},{"c":1.325,"h":1.34,"l":1.325,"n":169,"o":1.34,"t":"2026-10-22T19:30:00Z","v":26718,"vw":1.329852},{"c":1.3298,"h":1.33,"l":1.32,"n":65,"o":1.325,"t":"2026-10-22T19:35:00Z","v":19635,"vw":1.322758},{"c":1.325,"h":1.325,"l":1.32,"n":73,"o":1.325,"t":"2026-10-22T19:40:00Z","v":8537,"vw":1.324304},{"c":1.33,"h":1.33,"l":1.32,"n":68,"o":1.3217,"t":"2026-10-22T19:45:00Z","v":9524,"vw":1.325472},{"c":1.32,"h":1.33,"l":1.32,"n":129,"o":1.325,"t":"2026-10-22T19:50:00Z","v":23258,"vw":1.325056},{"c":1.305,"h":1.325,"l":1.3,"n":626,"o":1.325,"t":"2026-10-22T19:55:00Z","v":230580,"vw":1.311788},{"c":1.31,"h":1.32,"l":1.31,"n":12,"o":1.32,"t":"2026-10-22T20:00:00Z","v":225083,"vw":1.319911},{"c":1.3085,"h":1.3085,"l":1.3085,"n":1,"o":1.3085,"t":"2026-10-22T20:05:00Z","v":1500,"vw":1.3085},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-22T20:10:00Z","v":1500,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-22T23:40:00Z","v":500,"vw":1.32}],"history":[{"c":1.51,"h":1.57,"l":1.47,"n":6737,"o":1.55,"t":"2024-10-21T04:00:00Z","v":2445612,"vw":1.501908},{"c":1.52,"h":1.545,"l":1.51,"n":4689,"o":1.51,"t":"2024-10-22T04:00:00Z","v":1219400,"vw":1.527467},{"c":1.49,"h":1.52,"l":1.48,"n":3831,"o":1.5,"t":"2024-10-23T04:00:00Z","v":1611628,"vw":1.496566},{"c":1.49,"h":1.52,"l":1.45,"n":4345,"o":1.52,"t":"2024-10-24T04:00:00Z","v":2046550,"vw":1.4774},{"c":1.51,"h":1.52,"l":1.475,"n":4458,"o":1.5,"t":"2024-10-25T04:00:00Z","v":1762408,"vw":1.497991},{"c":1.54,"h":1.545,"l":1.445,"n":4817,"o":1.46,"t":"2024-10-28T04:00:00Z","v":2413869,"vw":1.503257},{"c":1.5,"h":1.54,"l":1.48,"n":2692,"o":1.54,"t":"2024-10-29T04:00:00Z","v":1041752,"vw":1.500976},{"c":1.51,"h":1.54,"l":1.49,"n":3095,"o":1.51,"t":"2024-10-30T04:00:00Z","v":1313614,"vw":1.509455},{"c":1.48,"h":1.53,"l":1.48,"n":3123,"o":1.5,"t":"2024-10-31T04:00:00Z","v":913554,"vw":1.491101},{"c":1.47,"h":1.5,"l":1.44,"n":5050,"o":1.5,"t":"2024-11-01T04:00:00Z","v":1707837,"vw":1.46276},{"c":1.46,"h":1.505,"l":1.46,"n":5686,"o":1.49,"t":"2024-11-04T05:00:00Z","v":1869827,"vw":1.474615},{"c":1.52,"h":1.54,"l":1.465,"n":6284,"o":1.48,"t":"2024-11-05T05:00:00Z","v":1552352,"vw":1.511046},{"c":1.61,"h":1.61,"l":1.555,"n":7872,"o":1.57,"t":"2024-11-06T05:00:00Z","v":2914876,"vw":1.58678},{"c":1.74,"h":1.77,"l":1.625,"n":11445,"o":1.65,"t":"2024-11-07T05:00:00Z","v":5485050,"vw":1.729264},{"c":1.55,"h":1.73,"l":1.51,"n":7160,"o":1.73,"t":"2024-11-08T05:00:00Z","v":3185206,"vw":1.568708},{"c":1.58,"h":1.63,"l":1.5,"n":5520,"o":1.56,"t":"2024-11-11T05:00:00Z","v":2155432,"vw":1.585686},{"c":1.52,"h":1.5958,"l":1.5,"n":6327,"o":1.59,"t":"2024-11-12T05:00:00Z","v":2260776,"vw":1.539585},{"c":1.52,"h":1.57,"l":1.5001,"n":4140,"o":1.52,"t":"2024-11-13T05:00:00Z","v":1445300,"vw":1.533727},{"c":1.54,"h":1.55,"l":1.502,"n":3548,"o":1.55,"t":"2024-11-14T05:00:00Z","v":1057645,"vw":1.528726},{"c":1.53,"h":1.585,"l":1.52,"n":5233,"o":1.55,"t":"2024-11-15T05:00:00Z","v":1732272,"vw":1.550252},{"c":1.57,"h":1.58,"l":1.545,"n":3399,"o":1.55,"t":"2024-11-18T05:00:00Z","v":863237,"vw":1.566127},{"c":1.54,"h":1.56,"l":1.52,"n":2788,"o":1.56,"t":"2024-11-19T05:00:00Z","v":1708824,"vw":1.540346},{"c":1.54,"h":1.56,"l":1.51,"n":3470,"o":1.54,"t":"2024-11-20T05:00:00Z","v":1522304,"vw":1.528862},{"c":1.59,"h":1.6,"l":1.55,"n":4193,"o":1.56,"t":"2024-11-21T05:00:00Z","v":2197915,"vw":1.582431},{"c":1.6,"h":1.61,"l":1.57,"n":5904,"o":1.58,"t":"2024-11-22T05:00:00Z","v":1385811,"vw":1.597742},{"c":1.54,"h":1.62,"l":1.53,"n":4913,"o":1.6,"t":"2024-11-25T05:00:00Z","v":2404946,"vw":1.554412},{"c":1.49,"h":1.55,"l":1.49,"n":3500,"o":1.54,"t":"2024-11-26T05:00:00Z","v":1555069,"vw":1.505722},{"c":1.5,"h":1.53,"l":1.49,"n":3128,"o":1.5,"t":"2024-11-27T05:00:00Z","v":1037206,"vw":1.502199},{"c":1.53,"h":1.55,"l":1.5,"n":2501,"o":1.5,"t":"2024-11-29T05:00:00Z","v":813376,"vw":1.527442},{"c":1.53,"h":1.565,"l":1.5,"n":4197,"o":1.55,"t":"2024-12-02T05:00:00Z","v":1316569,"vw":1.524139},{"c":1.5,"h":1.55,"l":1.5,"n":2896,"o":1.54,"t":"2024-12-03T05:00:00Z","v":1388479,"vw":1.508882},{"c":1.46,"h":1.51,"l":1.46,"n":3541,"o":1.51,"t":"2024-12-04T05:00:00Z","v":1469099,"vw":1.469788},{"c":1.46,"h":1.49,"l":1.45,"n":5357,"o":1.46,"t":"2024-12-05T05:00:00Z","v":1664510,"vw":1.460383},{"c":1.38,"h":1.46,"l":1.365,"n":5159,"o":1.46,"t":"2024-12-06T05:00:00Z","v":2331612,"vw":1.388941},{"c":1.41,"h":1.49,"l":1.39,"n":6339,"o":1.41,"t":"2024-12-09T05:00:00Z","v":3511889,"vw":1.447406},{"c":1.43,"h":1.45,"l":1.41,"n":4092,"o":1.41,"t":"2024-12-10T05:00:00Z","v":1310913,"vw":1.431539},{"c":1.42,"h":1.44,"l":1.4,"n":3202,"o":1.43,"t":"2024-12-11T05:00:00Z","v":1205795,"vw":1.41436},{"c":1.41,"h":1.43,"l":1.38,"n":4560,"o":1.42,"t":"2024-12-12T05:00:00Z","v":2704972,"vw":1.413716},{"c":1.39,"h":1.4,"l":1.38,"n":2598,"o":1.4,"t":"2024-12-13T05:00:00Z","v":862369,"vw":1.392277},{"c":1.33,"h":1.4,"l":1.32,"n":5729,"o":1.4,"t":"2024-12-16T05:00:00Z","v":3026305,"vw":1.353714},{"c":1.32,"h":1.34,"l":1.28,"n":5232,"o":1.32,"t":"2024-12-17T05:00:00Z","v":1703819,"vw":1.313779},{"c":1.27,"h":1.35,"l":1.27,"n":6237,"o":1.34,"t":"2024-12-18T05:00:00Z","v":2253922,"vw":1.300669},{"c":1.25,"h":1.32,"l":1.25,"n":3900,"o":1.32,"t":"2024-12-19T05:00:00Z","v":1931149,"vw":1.272952},{"c":1.25,"h":1.29,"l":1.23,"n":3781,"o":1.24,"t":"2024-12-20T05:00:00Z","v":2522280,"vw":1.258833},{"c":1.22,"h":1.26,"l":1.21,"n":4203,"o":1.25,"t":"2024-12-23T05:00:00Z","v":2502560,"vw":1.237982},{"c":1.28,"h":1.29,"l":1.22,"n":2564,"o":1.24,"t":"2024-12-24T05:00:00Z","v":1251916,"vw":1.266449},{"c":1.26,"h":1.2898,"l":1.255,"n":2795,"o":1.27,"t":"2024-12-26T05:00:00Z","v":1557147,"vw":1.267294},{"c":1.25,"h":1.28,"l":1.23,"n":26159,"o":1.26,"t":"2024-12-27T05:00:00Z","v":3130456,"vw":1.244137},{"c":1.33,"h":1.36,"l":1.25,"n":6609,"o":1.26,"t":"2024-12-30T05:00:00Z","v":2849473,"vw":1.322392},{"c":1.36,"h":1.4,"l":1.32,"n":4890,"o":1.34,"t":"2024-12-31T05:00:00Z","v":2043170,"vw":1.365486},{"c":1.4,"h":1.49,"l":1.385,"n":5855,"o":1.4,"t":"2025-01-02T05:00:00Z","v":2536612,"vw":1.442801},{"c":1.44,"h":1.45,"l":1.4,"n":5934,"o":1.43,"t":"2025-01-03T05:00:00Z","v":1509723,"vw":1.430092},{"c":1.43,"h":1.55,"l":1.425,"n":6931,"o":1.45,"t":"2025-01-06T05:00:00Z","v":2792508,"vw":1.484852},{"c":1.42,"h":1.46,"l":1.415,"n":5192,"o":1.44,"t":"2025-01-07T05:00:00Z","v":1836195,"vw":1.437255},{"c":1.48,"h":1.49,"l":1.411,"n":4606,"o":1.44,"t":"2025-01-08T05:00:00Z","v":2531190,"vw":1.453306},{"c":1.48,"h":1.55,"l":1.47,"n":6782,"o":1.51,"t":"2025-01-10T05:00:00Z","v":3343310,"vw":1.513819},{"c":1.5,"h":1.53,"l":1.48,"n":4022,"o":1.48,"t":"2025-01-13T05:00:00Z","v":1972096,"vw":1.502937},{"c":1.48,"h":1.51,"l":1.458,"n":4317,"o":1.51,"t":"2025-01-14T05:00:00Z","v":1287603,"vw":1.479098},{"c":1.51,"h":1.52,"l":1.47,"n":3149,"o":1.49,"t":"2025-01-15T05:00:00Z","v":1601922,"vw":1.500125},{"c":1.46,"h":1.49,"l":1.44,"n":3609,"o":1.49,"t":"2025-01-16T05:00:00Z","v":1131738,"vw":1.462769},{"c":1.48,"h":1.5,"l":1.46,"n":3501,"o":1.46,"t":"2025-01-17T05:00:00Z","v":1299646,"vw":1.482237},{"c":1.48,"h":1.51,"l":1.42,"n":4954,"o":1.5,"t":"2025-01-21T05:00:00Z","v":2146324,"vw":1.470873},{"c":1.41,"h":1.48,"l":1.4001,"n":3501,"o":1.48,"t":"2025-01-22T05:00:00Z","v":1425357,"vw":1.443261},{"c":1.44,"h":1.44,"l":1.4,"n":3618,"o":1.41,"t":"2025-01-23T05:00:00Z","v":1528772,"vw":1.42473},{"c":1.39,"h":1.45,"l":1.38,"n":3582,"o":1.44,"t":"2025-01-24T05:00:00Z","v":1499649,"vw":1.40316},{"c":1.37,"h":1.41,"l":1.3311,"n":2853,"o":1.4,"t":"2025-01-27T05:00:00Z","v":1196279,"vw":1.362904},{"c":1.33,"h":1.375,"l":1.3,"n":3509,"o":1.37,"t":"2025-01-28T05:00:00Z","v":1517565,"vw":1.330599},{"c":1.38,"h":1.38,"l":1.31,"n":3132,"o":1.32,"t":"2025-01-29T05:00:00Z","v":1080108,"vw":1.346874},{"c":1.34,"h":1.3782,"l":1.34,"n":4706,"o":1.36,"t":"2025-01-30T05:00:00Z","v":996782,"vw":1.354651},{"c":1.3,"h":1.36,"l":1.3,"n":5762,"o":1.35,"t":"2025-01-31T05:00:00Z","v":2387535,"vw":1.317035},{"c":1.32,"h":1.34,"l":1.29,"n":4465,"o":1.31,"t":"2025-02-03T05:00:00Z","v":1731145,"vw":1.310723},{"c":1.32,"h":1.35,"l":1.27,"n":3585,"o":1.32,"t":"2025-02-04T05:00:00Z","v":1453550,"vw":1.31857},{"c":1.31,"h":1.33,"l":1.3,"n":2537,"o":1.32,"t":"2025-02-05T05:00:00Z","v":1258617,"vw":1.310923},{"c":1.29,"h":1.33,"l":1.28,"n":2811,"o":1.31,"t":"2025-02-06T05:00:00Z","v":1190920,"vw":1.292992},{"c":1.27,"h":1.3,"l":1.27,"n":3146,"o":1.29,"t":"2025-02-07T05:00:00Z","v":1195806,"vw":1.280503},{"c":1.32,"h":1.34,"l":1.28,"n":2515,"o":1.28,"t":"2025-02-10T05:00:00Z","v":1147767,"vw":1.318228},{"c":1.35,"h":1.39,"l":1.31,"n":5058,"o":1.32,"t":"2025-02-11T05:00:00Z","v":1544531,"vw":1.367652},{"c":1.31,"h":1.36,"l":1.31,"n":3124,"o":1.35,"t":"2025-02-12T05:00:00Z","v":1530427,"vw":1.332901},{"c":1.32,"h":1.33,"l":1.3,"n":3307,"o":1.32,"t":"2025-02-13T05:00:00Z","v":1289373,"vw":1.312103},{"c":1.36,"h":1.38,"l":1.33,"n":2595,"o":1.34,"t":"2025-02-14T05:00:00Z","v":867908,"vw":1.34777},{"c":1.36,"h":1.39,"l":1.32,"n":4060,"o":1.36,"t":"2025-02-18T05:00:00Z","v":1138208,"vw":1.359853},{"c":1.38,"h":1.4299,"l":1.365,"n":3190,"o":1.37,"t":"2025-02-19T05:00:00Z","v":1122382,"vw":1.393962},{"c":1.41,"h":1.42,"l":1.36,"n":3830,"o":1.39,"t":"2025-02-20T05:00:00Z","v":1634196,"vw":1.395808},{"c":1.32,"h":1.42,"l":1.32,"n":3952,"o":1.42,"t":"2025-02-21T05:00:00Z","v":1957057,"vw":1.361112},{"c":1.34,"h":1.35,"l":1.31,"n":2720,"o":1.34,"t":"2025-02-24T05:00:00Z","v":1202961,"vw":1.329956},{"c":1.27,"h":1.34,"l":1.27,"n":5124,"o":1.32,"t":"2025-02-25T05:00:00Z","v":1972015,"vw":1.294166},{"c":1.28,"h":1.32,"l":1.25,"n":4816,"o":1.3,"t":"2025-02-26T05:00:00Z","v":1841820,"vw":1.285732},{"c":1.29,"h":1.35,"l":1.26,"n":6693,"o":1.28,"t":"2025-02-27T05:00:00Z","v":2049287,"vw":1.317031},{"c":1.28,"h":1.3,"l":1.26,"n":5040,"o":1.3,"t":"2025-02-28T05:00:00Z","v":2591762,"vw":1.278923},{"c":1.2,"h":1.31,"l":1.1801,"n":6661,"o":1.29,"t":"2025-03-03T05:00:00Z","v":4083244,"vw":1.232048},{"c":1.21,"h":1.23,"l":1.155,"n":5463,"o":1.21,"t":"2025-03-04T05:00:00Z","v":2390610,"vw":1.182728},{"c":1.2,"h":1.2,"l":1.15,"n":5073,"o":1.2,"t":"2025-03-05T05:00:00Z","v":2788065,"vw":1.174131},{"c":1.12,"h":1.2,"l":1.1,"n":5898,"o":1.12,"t":"2025-03-06T05:00:00Z","v":3003810,"vw":1.123327},{"c":1.09,"h":1.15,"l":1.08,"n":8441,"o":1.14,"t":"2025-03-07T05:00:00Z","v":3945993,"vw":1.103032},{"c":1.1,"h":1.12,"l":1.05,"n":5597,"o":1.1,"t":"2025-03-10T04:00:00Z","v":3212729,"vw":1.085652},{"c":1.09,"h":1.12,"l":1.07,"n":6684,"o":1.1,"t":"2025-03-11T04:00:00Z","v":2404591,"vw":1.091936},{"c":1.16,"h":1.16,"l":1.11,"n":4596,"o":1.12,"t":"2025-03-12T04:00:00Z","v":1846350,"vw":1.133274},{"c":1.13,"h":1.18,"l":1.12,"n":3767,"o":1.14,"t":"2025-03-13T04:00:00Z","v":1792092,"vw":1.145685},{"c":1.17,"h":1.18,"l":1.14,"n":3190,"o":1.15,"t":"2025-03-14T04:00:00Z","v":1396597,"vw":1.168815},{"c":1.21,"h":1.2352,"l":1.18,"n":4760,"o":1.18,"t":"2025-03-17T04:00:00Z","v":2043815,"vw":1.214838},{"c":1.23,"h":1.24,"l":1.2,"n":4024,"o":1.24,"t":"2025-03-18T04:00:00Z","v":1618007,"vw":1.223937},{"c":1.24,"h":1.25,"l":1.22,"n":3169,"o":1.23,"t":"2025-03-19T04:00:00Z","v":935419,"vw":1.242749},{"c":1.24,"h":1.26,"l":1.22,"n":2986,"o":1.22,"t":"2025-03-20T04:00:00Z","v":922219,"vw":1.24382},{"c":1.19,"h":1.24,"l":1.18,"n":3504,"o":1.2,"t":"2025-03-21T04:00:00Z","v":2235174,"vw":1.201549},{"c":1.2,"h":1.2254,"l":1.2,"n":2437,"o":1.22,"t":"2025-03-24T04:00:00Z","v":691202,"vw":1.205631},{"c":1.15,"h":1.215,"l":1.15,"n":3614,"o":1.2,"t":"2025-03-25T04:00:00Z","v":1207808,"vw":1.17171},{"c":1.22,"h":1.2296,"l":1.15,"n":3341,"o":1.15,"t":"2025-03-26T04:00:00Z","v":1192182,"vw":1.201906},{"c":1.2,"h":1.21,"l":1.16,"n":2006,"o":1.19,"t":"2025-03-27T04:00:00Z","v":756636,"vw":1.189801},{"c":1.16,"h":1.21,"l":1.16,"n":2426,"o":1.2,"t":"2025-03-28T04:00:00Z","v":811288,"vw":1.174267},{"c":1.15,"h":1.18,"l":1.12,"n":4013,"o":1.14,"t":"2025-03-31T04:00:00Z","v":2905681,"vw":1.142229},{"c":1.16,"h":1.175,"l":1.13,"n":5936,"o":1.16,"t":"2025-04-01T04:00:00Z","v":1600215,"vw":1.155494},{"c":1.17,"h":1.19,"l":1.15,"n":2841,"o":1.15,"t":"2025-04-02T04:00:00Z","v":816425,"vw":1.169492},{"c":1.07,"h":1.125,"l":1.06,"n":5629,"o":1.12,"t":"2025-04-03T04:00:00Z","v":3068757,"vw":1.083998},{"c":0.9394,"h":1.05,"l":0.9034,"n":8809,"o":1.02,"t":"2025-04-04T04:00:00Z","v":5104851,"vw":0.940554},{"c":0.9404,"h":0.9933,"l":0.9,"n":7814,"o":0.9,"t":"2025-04-07T04:00:00Z","v":4467893,"vw":0.943469},{"c":0.81,"h":1,"l":0.81,"n":5971,"o":0.99,"t":"2025-04-08T04:00:00Z","v":2152652,"vw":0.881542},{"c":0.9036,"h":0.9036,"l":0.78,"n":9861,"o":0.84,"t":"2025-04-09T04:00:00Z","v":4140529,"vw":0.842979},{"c":0.8362,"h":0.88,"l":0.82,"n":4500,"o":0.8739,"t":"2025-04-10T04:00:00Z","v":1535431,"vw":0.836651},{"c":0.8624,"h":0.87,"l":0.83,"n":4747,"o":0.8389,"t":"2025-04-11T04:00:00Z","v":1388841,"vw":0.846747},{"c":0.8,"h":0.8886,"l":0.8,"n":8978,"o":0.86,"t":"2025-04-14T04:00:00Z","v":3314128,"vw":0.841108},{"c":0.8183,"h":0.8909,"l":0.81,"n":5582,"o":0.82,"t":"2025-04-15T04:00:00Z","v":1959505,"vw":0.83801},{"c":0.8362,"h":0.8732,"l":0.8217,"n":16568,"o":0.8217,"t":"2025-04-16T04:00:00Z","v":2846686,"vw":0.852109},{"c":0.8982,"h":0.935,"l":0.86,"n":6472,"o":0.86,"t":"2025-04-17T04:00:00Z","v":2443785,"vw":0.891591},{"c":0.8814,"h":0.919,"l":0.85,"n":5617,"o":0.9,"t":"2025-04-21T04:00:00Z","v":3102558,"vw":0.883926},{"c":0.91,"h":0.9259,"l":0.8814,"n":5226,"o":0.8897,"t":"2025-04-22T04:00:00Z","v":1555891,"vw":0.909731},{"c":0.86,"h":0.9413,"l":0.86,"n":6471,"o":0.92,"t":"2025-04-23T04:00:00Z","v":3883305,"vw":0.898158},{"c":0.8981,"h":0.9051,"l":0.865,"n":4495,"o":0.8705,"t":"2025-04-24T04:00:00Z","v":1528104,"vw":0.890767},{"c":0.9167,"h":0.9408,"l":0.882,"n":5135,"o":0.8944,"t":"2025-04-25T04:00:00Z","v":2423768,"vw":0.917552},{"c":0.9317,"h":0.949,"l":0.91,"n":5474,"o":0.9346,"t":"2025-04-28T04:00:00Z","v":2133266,"vw":0.927102},{"c":0.9153,"h":0.9399,"l":0.9005,"n":5252,"o":0.93,"t":"2025-04-29T04:00:00Z","v":2077391,"vw":0.9221},{"c":0.8861,"h":0.9062,"l":0.8632,"n":4993,"o":0.9062,"t":"2025-04-30T04:00:00Z","v":1216859,"vw":0.88003},{"c":0.9,"h":0.9245,"l":0.872,"n":4832,"o":0.88,"t":"2025-05-01T04:00:00Z","v":1173064,"vw":0.898079},{"c":0.92,"h":0.9392,"l":0.878,"n":5419,"o":0.91,"t":"2025-05-02T04:00:00Z","v":1427190,"vw":0.917328},{"c":0.8726,"h":0.9143,"l":0.87,"n":3674,"o":0.9046,"t":"2025-05-05T04:00:00Z","v":1033178,"vw":0.885198},{"c":0.86,"h":0.8904,"l":0.86,"n":4881,"o":0.89,"t":"2025-05-06T04:00:00Z","v":1243208,"vw":0.87544},{"c":0.8501,"h":0.8826,"l":0.8303,"n":3644,"o":0.87,"t":"2025-05-07T04:00:00Z","v":1122655,"vw":0.851336},{"c":0.82,"h":0.879,"l":0.81,"n":8600,"o":0.86,"t":"2025-05-08T04:00:00Z","v":2893119,"vw":0.846212},{"c":0.8475,"h":0.8758,"l":0.84,"n":4358,"o":0.8448,"t":"2025-05-09T04:00:00Z","v":1291247,"vw":0.858431},{"c":0.8738,"h":0.9382,"l":0.8726,"n":9371,"o":0.8851,"t":"2025-05-12T04:00:00Z","v":3524452,"vw":0.908595},{"c":0.9184,"h":0.9285,"l":0.8892,"n":6473,"o":0.89,"t":"2025-05-13T04:00:00Z","v":2620415,"vw":0.912883},{"c":0.883,"h":0.9068,"l":0.88,"n":6157,"o":0.9054,"t":"2025-05-14T04:00:00Z","v":2775348,"vw":0.888827},{"c":0.8365,"h":0.8815,"l":0.8212,"n":6273,"o":0.88,"t":"2025-05-15T04:00:00Z","v":3375106,"vw":0.843866},{"c":0.8227,"h":0.8399,"l":0.801,"n":5713,"o":0.8334,"t":"2025-05-16T04:00:00Z","v":2664377,"vw":0.813011},{"c":0.83,"h":0.8346,"l":0.8023,"n":7603,"o":0.8242,"t":"2025-05-19T04:00:00Z","v":1870133,"vw":0.820624},{"c":0.785,"h":0.8308,"l":0.785,"n":7138,"o":0.8276,"t":"2025-05-20T04:00:00Z","v":5163337,"vw":0.795189},{"c":0.7519,"h":0.8089,"l":0.741,"n":7358,"o":0.8,"t":"2025-05-21T04:00:00Z","v":3084099,"vw":0.760775},{"c":0.745,"h":0.7804,"l":0.727,"n":6715,"o":0.75,"t":"2025-05-22T04:00:00Z","v":2258049,"vw":0.751568},{"c":0.7895,"h":0.7958,"l":0.7393,"n":4889,"o":0.7433,"t":"2025-05-23T04:00:00Z","v":1798826,"vw":0.776874},{"c":0.79,"h":0.8059,"l":0.752,"n":8979,"o":0.7999,"t":"2025-05-27T04:00:00Z","v":3660044,"vw":0.773242},{"c":0.7637,"h":0.81,"l":0.7637,"n":6264,"o":0.7986,"t":"2025-05-28T04:00:00Z","v":2697379,"vw":0.787474},{"c":0.7437,"h":0.7741,"l":0.7402,"n":5591,"o":0.7679,"t":"2025-05-29T04:00:00Z","v":1710038,"vw":0.751207},{"c":0.7376,"h":0.75,"l":0.72,"n":4399,"o":0.74,"t":"2025-05-30T04:00:00Z","v":3167507,"vw":0.735462},{"c":0.7575,"h":0.7699,"l":0.7315,"n":8045,"o":0.7599,"t":"2025-06-02T04:00:00Z","v":4050445,"vw":0.756602},{"c":0.7688,"h":0.8246,"l":0.7405,"n":7255,"o":0.76,"t":"2025-06-03T04:00:00Z","v":3677609,"vw":0.78463},{"c":0.7586,"h":0.7995,"l":0.75,"n":7200,"o":0.7645,"t":"2025-06-04T04:00:00Z","v":2187345,"vw":0.76272},{"c":0.7381,"h":0.7641,"l":0.7265,"n":4747,"o":0.7636,"t":"2025-06-05T04:00:00Z","v":3016043,"vw":0.739613},{"c":0.7722,"h":0.7771,"l":0.748,"n":5025,"o":0.748,"t":"2025-06-06T04:00:00Z","v":1881463,"vw":0.768314},{"c":0.782,"h":0.7982,"l":0.7605,"n":4419,"o":0.7758,"t":"2025-06-09T04:00:00Z","v":1254171,"vw":0.784392},{"c":0.8012,"h":0.84,"l":0.783,"n":7642,"o":0.7949,"t":"2025-06-10T04:00:00Z","v":3909201,"vw":0.812459},{"c":0.8183,"h":0.8299,"l":0.8025,"n":7586,"o":0.8158,"t":"2025-06-11T04:00:00Z","v":4119176,"vw":0.815317},{"c":0.8425,"h":0.8496,"l":0.7939,"n":5918,"o":0.82,"t":"2025-06-12T04:00:00Z","v":2116438,"vw":0.825875},{"c":0.8668,"h":0.996,"l":0.8622,"n":38767,"o":0.99,"t":"2025-06-13T04:00:00Z","v":22536037,"vw":0.920283},{"c":0.8183,"h":0.8918,"l":0.81,"n":11753,"o":0.878,"t":"2025-06-16T04:00:00Z","v":7058965,"vw":0.834921},{"c":0.8915,"h":0.9399,"l":0.82,"n":11965,"o":0.8306,"t":"2025-06-17T04:00:00Z","v":7641605,"vw":0.896494},{"c":0.8616,"h":0.9343,"l":0.8511,"n":7821,"o":0.8927,"t":"2025-06-18T04:00:00Z","v":4926698,"vw":0.881082},{"c":0.8005,"h":0.8614,"l":0.8005,"n":7095,"o":0.8492,"t":"2025-06-20T04:00:00Z","v":4719731,"vw":0.818816},{"c":0.7856,"h":0.8492,"l":0.7701,"n":15309,"o":0.83,"t":"2025-06-23T04:00:00Z","v":8262778,"vw":0.788536},{"c":0.7609,"h":0.7777,"l":0.7431,"n":7314,"o":0.77,"t":"2025-06-24T04:00:00Z","v":4235761,"vw":0.755963},{"c":0.77,"h":0.7876,"l":0.743,"n":7383,"o":0.7637,"t":"2025-06-25T04:00:00Z","v":3059047,"vw":0.761282},{"c":0.7766,"h":0.7923,"l":0.76,"n":7880,"o":0.7703,"t":"2025-06-26T04:00:00Z","v":2932521,"vw":0.77587},{"c":0.75,"h":0.786,"l":0.7497,"n":11818,"o":0.7767,"t":"2025-06-27T04:00:00Z","v":25233370,"vw":0.75487},{"c":0.794,"h":0.829,"l":0.7603,"n":11667,"o":0.7603,"t":"2025-06-30T04:00:00Z","v":4962075,"vw":0.801221},{"c":0.7909,"h":0.8203,"l":0.76,"n":10448,"o":0.7937,"t":"2025-07-01T04:00:00Z","v":4975072,"vw":0.791039},{"c":0.8108,"h":0.8488,"l":0.8001,"n":11977,"o":0.8061,"t":"2025-07-02T04:00:00Z","v":4701610,"vw":0.82371},{"c":0.791,"h":0.8299,"l":0.791,"n":4729,"o":0.82,"t":"2025-07-03T04:00:00Z","v":1937040,"vw":0.80292},{"c":0.779,"h":0.7975,"l":0.752,"n":9663,"o":0.7921,"t":"2025-07-07T04:00:00Z","v":5686672,"vw":0.771861},{"c":0.7804,"h":0.8052,"l":0.7569,"n":6652,"o":0.776,"t":"2025-07-08T04:00:00Z","v":2923009,"vw":0.787405},{"c":0.784,"h":0.789,"l":0.7612,"n":3964,"o":0.78,"t":"2025-07-09T04:00:00Z","v":1480568,"vw":0.775504},{"c":0.7839,"h":0.7972,"l":0.7614,"n":5894,"o":0.7774,"t":"2025-07-10T04:00:00Z","v":3086755,"vw":0.782197},{"c":0.8175,"h":0.8345,"l":0.7713,"n":4462,"o":0.7839,"t":"2025-07-11T04:00:00Z","v":3894343,"vw":0.808686},{"c":0.7864,"h":0.8211,"l":0.781,"n":4160,"o":0.8128,"t":"2025-07-14T04:00:00Z","v":1606675,"vw":0.796559},{"c":0.752,"h":0.7936,"l":0.7501,"n":5223,"o":0.7754,"t":"2025-07-15T04:00:00Z","v":2986734,"vw":0.770848},{"c":0.7436,"h":0.7695,"l":0.7413,"n":5050,"o":0.76,"t":"2025-07-16T04:00:00Z","v":2517474,"vw":0.754227},{"c":0.749,"h":0.7595,"l":0.741,"n":4331,"o":0.746,"t":"2025-07-17T04:00:00Z","v":1975135,"vw":0.75099},{"c":0.7501,"h":0.777,"l":0.7451,"n":5543,"o":0.7583,"t":"2025-07-18T04:00:00Z","v":2472298,"vw":0.758125},{"c":0.77,"h":0.7722,"l":0.7502,"n":5767,"o":0.7552,"t":"2025-07-21T04:00:00Z","v":2706443,"vw":0.765138},{"c":0.7928,"h":0.805,"l":0.763,"n":6208,"o":0.769,"t":"2025-07-22T04:00:00Z","v":3071868,"vw":0.786927},{"c":0.828,"h":0.849,"l":0.7901,"n":5503,"o":0.8,"t":"2025-07-23T04:00:00Z","v":3176239,"vw":0.813972},{"c":0.7965,"h":0.848,"l":0.7965,"n":4849,"o":0.848,"t":"2025-07-24T04:00:00Z","v":2568665,"vw":0.812924},{"c":0.7988,"h":0.82,"l":0.7886,"n":3775,"o":0.8174,"t":"2025-07-25T04:00:00Z","v":1439899,"vw":0.795533},{"c":0.8276,"h":0.8545,"l":0.8001,"n":4543,"o":0.8005,"t":"2025-07-28T04:00:00Z","v":2383503,"vw":0.827724},{"c":0.8209,"h":0.8472,"l":0.801,"n":4790,"o":0.8229,"t":"2025-07-29T04:00:00Z","v":2848834,"vw":0.821661},{"c":0.7734,"h":0.8356,"l":0.7734,"n":3699,"o":0.83,"t":"2025-07-30T04:00:00Z","v":2212710,"vw":0.793692},{"c":0.7635,"h":0.781,"l":0.7514,"n":3242,"o":0.775,"t":"2025-07-31T04:00:00Z","v":2581699,"vw":0.764869},{"c":0.7283,"h":0.7698,"l":0.7151,"n":4327,"o":0.7698,"t":"2025-08-01T04:00:00Z","v":4188400,"vw":0.734459},{"c":0.75,"h":0.7514,"l":0.721,"n":3019,"o":0.7444,"t":"2025-08-04T04:00:00Z","v":1543510,"vw":0.738025},{"c":0.7438,"h":0.7544,"l":0.7321,"n":4507,"o":0.734,"t":"2025-08-05T04:00:00Z","v":2809265,"vw":0.738675},{"c":0.735,"h":0.77,"l":0.735,"n":4354,"o":0.7501,"t":"2025-08-06T04:00:00Z","v":3921488,"vw":0.752653},{"c":0.75,"h":0.7979,"l":0.7388,"n":5374,"o":0.79,"t":"2025-08-07T04:00:00Z","v":2963999,"vw":0.758568},{"c":0.797,"h":0.8072,"l":0.75,"n":8113,"o":0.756,"t":"2025-08-08T04:00:00Z","v":5884595,"vw":0.778645},{"c":0.8099,"h":0.825,"l":0.7919,"n":6930,"o":0.8,"t":"2025-08-11T04:00:00Z","v":3385736,"vw":0.807361},{"c":0.82,"h":0.8406,"l":0.8,"n":5885,"o":0.801,"t":"2025-08-12T04:00:00Z","v":5266728,"vw":0.822784},{"c":0.8137,"h":0.8334,"l":0.8,"n":6938,"o":0.81,"t":"2025-08-13T04:00:00Z","v":3299282,"vw":0.814604},{"c":0.9217,"h":0.935,"l":0.8,"n":6744,"o":0.83,"t":"2025-08-14T04:00:00Z","v":6985770,"vw":0.869846},{"c":0.9315,"h":0.9799,"l":0.9195,"n":6365,"o":0.93,"t":"2025-08-15T04:00:00Z","v":4951785,"vw":0.940546},{"c":0.9625,"h":0.9686,"l":0.9,"n":7030,"o":0.95,"t":"2025-08-18T04:00:00Z","v":3389754,"vw":0.928199},{"c":0.8805,"h":0.9493,"l":0.8655,"n":4643,"o":0.9452,"t":"2025-08-19T04:00:00Z","v":2514467,"vw":0.901697},{"c":0.9361,"h":0.95,"l":0.8631,"n":5552,"o":0.8828,"t":"2025-08-20T04:00:00Z","v":3615736,"vw":0.911146},{"c":0.93,"h":0.951,"l":0.9034,"n":5051,"o":0.9361,"t":"2025-08-21T04:00:00Z","v":1850071,"vw":0.930025},{"c":0.9569,"h":0.9773,"l":0.9291,"n":4210,"o":0.9291,"t":"2025-08-22T04:00:00Z","v":1998355,"vw":0.9613},{"c":0.9813,"h":0.997,"l":0.92,"n":5172,"o":0.9409,"t":"2025-08-25T04:00:00Z","v":2513894,"vw":0.974796},{"c":1.06,"h":1.06,"l":0.9783,"n":7272,"o":0.98,"t":"2025-08-26T04:00:00Z","v":4535345,"vw":1.03209},{"c":1.1,"h":1.15,"l":1.06,"n":12145,"o":1.08,"t":"2025-08-27T04:00:00Z","v":4275030,"vw":1.116101},{"c":1.1,"h":1.14,"l":1.085,"n":6429,"o":1.12,"t":"2025-08-28T04:00:00Z","v":2504781,"vw":1.111153},{"c":1.09,"h":1.1382,"l":1.06,"n":4333,"o":1.13,"t":"2025-08-29T04:00:00Z","v":1642937,"vw":1.091534},{"c":1.06,"h":1.0999,"l":1.03,"n":3256,"o":1.08,"t":"2025-09-02T04:00:00Z","v":2107579,"vw":1.0556},{"c":0.9821,"h":1.0588,"l":0.9701,"n":4175,"o":1.02,"t":"2025-09-03T04:00:00Z","v":2780799,"vw":1.00199},{"c":0.9948,"h":1.01,"l":0.9603,"n":5424,"o":0.9815,"t":"2025-09-04T04:00:00Z","v":3715437,"vw":0.988965},{"c":1,"h":1.03,"l":0.9835,"n":4924,"o":1.02,"t":"2025-09-05T04:00:00Z","v":2611910,"vw":0.998889},{"c":0.98,"h":1.0199,"l":0.9652,"n":4597,"o":1,"t":"2025-09-08T04:00:00Z","v":2320267,"vw":0.985957},{"c":0.9836,"h":1.01,"l":0.98,"n":2510,"o":0.98,"t":"2025-09-09T04:00:00Z","v":1432013,"vw":0.996629},{"c":1.04,"h":1.04,"l":0.99,"n":1804,"o":0.9906,"t":"2025-09-10T04:00:00Z","v":2004813,"vw":1.011173},{"c":1.02,"h":1.0503,"l":0.991,"n":3406,"o":1.03,"t":"2025-09-11T04:00:00Z","v":1642923,"vw":1.018621},{"c":1.06,"h":1.08,"l":1.02,"n":3875,"o":1.02,"t":"2025-09-12T04:00:00Z","v":1765501,"vw":1.056159},{"c":1.01,"h":1.07,"l":1.01,"n":4259,"o":1.06,"t":"2025-09-15T04:00:00Z","v":3436083,"vw":1.040805},{"c":1.06,"h":1.08,"l":1.01,"n":5258,"o":1.01,"t":"2025-09-16T04:00:00Z","v":2640071,"vw":1.060308},{"c":1.05,"h":1.11,"l":1.05,"n":4111,"o":1.07,"t":"2025-09-17T04:00:00Z","v":2458314,"vw":1.076192},{"c":1.05,"h":1.08,"l":1.03,"n":5000,"o":1.05,"t":"2025-09-18T04:00:00Z","v":1646002,"vw":1.04992},{"c":0.98,"h":1.045,"l":0.98,"n":5777,"o":1.04,"t":"2025-09-19T04:00:00Z","v":6243260,"vw":0.993144},{"c":1.02,"h":1.04,"l":0.99,"n":4269,"o":0.99,"t":"2025-09-22T04:00:00Z","v":1845545,"vw":1.018109},{"c":1.05,"h":1.07,"l":1.0243,"n":2983,"o":1.03,"t":"2025-09-23T04:00:00Z","v":2008020,"vw":1.053702},{"c":1.08,"h":1.11,"l":1.06,"n":3489,"o":1.06,"t":"2025-09-24T04:00:00Z","v":2176388,"vw":1.089726},{"c":1.1,"h":1.1,"l":1.05,"n":2717,"o":1.07,"t":"2025-09-25T04:00:00Z","v":1739976,"vw":1.082593},{"c":1.14,"h":1.17,"l":1.0904,"n":5238,"o":1.1,"t":"2025-09-26T04:00:00Z","v":4093224,"vw":1.141554},{"c":1.1,"h":1.18,"l":1.1,"n":4880,"o":1.18,"t":"2025-09-29T04:00:00Z","v":2893978,"vw":1.122448},{"c":1.09,"h":1.12,"l":1.0601,"n":3660,"o":1.12,"t":"2025-09-30T04:00:00Z","v":2172716,"vw":1.081486},{"c":1.08,"h":1.11,"l":1.07,"n":4147,"o":1.09,"t":"2025-10-01T04:00:00Z","v":2421050,"vw":1.087267},{"c":1.05,"h":1.1099,"l":1.04,"n":3200,"o":1.09,"t":"2025-10-02T04:00:00Z","v":2212668,"vw":1.068508},{"c":1.1,"h":1.12,"l":1.0502,"n":6140,"o":1.06,"t":"2025-10-03T04:00:00Z","v":3033033,"vw":1.092553},{"c":1.13,"h":1.17,"l":1.11,"n":5963,"o":1.14,"t":"2025-10-06T04:00:00Z","v":3224628,"vw":1.139067},{"c":1.12,"h":1.1478,"l":1.11,"n":4726,"o":1.13,"t":"2025-10-07T04:00:00Z","v":2608021,"vw":1.126065},{"c":1.13,"h":1.15,"l":1.12,"n":3283,"o":1.13,"t":"2025-10-08T04:00:00Z","v":1707941,"vw":1.132163},{"c":1.13,"h":1.16,"l":1.11,"n":5237,"o":1.14,"t":"2025-10-09T04:00:00Z","v":2274560,"vw":1.126419},{"c":1.02,"h":1.12,"l":1.01,"n":7655,"o":1.12,"t":"2025-10-10T04:00:00Z","v":5412420,"vw":1.059164},{"c":1.06,"h":1.0799,"l":1.03,"n":3275,"o":1.05,"t":"2025-10-13T04:00:00Z","v":1891831,"vw":1.061092},{"c":1.01,"h":1.04,"l":1.01,"n":4554,"o":1.03,"t":"2025-10-14T04:00:00Z","v":2613464,"vw":1.021562},{"c":1.03,"h":1.05,"l":1.01,"n":5550,"o":1.02,"t":"2025-10-15T04:00:00Z","v":2992260,"vw":1.031808},{"c":0.9413,"h":1.05,"l":0.933,"n":6104,"o":1.03,"t":"2025-10-16T04:00:00Z","v":5058556,"vw":0.980532},{"c":0.9159,"h":0.9528,"l":0.9101,"n":4846,"o":0.9379,"t":"2025-10-17T04:00:00Z","v":2886605,"vw":0.923527},{"c":0.935,"h":0.9441,"l":0.9135,"n":2905,"o":0.9157,"t":"2025-10-20T04:00:00Z","v":1501416,"vw":0.92782},{"c":0.9391,"h":0.9517,"l":0.9118,"n":3447,"o":0.9495,"t":"2025-10-21T04:00:00Z","v":1739710,"vw":0.935677},{"c":0.9322,"h":0.9573,"l":0.9166,"n":2672,"o":0.9519,"t":"2025-10-22T04:00:00Z","v":1063158,"vw":0.930818},{"c":1.04,"h":1.04,"l":0.95,"n":7829,"o":0.9848,"t":"2025-10-23T04:00:00Z","v":4490274,"vw":1.022883},{"c":1.03,"h":1.05,"l":1.02,"n":3725,"o":1.04,"t":"2025-10-24T04:00:00Z","v":1621816,"vw":1.032291},{"c":1,"h":1.045,"l":1,"n":4087,"o":1.04,"t":"2025-10-27T04:00:00Z","v":1934878,"vw":1.018964},{"c":0.9874,"h":1,"l":0.9518,"n":5688,"o":1,"t":"2025-10-28T04:00:00Z","v":3672794,"vw":0.973861},{"c":0.9766,"h":1.0099,"l":0.9651,"n":3476,"o":0.99,"t":"2025-10-29T04:00:00Z","v":2309255,"vw":0.985503},{"c":0.9473,"h":0.9699,"l":0.93,"n":3442,"o":0.9699,"t":"2025-10-30T04:00:00Z","v":1685278,"vw":0.947736},{"c":0.9549,"h":0.9698,"l":0.9419,"n":2774,"o":0.9508,"t":"2025-10-31T04:00:00Z","v":923673,"vw":0.956868},{"c":0.9525,"h":0.9699,"l":0.9313,"n":4389,"o":0.9549,"t":"2025-11-03T05:00:00Z","v":1583550,"vw":0.947822},{"c":0.9187,"h":0.94,"l":0.9102,"n":4134,"o":0.9311,"t":"2025-11-04T05:00:00Z","v":1905321,"vw":0.922857},{"c":0.962,"h":0.97,"l":0.925,"n":4096,"o":0.925,"t":"2025-11-05T05:00:00Z","v":1733178,"vw":0.955912},{"c":0.945,"h":0.9924,"l":0.9404,"n":4868,"o":0.965,"t":"2025-11-06T05:00:00Z","v":2261878,"vw":0.963645},{"c":0.942,"h":0.9898,"l":0.921,"n":3465,"o":0.96,"t":"2025-11-07T05:00:00Z","v":1847875,"vw":0.93941},{"c":0.9863,"h":0.993,"l":0.9404,"n":7232,"o":0.95,"t":"2025-11-10T05:00:00Z","v":2567162,"vw":0.962504},{"c":1.05,"h":1.05,"l":0.98,"n":4657,"o":0.98,"t":"2025-11-11T05:00:00Z","v":2051998,"vw":1.03064},{"c":1.01,"h":1.05,"l":1,"n":5050,"o":1.04,"t":"2025-11-12T05:00:00Z","v":1816172,"vw":1.020955},{"c":1,"h":1.0351,"l":1,"n":4006,"o":1.02,"t":"2025-11-13T05:00:00Z","v":1158175,"vw":1.014929},{"c":0.985,"h":1,"l":0.9655,"n":3744,"o":1,"t":"2025-11-14T05:00:00Z","v":2013195,"vw":0.981719},{"c":0.94,"h":0.9975,"l":0.94,"n":4645,"o":0.9894,"t":"2025-11-17T05:00:00Z","v":1625843,"vw":0.96723},{"c":0.9548,"h":0.9708,"l":0.9201,"n":3758,"o":0.9322,"t":"2025-11-18T05:00:00Z","v":1680465,"vw":0.944186},{"c":0.933,"h":0.9646,"l":0.93,"n":4776,"o":0.9372,"t":"2025-11-19T05:00:00Z","v":1241331,"vw":0.942937},{"c":0.9199,"h":0.9786,"l":0.9149,"n":4678,"o":0.9544,"t":"2025-11-20T05:00:00Z","v":1915180,"vw":0.933052},{"c":0.9005,"h":0.9152,"l":0.8631,"n":6142,"o":0.9145,"t":"2025-11-21T05:00:00Z","v":2113343,"vw":0.888412},{"c":0.9124,"h":0.9177,"l":0.8713,"n":4158,"o":0.89,"t":"2025-11-24T05:00:00Z","v":1763520,"vw":0.897548},{"c":0.8853,"h":0.8999,"l":0.875,"n":3627,"o":0.8951,"t":"2025-11-25T05:00:00Z","v":1184200,"vw":0.886095},{"c":0.8833,"h":0.9035,"l":0.88,"n":3040,"o":0.8849,"t":"2025-11-26T05:00:00Z","v":1082998,"vw":0.891563},{"c":0.9124,"h":0.925,"l":0.883,"n":1653,"o":0.89,"t":"2025-11-28T05:00:00Z","v":571316,"vw":0.905751},{"c":0.9339,"h":0.9494,"l":0.8925,"n":4842,"o":0.91,"t":"2025-12-01T05:00:00Z","v":1433350,"vw":0.94001},{"c":0.905,"h":0.9302,"l":0.8993,"n":3430,"o":0.9,"t":"2025-12-02T05:00:00Z","v":1096960,"vw":0.908226},{"c":0.94,"h":0.94,"l":0.91,"n":2912,"o":0.9125,"t":"2025-12-03T05:00:00Z","v":1061433,"vw":0.927881},{"c":0.94,"h":0.9499,"l":0.9305,"n":2798,"o":0.94,"t":"2025-12-04T05:00:00Z","v":933351,"vw":0.939187},{"c":0.9406,"h":0.97,"l":0.9399,"n":3007,"o":0.94,"t":"2025-12-05T05:00:00Z","v":1139049,"vw":0.956912},{"c":0.9318,"h":0.9586,"l":0.9218,"n":2102,"o":0.94,"t":"2025-12-08T05:00:00Z","v":765631,"vw":0.93248},{"c":0.919,"h":0.95,"l":0.9173,"n":2352,"o":0.9338,"t":"2025-12-09T05:00:00Z","v":628654,"vw":0.923221},{"c":0.9049,"h":0.924,"l":0.895,"n":2571,"o":0.919,"t":"2025-12-10T05:00:00Z","v":780601,"vw":0.905438},{"c":0.892,"h":0.9195,"l":0.8905,"n":2146,"o":0.9,"t":"2025-12-11T05:00:00Z","v":884669,"vw":0.897788},{"c":0.8785,"h":0.9,"l":0.8603,"n":3426,"o":0.89,"t":"2025-12-12T05:00:00Z","v":1715268,"vw":0.87445},{"c":0.8558,"h":0.882,"l":0.8555,"n":2621,"o":0.88,"t":"2025-12-15T05:00:00Z","v":1329480,"vw":0.864548},{"c":0.8378,"h":0.8697,"l":0.831,"n":3786,"o":0.86,"t":"2025-12-16T05:00:00Z","v":1774690,"vw":0.840637},{"c":0.8549,"h":0.8755,"l":0.8403,"n":2670,"o":0.8504,"t":"2025-12-17T05:00:00Z","v":1341332,"vw":0.859227},{"c":0.8633,"h":0.8999,"l":0.8513,"n":2575,"o":0.87,"t":"2025-12-18T05:00:00Z","v":1082028,"vw":0.870607},{"c":0.8549,"h":0.8857,"l":0.8448,"n":3266,"o":0.853,"t":"2025-12-19T05:00:00Z","v":1286326,"vw":0.855114},{"c":0.85,"h":0.8827,"l":0.85,"n":2321,"o":0.8549,"t":"2025-12-22T05:00:00Z","v":1468346,"vw":0.866525},{"c":0.869,"h":0.87,"l":0.84,"n":1977,"o":0.8542,"t":"2025-12-23T05:00:00Z","v":1180700,"vw":0.858587},{"c":0.8794,"h":0.8848,"l":0.86,"n":1048,"o":0.87,"t":"2025-12-24T05:00:00Z","v":551895,"vw":0.87199},{"c":0.8671,"h":0.88,"l":0.861,"n":1926,"o":0.88,"t":"2025-12-26T05:00:00Z","v":742187,"vw":0.866276},{"c":0.879,"h":0.8898,"l":0.87,"n":2199,"o":0.877,"t":"2025-12-29T05:00:00Z","v":910468,"vw":0.878724},{"c":0.8751,"h":0.89,"l":0.87,"n":2928,"o":0.873,"t":"2025-12-30T05:00:00Z","v":1508439,"vw":0.879807},{"c":0.87,"h":0.8799,"l":0.855,"n":1789,"o":0.87,"t":"2025-12-31T05:00:00Z","v":1149319,"vw":0.866251},{"c":0.9056,"h":0.9174,"l":0.8382,"n":2756,"o":0.8723,"t":"2026-01-02T05:00:00Z","v":1160409,"vw":0.891528},{"c":0.9073,"h":0.9537,"l":0.87,"n":4381,"o":0.9497,"t":"2026-01-05T05:00:00Z","v":2705175,"vw":0.906005},{"c":0.8915,"h":0.9169,"l":0.8864,"n":3017,"o":0.91,"t":"2026-01-06T05:00:00Z","v":875859,"vw":0.895525},{"c":0.8799,"h":0.908,"l":0.876,"n":2795,"o":0.8972,"t":"2026-01-07T05:00:00Z","v":1987169,"vw":0.887243},{"c":0.925,"h":0.9357,"l":0.88,"n":3301,"o":0.8863,"t":"2026-01-08T05:00:00Z","v":1603331,"vw":0.90727},{"c":0.9245,"h":0.945,"l":0.9109,"n":2579,"o":0.9393,"t":"2026-01-09T05:00:00Z","v":1390779,"vw":0.92522},{"c":0.9378,"h":0.9448,"l":0.9101,"n":2646,"o":0.93,"t":"2026-01-12T05:00:00Z","v":1211957,"vw":0.928787},{"c":0.9425,"h":0.9799,"l":0.93,"n":3500,"o":0.95,"t":"2026-01-13T05:00:00Z","v":1942125,"vw":0.953264},{"c":0.973,"h":1.01,"l":0.95,"n":5929,"o":0.95,"t":"2026-01-14T05:00:00Z","v":2964371,"vw":0.986117},{"c":0.97,"h":0.98,"l":0.9215,"n":2852,"o":0.9648,"t":"2026-01-15T05:00:00Z","v":1661833,"vw":0.953637},{"c":0.97,"h":0.989,"l":0.965,"n":4540,"o":0.979,"t":"2026-01-16T05:00:00Z","v":1261916,"vw":0.97639},{"c":0.9424,"h":1.005,"l":0.9347,"n":2836,"o":0.96,"t":"2026-01-20T05:00:00Z","v":2320830,"vw":0.967225},{"c":0.98,"h":1.01,"l":0.9601,"n":3650,"o":0.9719,"t":"2026-01-21T05:00:00Z","v":1741742,"vw":0.98943},{"c":1,"h":1.02,"l":0.9701,"n":3207,"o":0.9896,"t":"2026-01-22T05:00:00Z","v":1673596,"vw":0.99794},{"c":1.03,"h":1.06,"l":0.9911,"n":5663,"o":1.03,"t":"2026-01-23T05:00:00Z","v":3251577,"vw":1.020311},{"c":1.1,"h":1.1,"l":1.02,"n":7188,"o":1.05,"t":"2026-01-26T05:00:00Z","v":3987791,"vw":1.071757},{"c":1.1,"h":1.11,"l":1.05,"n":6747,"o":1.1,"t":"2026-01-27T05:00:00Z","v":2898364,"vw":1.080394},{"c":1.09,"h":1.11,"l":1.06,"n":4417,"o":1.1,"t":"2026-01-28T05:00:00Z","v":2145066,"vw":1.078297},{"c":1.16,"h":1.18,"l":1.11,"n":9204,"o":1.12,"t":"2026-01-29T05:00:00Z","v":6503658,"vw":1.144053},{"c":1.19,"h":1.19,"l":1.12,"n":11284,"o":1.15,"t":"2026-01-30T05:00:00Z","v":8793676,"vw":1.160563},{"c":1.14,"h":1.16,"l":1.1,"n":7939,"o":1.12,"t":"2026-02-02T05:00:00Z","v":6358538,"vw":1.136822},{"c":1.19,"h":1.19,"l":1.12,"n":7615,"o":1.14,"t":"2026-02-03T05:00:00Z","v":6722279,"vw":1.150524},{"c":1.22,"h":1.23,"l":1.18,"n":7572,"o":1.2,"t":"2026-02-04T05:00:00Z","v":6199578,"vw":1.206403},{"c":1.19,"h":1.215,"l":1.15,"n":6406,"o":1.19,"t":"2026-02-05T05:00:00Z","v":4440130,"vw":1.188407},{"c":1.24,"h":1.25,"l":1.18,"n":5267,"o":1.2,"t":"2026-02-06T05:00:00Z","v":2799875,"vw":1.214523},{"c":1.33,"h":1.33,"l":1.224,"n":6290,"o":1.24,"t":"2026-02-09T05:00:00Z","v":4818286,"vw":1.296436},{"c":1.34,"h":1.35,"l":1.28,"n":6520,"o":1.33,"t":"2026-02-10T05:00:00Z","v":4093059,"vw":1.319582},{"c":1.31,"h":1.39,"l":1.3,"n":5450,"o":1.36,"t":"2026-02-11T05:00:00Z","v":3079760,"vw":1.330311},{"c":1.21,"h":1.34,"l":1.21,"n":9918,"o":1.32,"t":"2026-02-12T05:00:00Z","v":4085379,"vw":1.266662},{"c":1.27,"h":1.2887,"l":1.2,"n":5012,"o":1.21,"t":"2026-02-13T05:00:00Z","v":2848780,"vw":1.256784},{"c":1.26,"h":1.3,"l":1.195,"n":7377,"o":1.29,"t":"2026-02-17T05:00:00Z","v":3925124,"vw":1.2426},{"c":1.34,"h":1.34,"l":1.2755,"n":4692,"o":1.28,"t":"2026-02-18T05:00:00Z","v":2212948,"vw":1.316932},{"c":1.38,"h":1.4,"l":1.35,"n":7079,"o":1.35,"t":"2026-02-19T05:00:00Z","v":2826248,"vw":1.370387},{"c":1.38,"h":1.4,"l":1.35,"n":4286,"o":1.39,"t":"2026-02-20T05:00:00Z","v":2506179,"vw":1.375156},{"c":1.3,"h":1.42,"l":1.28,"n":7313,"o":1.39,"t":"2026-02-23T05:00:00Z","v":3569860,"vw":1.33837},{"c":1.3,"h":1.34,"l":1.29,"n":4858,"o":1.32,"t":"2026-02-24T05:00:00Z","v":1980593,"vw":1.314724},{"c":1.29,"h":1.33,"l":1.25,"n":4261,"o":1.33,"t":"2026-02-25T05:00:00Z","v":2358581,"vw":1.271885},{"c":1.33,"h":1.35,"l":1.2401,"n":4901,"o":1.27,"t":"2026-02-26T05:00:00Z","v":2386386,"vw":1.311274},{"c":1.41,"h":1.41,"l":1.3314,"n":6689,"o":1.35,"t":"2026-02-27T05:00:00Z","v":3675551,"vw":1.376788},{"c":1.51,"h":1.6,"l":1.46,"n":31224,"o":1.55,"t":"2026-03-02T05:00:00Z","v":16038218,"vw":1.517793},{"c":1.47,"h":1.64,"l":1.41,"n":19508,"o":1.61,"t":"2026-03-03T05:00:00Z","v":11571851,"vw":1.53017},{"c":1.5,"h":1.52,"l":1.3801,"n":14001,"o":1.45,"t":"2026-03-04T05:00:00Z","v":7719521,"vw":1.477991},{"c":1.55,"h":1.55,"l":1.43,"n":14816,"o":1.45,"t":"2026-03-05T05:00:00Z","v":7913050,"vw":1.52019},{"c":1.54,"h":1.6,"l":1.49,"n":12511,"o":1.58,"t":"2026-03-06T05:00:00Z","v":7805593,"vw":1.536234},{"c":1.5,"h":1.64,"l":1.4701,"n":14851,"o":1.57,"t":"2026-03-09T04:00:00Z","v":9136336,"vw":1.569842},{"c":1.43,"h":1.49,"l":1.395,"n":11427,"o":1.44,"t":"2026-03-10T04:00:00Z","v":5819022,"vw":1.433861},{"c":1.44,"h":1.447,"l":1.385,"n":8008,"o":1.42,"t":"2026-03-11T04:00:00Z","v":3336882,"vw":1.416184},{"c":1.52,"h":1.52,"l":1.44,"n":10529,"o":1.49,"t":"2026-03-12T04:00:00Z","v":5054679,"vw":1.490166},{"c":1.5,"h":1.5159,"l":1.4412,"n":9394,"o":1.5,"t":"2026-03-13T04:00:00Z","v":5160035,"vw":1.477876},{"c":1.46,"h":1.51,"l":1.42,"n":9223,"o":1.49,"t":"2026-03-16T04:00:00Z","v":4131179,"vw":1.475123},{"c":1.48,"h":1.5299,"l":1.46,"n":9704,"o":1.48,"t":"2026-03-17T04:00:00Z","v":4592636,"vw":1.484039},{"c":1.52,"h":1.54,"l":1.4401,"n":7487,"o":1.48,"t":"2026-03-18T04:00:00Z","v":5372796,"vw":1.501773},{"c":1.51,"h":1.6,"l":1.5,"n":10717,"o":1.55,"t":"2026-03-19T04:00:00Z","v":7434352,"vw":1.553235},{"c":1.5,"h":1.55,"l":1.47,"n":11375,"o":1.52,"t":"2026-03-20T04:00:00Z","v":6153957,"vw":1.512025},{"c":1.44,"h":1.51,"l":1.42,"n":9678,"o":1.44,"t":"2026-03-23T04:00:00Z","v":4417618,"vw":1.467299},{"c":1.54,"h":1.55,"l":1.45,"n":10588,"o":1.45,"t":"2026-03-24T04:00:00Z","v":4529068,"vw":1.520428},{"c":1.55,"h":1.6,"l":1.51,"n":10624,"o":1.51,"t":"2026-03-25T04:00:00Z","v":5855292,"vw":1.568234},{"c":1.59,"h":1.65,"l":1.5315,"n":13232,"o":1.54,"t":"2026-03-26T04:00:00Z","v":7731246,"vw":1.598778},{"c":1.58,"h":1.6199,"l":1.555,"n":9906,"o":1.6,"t":"2026-03-27T04:00:00Z","v":3923037,"vw":1.579275},{"c":1.61,"h":1.65,"l":1.57,"n":15319,"o":1.62,"t":"2026-03-30T04:00:00Z","v":9284751,"vw":1.618766},{"c":1.53,"h":1.63,"l":1.485,"n":12458,"o":1.61,"t":"2026-03-31T04:00:00Z","v":8631705,"vw":1.544236},{"c":1.4,"h":1.5,"l":1.37,"n":11143,"o":1.48,"t":"2026-04-01T04:00:00Z","v":8187462,"vw":1.419696},{"c":1.49,"h":1.53,"l":1.45,"n":8413,"o":1.5,"t":"2026-04-02T04:00:00Z","v":6692538,"vw":1.485391},{"c":1.56,"h":1.57,"l":1.47,"n":11101,"o":1.47,"t":"2026-04-06T04:00:00Z","v":4597422,"vw":1.542707},{"c":1.57,"h":1.6,"l":1.55,"n":8648,"o":1.56,"t":"2026-04-07T04:00:00Z","v":3664789,"vw":1.573943},{"c":1.42,"h":1.43,"l":1.37,"n":7125,"o":1.43,"t":"2026-04-08T04:00:00Z","v":7307885,"vw":1.392206},{"c":1.36,"h":1.46,"l":1.36,"n":5606,"o":1.45,"t":"2026-04-09T04:00:00Z","v":2792882,"vw":1.399608},{"c":1.35,"h":1.377,"l":1.32,"n":9955,"o":1.36,"t":"2026-04-10T04:00:00Z","v":5047992,"vw":1.346385},{"c":1.38,"h":1.43,"l":1.37,"n":9516,"o":1.39,"t":"2026-04-13T04:00:00Z","v":3600831,"vw":1.40203},{"c":1.31,"h":1.38,"l":1.285,"n":6846,"o":1.37,"t":"2026-04-14T04:00:00Z","v":3991025,"vw":1.319079},{"c":1.31,"h":1.325,"l":1.28,"n":7512,"o":1.29,"t":"2026-04-15T04:00:00Z","v":2569706,"vw":1.303853},{"c":1.32,"h":1.34,"l":1.3,"n":5304,"o":1.31,"t":"2026-04-16T04:00:00Z","v":2007565,"vw":1.317657},{"c":1.25,"h":1.27,"l":1.19,"n":9595,"o":1.27,"t":"2026-04-17T04:00:00Z","v":5852957,"vw":1.22641},{"c":1.31,"h":1.33,"l":1.3,"n":7089,"o":1.31,"t":"2026-04-20T04:00:00Z","v":2341102,"vw":1.314829},{"c":1.42,"h":1.43,"l":1.3,"n":9638,"o":1.3,"t":"2026-04-21T04:00:00Z","v":3838689,"vw":1.384498},{"c":1.47,"h":1.48,"l":1.41,"n":7980,"o":1.42,"t":"2026-04-22T04:00:00Z","v":2574716,"vw":1.449343},{"c":1.53,"h":1.53,"l":1.465,"n":7478,"o":1.5,"t":"2026-04-23T04:00:00Z","v":3507602,"vw":1.501674},{"c":1.52,"h":1.54,"l":1.49,"n":7990,"o":1.51,"t":"2026-04-24T04:00:00Z","v":2026155,"vw":1.514728},{"c":1.58,"h":1.58,"l":1.53,"n":10440,"o":1.54,"t":"2026-04-27T04:00:00Z","v":4555161,"vw":1.560869},{"c":1.68,"h":1.68,"l":1.58,"n":11583,"o":1.59,"t":"2026-04-28T04:00:00Z","v":5754124,"vw":1.643717},{"c":1.86,"h":1.86,"l":1.69,"n":16968,"o":1.71,"t":"2026-04-29T04:00:00Z","v":9083880,"vw":1.789999},{"c":1.88,"h":1.89,"l":1.79,"n":15687,"o":1.81,"t":"2026-04-30T04:00:00Z","v":4890954,"vw":1.855102},{"c":1.82,"h":1.89,"l":1.78,"n":10466,"o":1.88,"t":"2026-05-01T04:00:00Z","v":3450951,"vw":1.816687},{"c":1.94,"h":1.94,"l":1.78,"n":12056,"o":1.85,"t":"2026-05-04T04:00:00Z","v":4042908,"vw":1.856087},{"c":1.98,"h":2,"l":1.85,"n":15391,"o":1.89,"t":"2026-05-05T04:00:00Z","v":5713394,"vw":1.943145},{"c":1.8,"h":1.89,"l":1.78,"n":13739,"o":1.88,"t":"2026-05-06T04:00:00Z","v":5437292,"vw":1.819496},{"c":1.65,"h":1.7499,"l":1.58,"n":12647,"o":1.72,"t":"2026-05-07T04:00:00Z","v":5623181,"vw":1.640704},{"c":1.61,"h":1.68,"l":1.6,"n":7901,"o":1.66,"t":"2026-05-08T04:00:00Z","v":2917452,"vw":1.623905},{"c":1.65,"h":1.68,"l":1.585,"n":12671,"o":1.65,"t":"2026-05-11T04:00:00Z","v":4881377,"vw":1.638615},{"c":1.78,"h":1.8,"l":1.65,"n":11559,"o":1.69,"t":"2026-05-12T04:00:00Z","v":6687844,"vw":1.739501},{"c":1.26,"h":1.41,"l":1.25,"n":45830,"o":1.36,"t":"2026-05-13T04:00:00Z","v":39533695,"vw":1.330456},{"c":1.33,"h":1.38,"l":1.265,"n":19208,"o":1.29,"t":"2026-05-14T04:00:00Z","v":9276654,"vw":1.339155},{"c":1.36,"h":1.37,"l":1.29,"n":16864,"o":1.35,"t":"2026-05-15T04:00:00Z","v":8312233,"vw":1.342174},{"c":1.34,"h":1.38,"l":1.33,"n":11303,"o":1.37,"t":"2026-05-18T04:00:00Z","v":4807498,"vw":1.34939},{"c":1.4,"h":1.4,"l":1.32,"n":11142,"o":1.35,"t":"2026-05-19T04:00:00Z","v":4931524,"vw":1.355126},{"c":1.36,"h":1.42,"l":1.36,"n":9416,"o":1.4,"t":"2026-05-20T04:00:00Z","v":3837217,"vw":1.388721},{"c":1.36,"h":1.4,"l":1.35,"n":9692,"o":1.38,"t":"2026-05-21T04:00:00Z","v":3839398,"vw":1.373528},{"c":1.38,"h":1.4,"l":1.353,"n":10288,"o":1.36,"t":"2026-05-22T04:00:00Z","v":2673046,"vw":1.374061},{"c":1.32,"h":1.37,"l":1.31,"n":13417,"o":1.35,"t":"2026-05-26T04:00:00Z","v":4718802,"vw":1.335887},{"c":1.29,"h":1.32,"l":1.25,"n":9758,"o":1.3,"t":"2026-05-27T04:00:00Z","v":4055905,"vw":1.283436},{"c":1.33,"h":1.365,"l":1.3,"n":13329,"o":1.3,"t":"2026-05-28T04:00:00Z","v":4667708,"vw":1.342106},{"c":1.29,"h":1.35,"l":1.28,"n":14706,"o":1.3,"t":"2026-05-29T04:00:00Z","v":3686089,"vw":1.313024},{"c":1.32,"h":1.36,"l":1.3,"n":18649,"o":1.3,"t":"2026-06-01T04:00:00Z","v":5492845,"vw":1.333193},{"c":1.36,"h":1.405,"l":1.33,"n":27090,"o":1.33,"t":"2026-06-02T04:00:00Z","v":6855850,"vw":1.38376},{"c":1.35,"h":1.41,"l":1.35,"n":17388,"o":1.4,"t":"2026-06-03T04:00:00Z","v":2736177,"vw":1.380222},{"c":1.35,"h":1.39,"l":1.34,"n":27145,"o":1.35,"t":"2026-06-04T04:00:00Z","v":2846215,"vw":1.361201},{"c":1.26,"h":1.35,"l":1.26,"n":44653,"o":1.35,"t":"2026-06-05T04:00:00Z","v":3537570,"vw":1.290454},{"c":1.27,"h":1.31,"l":1.27,"n":26861,"o":1.29,"t":"2026-06-08T04:00:00Z","v":3095020,"vw":1.288375},{"c":1.26,"h":1.29,"l":1.22,"n":26671,"o":1.27,"t":"2026-06-09T04:00:00Z","v":3611288,"vw":1.248957},{"c":1.29,"h":1.33,"l":1.27,"n":44433,"o":1.28,"t":"2026-06-10T04:00:00Z","v":3229214,"vw":1.308886},{"c":1.26,"h":1.34,"l":1.25,"n":37173,"o":1.31,"t":"2026-06-11T04:00:00Z","v":4019288,"vw":1.295981},{"c":1.29,"h":1.3,"l":1.23,"n":32466,"o":1.24,"t":"2026-06-12T04:00:00Z","v":3519190,"vw":1.283092},{"c":1.17,"h":1.25,"l":1.16,"n":53020,"o":1.23,"t":"2026-06-15T04:00:00Z","v":7918934,"vw":1.1851},{"c":1.12,"h":1.19,"l":1.11,"n":11604,"o":1.16,"t":"2026-06-16T04:00:00Z","v":4090811,"vw":1.125543},{"c":1.15,"h":1.2,"l":1.145,"n":53265,"o":1.2,"t":"2026-06-17T04:00:00Z","v":4554898,"vw":1.173778},{"c":1.14,"h":1.155,"l":1.12,"n":52607,"o":1.14,"t":"2026-06-18T04:00:00Z","v":8134235,"vw":1.136341},{"c":1.13,"h":1.15,"l":1.12,"n":60572,"o":1.13,"t":"2026-06-22T04:00:00Z","v":3566709,"vw":1.13443},{"c":1.13,"h":1.16,"l":1.12,"n":88408,"o":1.14,"t":"2026-06-23T04:00:00Z","v":3738797,"vw":1.135199},{"c":1.07,"h":1.12,"l":1.065,"n":85600,"o":1.12,"t":"2026-06-24T04:00:00Z","v":5815327,"vw":1.079946},{"c":1.04,"h":1.08,"l":1.03,"n":93672,"o":1.07,"t":"2026-06-25T04:00:00Z","v":5987831,"vw":1.056773},{"c":1.07,"h":1.08,"l":1.03,"n":128402,"o":1.03,"t":"2026-06-26T04:00:00Z","v":30477732,"vw":1.066959},{"c":1.1,"h":1.13,"l":1.06,"n":77215,"o":1.09,"t":"2026-06-29T04:00:00Z","v":6345586,"vw":1.096814},{"c":1.08,"h":1.14,"l":1.08,"n":89630,"o":1.1,"t":"2026-06-30T04:00:00Z","v":4942537,"vw":1.114903},{"c":1.09,"h":1.115,"l":1.06,"n":79573,"o":1.07,"t":"2026-07-01T04:00:00Z","v":5516049,"vw":1.082548},{"c":1.07,"h":1.11,"l":1.05,"n":79924,"o":1.1,"t":"2026-07-02T04:00:00Z","v":5218994,"vw":1.069865},{"c":1.04,"h":1.09,"l":1.035,"n":123742,"o":1.07,"t":"2026-07-06T04:00:00Z","v":5804307,"vw":1.057972},{"c":1.11,"h":1.12,"l":1.03,"n":138755,"o":1.05,"t":"2026-07-07T04:00:00Z","v":7577789,"vw":1.073682},{"c":1.14,"h":1.17,"l":1.12,"n":144265,"o":1.16,"t":"2026-07-08T04:00:00Z","v":7591335,"vw":1.144332},{"c":1.12,"h":1.13,"l":1.09,"n":152879,"o":1.13,"t":"2026-07-09T04:00:00Z","v":6528492,"vw":1.10805},{"c":1.13,"h":1.14,"l":1.1,"n":166638,"o":1.12,"t":"2026-07-10T04:00:00Z","v":5749742,"vw":1.121643},{"c":1.17,"h":1.19,"l":1.135,"n":117351,"o":1.15,"t":"2026-07-13T04:00:00Z","v":6832711,"vw":1.165552},{"c":1.18,"h":1.19,"l":1.15,"n":108967,"o":1.17,"t":"2026-07-14T04:00:00Z","v":4818310,"vw":1.17163},{"c":1.22,"h":1.25,"l":1.19,"n":156238,"o":1.25,"t":"2026-07-15T04:00:00Z","v":6651311,"vw":1.217278},{"c":1.2,"h":1.26,"l":1.19,"n":78522,"o":1.21,"t":"2026-07-16T04:00:00Z","v":4096672,"vw":1.23209},{"c":1.23,"h":1.2499,"l":1.21,"n":26472,"o":1.22,"t":"2026-07-17T04:00:00Z","v":2402569,"vw":1.228799},{"c":1.29,"h":1.33,"l":1.224,"n":53180,"o":1.25,"t":"2026-07-20T04:00:00Z","v":6860711,"vw":1.298438},{"c":1.3,"h":1.32,"l":1.27,"n":26453,"o":1.31,"t":"2026-07-21T04:00:00Z","v":3289783,"vw":1.293138},{"c":1.28,"h":1.34,"l":1.28,"n":24420,"o":1.31,"t":"2026-07-22T04:00:00Z","v":2898251,"vw":1.312099},{"c":1.31,"h":1.34,"l":1.295,"n":19640,"o":1.31,"t":"2026-07-23T04:00:00Z","v":3724372,"vw":1.31894},{"c":1.27,"h":1.32,"l":1.26,"n":16880,"o":1.29,"t":"2026-07-24T04:00:00Z","v":2918598,"vw":1.286072},{"c":1.17,"h":1.245,"l":1.15,"n":11687,"o":1.23,"t":"2026-07-27T04:00:00Z","v":2510538,"vw":1.18894},{"c":1.13,"h":1.185,"l":1.12,"n":11587,"o":1.18,"t":"2026-07-28T04:00:00Z","v":2431066,"vw":1.135075},{"c":1.21,"h":1.24,"l":1.18,"n":17307,"o":1.21,"t":"2026-07-29T04:00:00Z","v":4292193,"vw":1.214046},{"c":1.24,"h":1.25,"l":1.2,"n":26599,"o":1.21,"t":"2026-07-30T04:00:00Z","v":3795346,"vw":1.226273},{"c":1.24,"h":1.27,"l":1.22,"n":25784,"o":1.24,"t":"2026-07-31T04:00:00Z","v":3846205,"vw":1.243321},{"c":1.26,"h":1.27,"l":1.2,"n":23259,"o":1.2,"t":"2026-08-03T04:00:00Z","v":3259866,"vw":1.228911},{"c":1.26,"h":1.28,"l":1.22,"n":26153,"o":1.22,"t":"2026-08-04T04:00:00Z","v":4102324,"vw":1.255742},{"c":1.23,"h":1.27,"l":1.2,"n":17851,"o":1.26,"t":"2026-08-05T04:00:00Z","v":3873469,"vw":1.222899},{"c":1.28,"h":1.3,"l":1.23,"n":18504,"o":1.28,"t":"2026-08-06T04:00:00Z","v":6447877,"vw":1.262996},{"c":1.3,"h":1.33,"l":1.25,"n":16400,"o":1.27,"t":"2026-08-07T04:00:00Z","v":3237363,"vw":1.301662},{"c":1.36,"h":1.37,"l":1.3,"n":17431,"o":1.31,"t":"2026-08-10T04:00:00Z","v":2925671,"vw":1.340881},{"c":1.37,"h":1.385,"l":1.34,"n":15224,"o":1.35,"t":"2026-08-11T04:00:00Z","v":2613027,"vw":1.364018},{"c":1.36,"h":1.37,"l":1.33,"n":13211,"o":1.35,"t":"2026-08-12T04:00:00Z","v":2087566,"vw":1.349627},{"c":1.34,"h":1.35,"l":1.31,"n":10231,"o":1.34,"t":"2026-08-13T04:00:00Z","v":1854806,"vw":1.332072},{"c":1.37,"h":1.39,"l":1.325,"n":8470,"o":1.34,"t":"2026-08-14T04:00:00Z","v":1921285,"vw":1.367288},{"c":1.4,"h":1.42,"l":1.355,"n":11265,"o":1.36,"t":"2026-08-17T04:00:00Z","v":4731555,"vw":1.399299},{"c":1.44,"h":1.45,"l":1.39,"n":10580,"o":1.41,"t":"2026-08-18T04:00:00Z","v":3656458,"vw":1.420205},{"c":1.43,"h":1.4999,"l":1.41,"n":16106,"o":1.45,"t":"2026-08-19T04:00:00Z","v":5360737,"vw":1.46175},{"c":1.49,"h":1.5,"l":1.4401,"n":9876,"o":1.45,"t":"2026-08-20T04:00:00Z","v":3141729,"vw":1.482845},{"c":1.48,"h":1.495,"l":1.46,"n":12314,"o":1.49,"t":"2026-08-21T04:00:00Z","v":2789446,"vw":1.477644},{"c":1.45,"h":1.48,"l":1.42,"n":16021,"o":1.48,"t":"2026-08-24T04:00:00Z","v":2596892,"vw":1.444017},{"c":1.44,"h":1.46,"l":1.41,"n":13429,"o":1.42,"t":"2026-08-25T04:00:00Z","v":3231086,"vw":1.434261},{"c":1.4,"h":1.439,"l":1.38,"n":13607,"o":1.4,"t":"2026-08-26T04:00:00Z","v":2624975,"vw":1.405627},{"c":1.47,"h":1.47,"l":1.39,"n":21315,"o":1.4,"t":"2026-08-27T04:00:00Z","v":4374182,"vw":1.440475},{"c":1.45,"h":1.47,"l":1.43,"n":13579,"o":1.45,"t":"2026-08-28T04:00:00Z","v":2108172,"vw":1.451521},{"c":1.47,"h":1.5,"l":1.45,"n":15625,"o":1.49,"t":"2026-08-31T04:00:00Z","v":2680421,"vw":1.474646},{"c":1.5,"h":1.53,"l":1.4612,"n":13008,"o":1.5,"t":"2026-09-01T04:00:00Z","v":3091963,"vw":1.493593},{"c":1.5,"h":1.54,"l":1.4709,"n":19079,"o":1.49,"t":"2026-09-02T04:00:00Z","v":4269501,"vw":1.507877},{"c":1.5,"h":1.53,"l":1.48,"n":10649,"o":1.53,"t":"2026-09-03T04:00:00Z","v":2536752,"vw":1.497545},{"c":1.5,"h":1.51,"l":1.45,"n":7544,"o":1.47,"t":"2026-09-04T04:00:00Z","v":2340073,"vw":1.480413},{"c":1.52,"h":1.56,"l":1.51,"n":20689,"o":1.52,"t":"2026-09-08T04:00:00Z","v":4535796,"vw":1.533438},{"c":1.48,"h":1.56,"l":1.48,"n":15549,"o":1.55,"t":"2026-09-09T04:00:00Z","v":4824263,"vw":1.519573},{"c":1.55,"h":1.55,"l":1.49,"n":22763,"o":1.54,"t":"2026-09-10T04:00:00Z","v":6954494,"vw":1.526491},{"c":1.53,"h":1.55,"l":1.52,"n":14346,"o":1.53,"t":"2026-09-11T04:00:00Z","v":3992397,"vw":1.533581},{"c":1.52,"h":1.56,"l":1.5,"n":14933,"o":1.55,"t":"2026-09-14T04:00:00Z","v":5338362,"vw":1.533236},{"c":1.56,"h":1.58,"l":1.53,"n":15183,"o":1.54,"t":"2026-09-15T04:00:00Z","v":5108546,"vw":1.556777},{"c":1.48,"h":1.56,"l":1.48,"n":19021,"o":1.54,"t":"2026-09-16T04:00:00Z","v":3945957,"vw":1.502066},{"c":1.46,"h":1.5,"l":1.44,"n":15652,"o":1.47,"t":"2026-09-17T04:00:00Z","v":3062418,"vw":1.461382},{"c":1.46,"h":1.47,"l":1.45,"n":11794,"o":1.46,"t":"2026-09-18T04:00:00Z","v":12785682,"vw":1.459685},{"c":1.38,"h":1.44,"l":1.37,"n":16177,"o":1.44,"t":"2026-09-21T04:00:00Z","v":4684928,"vw":1.397324},{"c":1.34,"h":1.39,"l":1.34,"n":12379,"o":1.37,"t":"2026-09-22T04:00:00Z","v":2325637,"vw":1.36176},{"c":1.33,"h":1.38,"l":1.33,"n":14380,"o":1.37,"t":"2026-09-23T04:00:00Z","v":2945192,"vw":1.355807},{"c":1.35,"h":1.4,"l":1.345,"n":8993,"o":1.35,"t":"2026-09-24T04:00:00Z","v":2056373,"vw":1.370083},{"c":1.36,"h":1.38,"l":1.34,"n":8862,"o":1.35,"t":"2026-09-25T04:00:00Z","v":2205097,"vw":1.3595},{"c":1.31,"h":1.39,"l":1.3,"n":10501,"o":1.38,"t":"2026-09-28T04:00:00Z","v":2699957,"vw":1.330324},{"c":1.29,"h":1.316,"l":1.28,"n":8785,"o":1.3,"t":"2026-09-29T04:00:00Z","v":3239325,"vw":1.293787},{"c":1.31,"h":1.34,"l":1.29,"n":10502,"o":1.31,"t":"2026-09-30T04:00:00Z","v":1921625,"vw":1.31941},{"c":1.32,"h":1.34,"l":1.29,"n":9391,"o":1.3,"t":"2026-10-01T04:00:00Z","v":1660675,"vw":1.314542},{"c":1.31,"h":1.32,"l":1.28,"n":8228,"o":1.3,"t":"2026-10-02T04:00:00Z","v":1249948,"vw":1.305159},{"c":1.34,"h":1.37,"l":1.29,"n":8442,"o":1.31,"t":"2026-10-05T04:00:00Z","v":1811531,"vw":1.344264},{"c":1.34,"h":1.36,"l":1.31,"n":7854,"o":1.34,"t":"2026-10-06T04:00:00Z","v":1334583,"vw":1.342784},{"c":1.33,"h":1.36,"l":1.315,"n":10592,"o":1.34,"t":"2026-10-07T04:00:00Z","v":2199145,"vw":1.333259},{"c":1.35,"h":1.38,"l":1.32,"n":19695,"o":1.36,"t":"2026-10-08T04:00:00Z","v":7104313,"vw":1.349853},{"c":1.31,"h":1.36,"l":1.3,"n":15488,"o":1.34,"t":"2026-10-09T04:00:00Z","v":2791107,"vw":1.320683},{"c":1.34,"h":1.345,"l":1.31,"n":12542,"o":1.32,"t":"2026-10-12T04:00:00Z","v":1964704,"vw":1.327988},{"c":1.36,"h":1.37,"l":1.33,"n":9525,"o":1.34,"t":"2026-10-13T04:00:00Z","v":2036958,"vw":1.349268},{"c":1.32,"h":1.37,"l":1.29,"n":8896,"o":1.36,"t":"2026-10-14T04:00:00Z","v":2722676,"vw":1.32099},{"c":1.31,"h":1.31,"l":1.25,"n":12227,"o":1.3,"t":"2026-10-15T04:00:00Z","v":2942306,"vw":1.292317},{"c":1.37,"h":1.37,"l":1.28,"n":16839,"o":1.29,"t":"2026-10-16T04:00:00Z","v":4270980,"vw":1.330734},{"c":1.37,"h":1.41,"l":1.365,"n":18346,"o":1.37,"t":"2026-10-19T04:00:00Z","v":3200924,"vw":1.378467},{"c":1.38,"h":1.4,"l":1.33,"n":14279,"o":1.4,"t":"2026-10-20T04:00:00Z","v":3610421,"vw":1.364843},{"c":1.35,"h":1.37,"l":1.34,"n":10036,"o":1.37,"t":"2026-10-21T04:00:00Z","v":2389673,"vw":1.351898},{"c":1.32,"h":1.37,"l":1.28,"n":11480,"o":1.36,"t":"2026-10-22T04:00:00Z","v":3301505,"vw":1.321202}],"volatilityBars":[{"c":1.37,"h":1.39,"l":1.37,"n":4,"o":1.39,"t":"2026-09-22T10:00:00Z","v":20307,"vw":1.372069},{"c":1.3997,"h":1.3997,"l":1.3997,"n":3,"o":1.3997,"t":"2026-09-22T11:00:00Z","v":2048,"vw":1.3997},{"c":1.37,"h":1.37,"l":1.37,"n":6,"o":1.37,"t":"2026-09-22T11:30:00Z","v":8805,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-09-22T11:45:00Z","v":300,"vw":1.38},{"c":1.37,"h":1.376,"l":1.37,"n":9,"o":1.37,"t":"2026-09-22T12:00:00Z","v":3215,"vw":1.370382},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-22T12:30:00Z","v":150,"vw":1.37},{"c":1.39,"h":1.39,"l":1.3632,"n":28,"o":1.3632,"t":"2026-09-22T12:45:00Z","v":17461,"vw":1.388484},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-09-22T13:00:00Z","v":109,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-22T13:15:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.39,"l":1.37,"n":623,"o":1.37,"t":"2026-09-22T13:30:00Z","v":166728,"vw":1.375874},{"c":1.37,"h":1.38,"l":1.37,"n":299,"o":1.375,"t":"2026-09-22T13:45:00Z","v":39745,"vw":1.37666},{"c":1.3801,"h":1.3891,"l":1.37,"n":438,"o":1.37,"t":"2026-09-22T14:00:00Z","v":91043,"vw":1.375542},{"c":1.375,"h":1.3879,"l":1.3708,"n":487,"o":1.385,"t":"2026-09-22T14:15:00Z","v":42382,"vw":1.377042},{"c":1.3715,"h":1.3785,"l":1.36,"n":660,"o":1.375,"t":"2026-09-22T14:30:00Z","v":140637,"vw":1.370059},{"c":1.37,"h":1.38,"l":1.36,"n":542,"o":1.38,"t":"2026-09-22T14:45:00Z","v":84757,"vw":1.369602},{"c":1.375,"h":1.38,"l":1.37,"n":444,"o":1.3709,"t":"2026-09-22T15:00:00Z","v":43132,"vw":1.372488},{"c":1.375,"h":1.38,"l":1.37,"n":298,"o":1.38,"t":"2026-09-22T15:15:00Z","v":29613,"vw":1.374768},{"c":1.3792,"h":1.38,"l":1.37,"n":299,"o":1.375,"t":"2026-09-22T15:30:00Z","v":33801,"vw":1.374133},{"c":1.375,"h":1.38,"l":1.37,"n":377,"o":1.37,"t":"2026-09-22T15:45:00Z","v":14713,"vw":1.373744},{"c":1.3709,"h":1.375,"l":1.37,"n":337,"o":1.375,"t":"2026-09-22T16:00:00Z","v":29565,"vw":1.371552},{"c":1.365,"h":1.375,"l":1.36,"n":852,"o":1.3701,"t":"2026-09-22T16:15:00Z","v":82926,"vw":1.368547},{"c":1.36,"h":1.37,"l":1.36,"n":363,"o":1.365,"t":"2026-09-22T16:30:00Z","v":38874,"vw":1.365067},{"c":1.365,"h":1.37,"l":1.36,"n":290,"o":1.365,"t":"2026-09-22T16:45:00Z","v":27308,"vw":1.365844},{"c":1.365,"h":1.37,"l":1.36,"n":303,"o":1.365,"t":"2026-09-22T17:00:00Z","v":49533,"vw":1.364208},{"c":1.365,"h":1.37,"l":1.36,"n":302,"o":1.365,"t":"2026-09-22T17:15:00Z","v":53774,"vw":1.365788},{"c":1.365,"h":1.3699,"l":1.36,"n":252,"o":1.365,"t":"2026-09-22T17:30:00Z","v":12846,"vw":1.364622},{"c":1.356,"h":1.37,"l":1.35,"n":496,"o":1.365,"t":"2026-09-22T17:45:00Z","v":207060,"vw":1.362924},{"c":1.365,"h":1.37,"l":1.3578,"n":302,"o":1.3599,"t":"2026-09-22T18:00:00Z","v":85720,"vw":1.362249},{"c":1.365,"h":1.37,"l":1.36,"n":331,"o":1.365,"t":"2026-09-22T18:15:00Z","v":25751,"vw":1.365822},{"c":1.36,"h":1.375,"l":1.36,"n":487,"o":1.365,"t":"2026-09-22T18:30:00Z","v":150037,"vw":1.367198},{"c":1.365,"h":1.37,"l":1.36,"n":298,"o":1.365,"t":"2026-09-22T18:45:00Z","v":31445,"vw":1.364161},{"c":1.36,"h":1.37,"l":1.36,"n":341,"o":1.36,"t":"2026-09-22T19:00:00Z","v":31416,"vw":1.361275},{"c":1.36,"h":1.365,"l":1.36,"n":555,"o":1.36,"t":"2026-09-22T19:15:00Z","v":66080,"vw":1.360848},{"c":1.35,"h":1.361,"l":1.35,"n":427,"o":1.36,"t":"2026-09-22T19:30:00Z","v":97450,"vw":1.356921},{"c":1.35,"h":1.36,"l":1.34,"n":1091,"o":1.355,"t":"2026-09-22T19:45:00Z","v":369170,"vw":1.345989},{"c":1.34,"h":1.34,"l":1.34,"n":13,"o":1.34,"t":"2026-09-22T20:00:00Z","v":166587,"vw":1.34},{"c":1.33,"h":1.3469,"l":1.33,"n":2,"o":1.3469,"t":"2026-09-22T20:30:00Z","v":855,"vw":1.33593},{"c":1.35,"h":1.35,"l":1.3491,"n":2,"o":1.3491,"t":"2026-09-22T21:15:00Z","v":782,"vw":1.349709},{"c":1.3491,"h":1.3491,"l":1.3491,"n":1,"o":1.3491,"t":"2026-09-22T21:45:00Z","v":230,"vw":1.3491},{"c":1.3489,"h":1.3489,"l":1.3489,"n":1,"o":1.3489,"t":"2026-09-22T22:30:00Z","v":100,"vw":1.3489},{"c":1.33,"h":1.33,"l":1.33,"n":6,"o":1.33,"t":"2026-09-23T08:00:00Z","v":1297,"vw":1.33},{"c":1.3494,"h":1.3494,"l":1.3494,"n":2,"o":1.3494,"t":"2026-09-23T10:15:00Z","v":1973,"vw":1.3494},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-23T11:30:00Z","v":802,"vw":1.35},{"c":1.3493,"h":1.3493,"l":1.34,"n":3,"o":1.34,"t":"2026-09-23T11:45:00Z","v":1105,"vw":1.340845},{"c":1.35,"h":1.35,"l":1.3485,"n":7,"o":1.3485,"t":"2026-09-23T12:45:00Z","v":1694,"vw":1.348611},{"c":1.35,"h":1.36,"l":1.35,"n":5,"o":1.36,"t":"2026-09-23T13:00:00Z","v":3170,"vw":1.350553},{"c":1.35,"h":1.3515,"l":1.35,"n":4,"o":1.3515,"t":"2026-09-23T13:15:00Z","v":2520,"vw":1.3512},{"c":1.34,"h":1.37,"l":1.34,"n":397,"o":1.37,"t":"2026-09-23T13:30:00Z","v":53276,"vw":1.359944},{"c":1.355,"h":1.36,"l":1.343,"n":466,"o":1.345,"t":"2026-09-23T13:45:00Z","v":61618,"vw":1.352624},{"c":1.3638,"h":1.365,"l":1.35,"n":774,"o":1.3501,"t":"2026-09-23T14:00:00Z","v":126235,"vw":1.356554},{"c":1.365,"h":1.365,"l":1.36,"n":766,"o":1.36,"t":"2026-09-23T14:15:00Z","v":62667,"vw":1.361556},{"c":1.3592,"h":1.3685,"l":1.35,"n":816,"o":1.36,"t":"2026-09-23T14:30:00Z","v":110473,"vw":1.358874},{"c":1.3515,"h":1.36,"l":1.35,"n":698,"o":1.355,"t":"2026-09-23T14:45:00Z","v":122787,"vw":1.354545},{"c":1.355,"h":1.36,"l":1.35,"n":518,"o":1.355,"t":"2026-09-23T15:00:00Z","v":60184,"vw":1.35327},{"c":1.365,"h":1.37,"l":1.35,"n":666,"o":1.36,"t":"2026-09-23T15:15:00Z","v":244796,"vw":1.359809},{"c":1.365,"h":1.38,"l":1.36,"n":601,"o":1.37,"t":"2026-09-23T15:30:00Z","v":279876,"vw":1.3707},{"c":1.375,"h":1.38,"l":1.36,"n":433,"o":1.365,"t":"2026-09-23T15:45:00Z","v":91340,"vw":1.372853},{"c":1.375,"h":1.38,"l":1.37,"n":530,"o":1.375,"t":"2026-09-23T16:00:00Z","v":106597,"vw":1.374699},{"c":1.375,"h":1.38,"l":1.37,"n":401,"o":1.375,"t":"2026-09-23T16:15:00Z","v":36469,"vw":1.375041},{"c":1.375,"h":1.38,"l":1.37,"n":331,"o":1.375,"t":"2026-09-23T16:30:00Z","v":34771,"vw":1.377256},{"c":1.37,"h":1.38,"l":1.3601,"n":390,"o":1.38,"t":"2026-09-23T16:45:00Z","v":94459,"vw":1.371017},{"c":1.36,"h":1.37,"l":1.36,"n":333,"o":1.365,"t":"2026-09-23T17:00:00Z","v":68543,"vw":1.362041},{"c":1.365,"h":1.37,"l":1.36,"n":493,"o":1.36,"t":"2026-09-23T17:15:00Z","v":47332,"vw":1.364828},{"c":1.355,"h":1.365,"l":1.3512,"n":454,"o":1.36,"t":"2026-09-23T17:30:00Z","v":127989,"vw":1.357978},{"c":1.355,"h":1.36,"l":1.35,"n":319,"o":1.355,"t":"2026-09-23T17:45:00Z","v":46602,"vw":1.356075},{"c":1.355,"h":1.36,"l":1.35,"n":308,"o":1.36,"t":"2026-09-23T18:00:00Z","v":70908,"vw":1.354774},{"c":1.355,"h":1.36,"l":1.35,"n":408,"o":1.3599,"t":"2026-09-23T18:15:00Z","v":41836,"vw":1.355674},{"c":1.35,"h":1.36,"l":1.35,"n":335,"o":1.355,"t":"2026-09-23T18:30:00Z","v":62596,"vw":1.357183},{"c":1.35,"h":1.36,"l":1.35,"n":407,"o":1.35,"t":"2026-09-23T18:45:00Z","v":138000,"vw":1.355725},{"c":1.355,"h":1.36,"l":1.35,"n":403,"o":1.35,"t":"2026-09-23T19:00:00Z","v":84264,"vw":1.354886},{"c":1.3461,"h":1.355,"l":1.34,"n":480,"o":1.355,"t":"2026-09-23T19:15:00Z","v":85008,"vw":1.349552},{"c":1.34,"h":1.35,"l":1.34,"n":531,"o":1.345,"t":"2026-09-23T19:30:00Z","v":103705,"vw":1.343187},{"c":1.34,"h":1.35,"l":1.33,"n":1594,"o":1.34,"t":"2026-09-23T19:45:00Z","v":317413,"vw":1.337058},{"c":1.34,"h":1.34,"l":1.33,"n":13,"o":1.33,"t":"2026-09-23T20:00:00Z","v":187003,"vw":1.330076},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-23T20:15:00Z","v":455,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-23T21:15:00Z","v":3677,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-09-23T22:45:00Z","v":12129,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-24T08:15:00Z","v":4009,"vw":1.35},{"c":1.34,"h":1.35,"l":1.34,"n":5,"o":1.35,"t":"2026-09-24T10:15:00Z","v":1460,"vw":1.345863},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-09-24T11:45:00Z","v":9999,"vw":1.35},{"c":1.3485,"h":1.3485,"l":1.3485,"n":1,"o":1.3485,"t":"2026-09-24T12:00:00Z","v":1100,"vw":1.3485},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-24T12:15:00Z","v":100,"vw":1.35},{"c":1.35,"h":1.35,"l":1.3494,"n":2,"o":1.3494,"t":"2026-09-24T12:45:00Z","v":1000,"vw":1.3497},{"c":1.355,"h":1.3699,"l":1.345,"n":369,"o":1.35,"t":"2026-09-24T13:30:00Z","v":164702,"vw":1.351871},{"c":1.38,"h":1.38,"l":1.355,"n":471,"o":1.355,"t":"2026-09-24T13:45:00Z","v":139559,"vw":1.369613},{"c":1.375,"h":1.38,"l":1.3609,"n":278,"o":1.38,"t":"2026-09-24T14:00:00Z","v":56596,"vw":1.37053},{"c":1.38,"h":1.38,"l":1.37,"n":202,"o":1.38,"t":"2026-09-24T14:15:00Z","v":13359,"vw":1.376004},{"c":1.38,"h":1.38,"l":1.37,"n":264,"o":1.375,"t":"2026-09-24T14:30:00Z","v":52251,"vw":1.378002},{"c":1.385,"h":1.39,"l":1.3702,"n":345,"o":1.375,"t":"2026-09-24T14:45:00Z","v":151689,"vw":1.376528},{"c":1.385,"h":1.39,"l":1.38,"n":279,"o":1.39,"t":"2026-09-24T15:00:00Z","v":31936,"vw":1.383774},{"c":1.39,"h":1.39,"l":1.38,"n":259,"o":1.39,"t":"2026-09-24T15:15:00Z","v":54243,"vw":1.388429},{"c":1.385,"h":1.39,"l":1.38,"n":264,"o":1.385,"t":"2026-09-24T15:30:00Z","v":33684,"vw":1.384964},{"c":1.385,"h":1.39,"l":1.38,"n":324,"o":1.39,"t":"2026-09-24T15:45:00Z","v":32998,"vw":1.387807},{"c":1.395,"h":1.4,"l":1.38,"n":369,"o":1.385,"t":"2026-09-24T16:00:00Z","v":126469,"vw":1.390434},{"c":1.375,"h":1.395,"l":1.365,"n":1074,"o":1.395,"t":"2026-09-24T16:15:00Z","v":329336,"vw":1.37365},{"c":1.36,"h":1.3709,"l":1.36,"n":274,"o":1.3709,"t":"2026-09-24T16:30:00Z","v":101218,"vw":1.363391},{"c":1.365,"h":1.37,"l":1.36,"n":237,"o":1.3609,"t":"2026-09-24T16:45:00Z","v":22444,"vw":1.36412},{"c":1.368,"h":1.37,"l":1.36,"n":252,"o":1.37,"t":"2026-09-24T17:00:00Z","v":52330,"vw":1.365813},{"c":1.375,"h":1.375,"l":1.365,"n":285,"o":1.365,"t":"2026-09-24T17:15:00Z","v":48313,"vw":1.371444},{"c":1.3709,"h":1.3792,"l":1.37,"n":267,"o":1.375,"t":"2026-09-24T17:30:00Z","v":27866,"vw":1.371721},{"c":1.375,"h":1.38,"l":1.37,"n":266,"o":1.375,"t":"2026-09-24T17:45:00Z","v":13957,"vw":1.375064},{"c":1.375,"h":1.38,"l":1.37,"n":179,"o":1.38,"t":"2026-09-24T18:00:00Z","v":11254,"vw":1.373681},{"c":1.375,"h":1.38,"l":1.37,"n":333,"o":1.37,"t":"2026-09-24T18:15:00Z","v":33459,"vw":1.371212},{"c":1.365,"h":1.38,"l":1.36,"n":324,"o":1.37,"t":"2026-09-24T18:30:00Z","v":61866,"vw":1.368998},{"c":1.365,"h":1.37,"l":1.36,"n":138,"o":1.365,"t":"2026-09-24T18:45:00Z","v":18109,"vw":1.362838},{"c":1.375,"h":1.38,"l":1.365,"n":247,"o":1.365,"t":"2026-09-24T19:00:00Z","v":54697,"vw":1.370456},{"c":1.375,"h":1.38,"l":1.37,"n":195,"o":1.38,"t":"2026-09-24T19:15:00Z","v":21198,"vw":1.377652},{"c":1.37,"h":1.38,"l":1.365,"n":378,"o":1.375,"t":"2026-09-24T19:30:00Z","v":70550,"vw":1.369209},{"c":1.36,"h":1.37,"l":1.35,"n":803,"o":1.37,"t":"2026-09-24T19:45:00Z","v":205566,"vw":1.359441},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-09-24T20:00:00Z","v":55390,"vw":1.35},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-24T21:45:00Z","v":5000,"vw":1.37},{"c":1.3631,"h":1.3631,"l":1.36,"n":2,"o":1.36,"t":"2026-09-24T22:30:00Z","v":225,"vw":1.361378},{"c":1.36,"h":1.36,"l":1.36,"n":5,"o":1.36,"t":"2026-09-24T22:45:00Z","v":5060,"vw":1.36},{"c":1.354,"h":1.354,"l":1.354,"n":1,"o":1.354,"t":"2026-09-24T23:45:00Z","v":2075,"vw":1.354},{"c":1.37,"h":1.37,"l":1.35,"n":8,"o":1.352,"t":"2026-09-25T11:00:00Z","v":7603,"vw":1.353474},{"c":1.3432,"h":1.3432,"l":1.3432,"n":1,"o":1.3432,"t":"2026-09-25T12:00:00Z","v":2000,"vw":1.3432},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-25T13:00:00Z","v":400,"vw":1.34},{"c":1.3444,"h":1.366,"l":1.34,"n":231,"o":1.35,"t":"2026-09-25T13:30:00Z","v":87427,"vw":1.350837},{"c":1.35,"h":1.35,"l":1.34,"n":271,"o":1.345,"t":"2026-09-25T13:45:00Z","v":77123,"vw":1.343805},{"c":1.3501,"h":1.36,"l":1.34,"n":278,"o":1.35,"t":"2026-09-25T14:00:00Z","v":24175,"vw":1.349448},{"c":1.36,"h":1.37,"l":1.35,"n":529,"o":1.36,"t":"2026-09-25T14:15:00Z","v":131414,"vw":1.355915},{"c":1.37,"h":1.37,"l":1.35,"n":413,"o":1.355,"t":"2026-09-25T14:30:00Z","v":162842,"vw":1.360129},{"c":1.375,"h":1.38,"l":1.36,"n":423,"o":1.37,"t":"2026-09-25T14:45:00Z","v":85021,"vw":1.370045},{"c":1.38,"h":1.38,"l":1.37,"n":327,"o":1.375,"t":"2026-09-25T15:00:00Z","v":65579,"vw":1.373743},{"c":1.375,"h":1.38,"l":1.37,"n":237,"o":1.38,"t":"2026-09-25T15:15:00Z","v":28293,"vw":1.377908},{"c":1.375,"h":1.38,"l":1.37,"n":231,"o":1.375,"t":"2026-09-25T15:30:00Z","v":17394,"vw":1.376429},{"c":1.365,"h":1.38,"l":1.3601,"n":414,"o":1.375,"t":"2026-09-25T15:45:00Z","v":58010,"vw":1.371126},{"c":1.365,"h":1.37,"l":1.36,"n":367,"o":1.36,"t":"2026-09-25T16:00:00Z","v":65973,"vw":1.362485},{"c":1.37,"h":1.37,"l":1.3501,"n":392,"o":1.36,"t":"2026-09-25T16:15:00Z","v":163399,"vw":1.360176},{"c":1.36,"h":1.37,"l":1.36,"n":271,"o":1.365,"t":"2026-09-25T16:30:00Z","v":55545,"vw":1.362937},{"c":1.37,"h":1.37,"l":1.36,"n":217,"o":1.365,"t":"2026-09-25T16:45:00Z","v":22192,"vw":1.363673},{"c":1.3599,"h":1.37,"l":1.35,"n":221,"o":1.365,"t":"2026-09-25T17:00:00Z","v":53014,"vw":1.357159},{"c":1.355,"h":1.36,"l":1.35,"n":143,"o":1.355,"t":"2026-09-25T17:15:00Z","v":22470,"vw":1.355008},{"c":1.355,"h":1.36,"l":1.34,"n":434,"o":1.355,"t":"2026-09-25T17:30:00Z","v":172067,"vw":1.351057},{"c":1.355,"h":1.36,"l":1.35,"n":192,"o":1.355,"t":"2026-09-25T17:45:00Z","v":92161,"vw":1.354216},{"c":1.358,"h":1.36,"l":1.35,"n":258,"o":1.3599,"t":"2026-09-25T18:00:00Z","v":98300,"vw":1.358166},{"c":1.36,"h":1.36,"l":1.3501,"n":178,"o":1.36,"t":"2026-09-25T18:15:00Z","v":22698,"vw":1.357635},{"c":1.36,"h":1.36,"l":1.355,"n":225,"o":1.36,"t":"2026-09-25T18:30:00Z","v":30961,"vw":1.358757},{"c":1.365,"h":1.37,"l":1.355,"n":273,"o":1.355,"t":"2026-09-25T18:45:00Z","v":76493,"vw":1.361238},{"c":1.365,"h":1.37,"l":1.36,"n":230,"o":1.365,"t":"2026-09-25T19:00:00Z","v":19874,"vw":1.362919},{"c":1.365,"h":1.37,"l":1.36,"n":306,"o":1.365,"t":"2026-09-25T19:15:00Z","v":47025,"vw":1.36164},{"c":1.365,"h":1.37,"l":1.36,"n":329,"o":1.365,"t":"2026-09-25T19:30:00Z","v":60180,"vw":1.363662},{"c":1.36,"h":1.37,"l":1.36,"n":1271,"o":1.36,"t":"2026-09-25T19:45:00Z","v":303483,"vw":1.36218},{"c":1.36,"h":1.36,"l":1.36,"n":13,"o":1.36,"t":"2026-09-25T20:00:00Z","v":112848,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-09-25T20:45:00Z","v":236,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-09-25T23:45:00Z","v":2000,"vw":1.36},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-09-28T09:15:00Z","v":133,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":13,"o":1.38,"t":"2026-09-28T10:45:00Z","v":4272,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-09-28T11:00:00Z","v":105,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-09-28T11:30:00Z","v":280,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-09-28T12:15:00Z","v":600,"vw":1.39},{"c":1.38,"h":1.39,"l":1.38,"n":13,"o":1.39,"t":"2026-09-28T12:30:00Z","v":1421,"vw":1.381141},{"c":1.3898,"h":1.3898,"l":1.3898,"n":1,"o":1.3898,"t":"2026-09-28T13:00:00Z","v":300,"vw":1.3898},{"c":1.38,"h":1.38,"l":1.38,"n":31,"o":1.38,"t":"2026-09-28T13:15:00Z","v":2793,"vw":1.38},{"c":1.365,"h":1.39,"l":1.35,"n":547,"o":1.38,"t":"2026-09-28T13:30:00Z","v":170842,"vw":1.367231},{"c":1.3601,"h":1.37,"l":1.36,"n":763,"o":1.365,"t":"2026-09-28T13:45:00Z","v":59294,"vw":1.362205},{"c":1.36,"h":1.365,"l":1.35,"n":505,"o":1.365,"t":"2026-09-28T14:00:00Z","v":73582,"vw":1.358984},{"c":1.345,"h":1.36,"l":1.34,"n":447,"o":1.355,"t":"2026-09-28T14:15:00Z","v":111909,"vw":1.350684},{"c":1.345,"h":1.35,"l":1.34,"n":247,"o":1.345,"t":"2026-09-28T14:30:00Z","v":55895,"vw":1.344809},{"c":1.34,"h":1.3491,"l":1.34,"n":348,"o":1.3422,"t":"2026-09-28T14:45:00Z","v":20013,"vw":1.342248},{"c":1.34,"h":1.3493,"l":1.34,"n":303,"o":1.345,"t":"2026-09-28T15:00:00Z","v":41756,"vw":1.341332},{"c":1.3499,"h":1.35,"l":1.34,"n":331,"o":1.34,"t":"2026-09-28T15:15:00Z","v":176408,"vw":1.345049},{"c":1.3401,"h":1.3499,"l":1.33,"n":420,"o":1.34,"t":"2026-09-28T15:30:00Z","v":203226,"vw":1.339405},{"c":1.3409,"h":1.345,"l":1.34,"n":287,"o":1.345,"t":"2026-09-28T15:45:00Z","v":33513,"vw":1.341185},{"c":1.335,"h":1.345,"l":1.33,"n":272,"o":1.345,"t":"2026-09-28T16:00:00Z","v":26172,"vw":1.337299},{"c":1.32,"h":1.335,"l":1.32,"n":589,"o":1.335,"t":"2026-09-28T16:15:00Z","v":406031,"vw":1.328192},{"c":1.325,"h":1.33,"l":1.32,"n":262,"o":1.3219,"t":"2026-09-28T16:30:00Z","v":76295,"vw":1.321147},{"c":1.33,"h":1.33,"l":1.32,"n":288,"o":1.32,"t":"2026-09-28T16:45:00Z","v":50552,"vw":1.3276},{"c":1.322,"h":1.33,"l":1.32,"n":395,"o":1.325,"t":"2026-09-28T17:00:00Z","v":62500,"vw":1.323125},{"c":1.325,"h":1.33,"l":1.32,"n":306,"o":1.325,"t":"2026-09-28T17:15:00Z","v":51687,"vw":1.327497},{"c":1.325,"h":1.33,"l":1.32,"n":312,"o":1.325,"t":"2026-09-28T17:30:00Z","v":25550,"vw":1.324446},{"c":1.325,"h":1.33,"l":1.32,"n":224,"o":1.325,"t":"2026-09-28T17:45:00Z","v":30004,"vw":1.326195},{"c":1.325,"h":1.33,"l":1.32,"n":259,"o":1.325,"t":"2026-09-28T18:00:00Z","v":36077,"vw":1.32647},{"c":1.325,"h":1.33,"l":1.32,"n":224,"o":1.325,"t":"2026-09-28T18:15:00Z","v":19874,"vw":1.325901},{"c":1.32,"h":1.33,"l":1.32,"n":304,"o":1.325,"t":"2026-09-28T18:30:00Z","v":28501,"vw":1.327719},{"c":1.32,"h":1.33,"l":1.32,"n":250,"o":1.325,"t":"2026-09-28T18:45:00Z","v":37237,"vw":1.321962},{"c":1.32,"h":1.33,"l":1.32,"n":265,"o":1.325,"t":"2026-09-28T19:00:00Z","v":24537,"vw":1.321289},{"c":1.315,"h":1.33,"l":1.31,"n":454,"o":1.325,"t":"2026-09-28T19:15:00Z","v":109371,"vw":1.319383},{"c":1.31,"h":1.32,"l":1.31,"n":388,"o":1.315,"t":"2026-09-28T19:30:00Z","v":194997,"vw":1.316749},{"c":1.315,"h":1.32,"l":1.3,"n":1313,"o":1.315,"t":"2026-09-28T19:45:00Z","v":387140,"vw":1.310254},{"c":1.31,"h":1.31,"l":1.31,"n":11,"o":1.31,"t":"2026-09-28T20:00:00Z","v":134777,"vw":1.31},{"c":1.3038,"h":1.3038,"l":1.3038,"n":1,"o":1.3038,"t":"2026-09-28T20:30:00Z","v":223,"vw":1.3038},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-28T21:00:00Z","v":1400,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-28T22:00:00Z","v":100,"vw":1.32},{"c":1.3199,"h":1.32,"l":1.3199,"n":2,"o":1.32,"t":"2026-09-28T22:15:00Z","v":400,"vw":1.31995},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-09-29T10:15:00Z","v":160,"vw":1.31},{"c":1.3001,"h":1.31,"l":1.3,"n":9,"o":1.31,"t":"2026-09-29T11:00:00Z","v":12501,"vw":1.304296},{"c":1.3024,"h":1.3024,"l":1.3001,"n":8,"o":1.3002,"t":"2026-09-29T11:15:00Z","v":25562,"vw":1.30036},{"c":1.32,"h":1.32,"l":1.3043,"n":7,"o":1.3043,"t":"2026-09-29T11:30:00Z","v":2534,"vw":1.307068},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-09-29T12:00:00Z","v":173,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-09-29T12:15:00Z","v":1000,"vw":1.3},{"c":1.3099,"h":1.31,"l":1.3099,"n":7,"o":1.31,"t":"2026-09-29T13:00:00Z","v":1018,"vw":1.309955},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-29T13:15:00Z","v":200,"vw":1.31},{"c":1.3033,"h":1.31,"l":1.29,"n":309,"o":1.3,"t":"2026-09-29T13:30:00Z","v":208827,"vw":1.299716},{"c":1.305,"h":1.31,"l":1.3,"n":66,"o":1.302,"t":"2026-09-29T13:45:00Z","v":39457,"vw":1.301553},{"c":1.305,"h":1.31,"l":1.3,"n":67,"o":1.305,"t":"2026-09-29T14:00:00Z","v":30020,"vw":1.303773},{"c":1.305,"h":1.316,"l":1.3,"n":387,"o":1.3012,"t":"2026-09-29T14:15:00Z","v":86509,"vw":1.306651},{"c":1.29,"h":1.305,"l":1.29,"n":338,"o":1.305,"t":"2026-09-29T14:30:00Z","v":202682,"vw":1.298326},{"c":1.295,"h":1.3,"l":1.28,"n":355,"o":1.29,"t":"2026-09-29T14:45:00Z","v":147368,"vw":1.287468},{"c":1.285,"h":1.2999,"l":1.28,"n":302,"o":1.29,"t":"2026-09-29T15:00:00Z","v":51787,"vw":1.289287},{"c":1.28,"h":1.29,"l":1.28,"n":213,"o":1.285,"t":"2026-09-29T15:15:00Z","v":164621,"vw":1.282387},{"c":1.295,"h":1.3,"l":1.28,"n":245,"o":1.28,"t":"2026-09-29T15:30:00Z","v":275828,"vw":1.285616},{"c":1.29,"h":1.2985,"l":1.29,"n":245,"o":1.295,"t":"2026-09-29T15:45:00Z","v":96053,"vw":1.29075},{"c":1.3,"h":1.3099,"l":1.29,"n":275,"o":1.295,"t":"2026-09-29T16:00:00Z","v":82730,"vw":1.297313},{"c":1.3,"h":1.3092,"l":1.3,"n":255,"o":1.305,"t":"2026-09-29T16:15:00Z","v":51601,"vw":1.302571},{"c":1.305,"h":1.3099,"l":1.3,"n":276,"o":1.3,"t":"2026-09-29T16:30:00Z","v":32370,"vw":1.301619},{"c":1.3,"h":1.305,"l":1.3,"n":216,"o":1.305,"t":"2026-09-29T16:45:00Z","v":27815,"vw":1.300575},{"c":1.3,"h":1.305,"l":1.3,"n":294,"o":1.3,"t":"2026-09-29T17:00:00Z","v":29951,"vw":1.301326},{"c":1.3,"h":1.305,"l":1.3,"n":207,"o":1.3,"t":"2026-09-29T17:15:00Z","v":52292,"vw":1.300364},{"c":1.305,"h":1.31,"l":1.3,"n":237,"o":1.3,"t":"2026-09-29T17:30:00Z","v":35699,"vw":1.300543},{"c":1.3,"h":1.31,"l":1.295,"n":297,"o":1.3,"t":"2026-09-29T17:45:00Z","v":336461,"vw":1.300442},{"c":1.3,"h":1.31,"l":1.29,"n":259,"o":1.3,"t":"2026-09-29T18:00:00Z","v":103375,"vw":1.300116},{"c":1.3,"h":1.305,"l":1.3,"n":225,"o":1.3,"t":"2026-09-29T18:15:00Z","v":25882,"vw":1.30059},{"c":1.295,"h":1.305,"l":1.29,"n":313,"o":1.3,"t":"2026-09-29T18:30:00Z","v":84339,"vw":1.299201},{"c":1.29,"h":1.2999,"l":1.29,"n":217,"o":1.29,"t":"2026-09-29T18:45:00Z","v":45264,"vw":1.293533},{"c":1.29,"h":1.296,"l":1.29,"n":472,"o":1.29,"t":"2026-09-29T19:00:00Z","v":44279,"vw":1.29116},{"c":1.295,"h":1.3,"l":1.29,"n":531,"o":1.29,"t":"2026-09-29T19:15:00Z","v":91798,"vw":1.293642},{"c":1.29,"h":1.295,"l":1.29,"n":481,"o":1.295,"t":"2026-09-29T19:30:00Z","v":51001,"vw":1.290922},{"c":1.285,"h":1.3,"l":1.28,"n":1458,"o":1.29,"t":"2026-09-29T19:45:00Z","v":510751,"vw":1.289481},{"c":1.2898,"h":1.29,"l":1.2897,"n":23,"o":1.29,"t":"2026-09-29T20:00:00Z","v":283474,"vw":1.289988},{"c":1.2899,"h":1.29,"l":1.2899,"n":4,"o":1.29,"t":"2026-09-30T11:15:00Z","v":600,"vw":1.28995},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-09-30T11:30:00Z","v":388,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-30T11:45:00Z","v":500,"vw":1.3},{"c":1.3012,"h":1.3012,"l":1.3012,"n":1,"o":1.3012,"t":"2026-09-30T12:00:00Z","v":220,"vw":1.3012},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-30T12:15:00Z","v":109,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-30T12:45:00Z","v":1000,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-30T13:00:00Z","v":350,"vw":1.3},{"c":1.315,"h":1.32,"l":1.29,"n":219,"o":1.31,"t":"2026-09-30T13:30:00Z","v":107203,"vw":1.306596},{"c":1.31,"h":1.32,"l":1.31,"n":235,"o":1.315,"t":"2026-09-30T13:45:00Z","v":123492,"vw":1.31777},{"c":1.32,"h":1.32,"l":1.3001,"n":170,"o":1.315,"t":"2026-09-30T14:00:00Z","v":47269,"vw":1.310337},{"c":1.32,"h":1.32,"l":1.31,"n":285,"o":1.32,"t":"2026-09-30T14:15:00Z","v":105278,"vw":1.310683},{"c":1.3192,"h":1.33,"l":1.31,"n":429,"o":1.32,"t":"2026-09-30T14:30:00Z","v":98222,"vw":1.320558},{"c":1.32,"h":1.32,"l":1.31,"n":180,"o":1.3199,"t":"2026-09-30T14:45:00Z","v":59139,"vw":1.318303},{"c":1.32,"h":1.33,"l":1.31,"n":388,"o":1.3158,"t":"2026-09-30T15:00:00Z","v":69096,"vw":1.318913},{"c":1.33,"h":1.33,"l":1.32,"n":270,"o":1.32,"t":"2026-09-30T15:15:00Z","v":48693,"vw":1.327428},{"c":1.33,"h":1.33,"l":1.32,"n":231,"o":1.33,"t":"2026-09-30T15:30:00Z","v":17181,"vw":1.326966},{"c":1.335,"h":1.34,"l":1.325,"n":378,"o":1.33,"t":"2026-09-30T15:45:00Z","v":87629,"vw":1.330238},{"c":1.3348,"h":1.34,"l":1.33,"n":426,"o":1.335,"t":"2026-09-30T16:00:00Z","v":24400,"vw":1.335349},{"c":1.34,"h":1.34,"l":1.33,"n":344,"o":1.335,"t":"2026-09-30T16:15:00Z","v":29222,"vw":1.335978},{"c":1.34,"h":1.34,"l":1.335,"n":334,"o":1.34,"t":"2026-09-30T16:30:00Z","v":21561,"vw":1.336582},{"c":1.34,"h":1.34,"l":1.335,"n":362,"o":1.34,"t":"2026-09-30T16:45:00Z","v":21214,"vw":1.335881},{"c":1.33,"h":1.34,"l":1.33,"n":269,"o":1.34,"t":"2026-09-30T17:00:00Z","v":23765,"vw":1.334958},{"c":1.34,"h":1.34,"l":1.33,"n":386,"o":1.335,"t":"2026-09-30T17:15:00Z","v":32308,"vw":1.333183},{"c":1.34,"h":1.34,"l":1.33,"n":462,"o":1.335,"t":"2026-09-30T17:30:00Z","v":43734,"vw":1.333355},{"c":1.3301,"h":1.34,"l":1.33,"n":609,"o":1.335,"t":"2026-09-30T17:45:00Z","v":41346,"vw":1.332842},{"c":1.3301,"h":1.34,"l":1.33,"n":528,"o":1.335,"t":"2026-09-30T18:00:00Z","v":47975,"vw":1.332795},{"c":1.33,"h":1.34,"l":1.33,"n":360,"o":1.33,"t":"2026-09-30T18:15:00Z","v":39077,"vw":1.332314},{"c":1.335,"h":1.34,"l":1.33,"n":431,"o":1.335,"t":"2026-09-30T18:30:00Z","v":51463,"vw":1.335105},{"c":1.325,"h":1.335,"l":1.32,"n":363,"o":1.335,"t":"2026-09-30T18:45:00Z","v":113362,"vw":1.327277},{"c":1.325,"h":1.33,"l":1.32,"n":230,"o":1.32,"t":"2026-09-30T19:00:00Z","v":17229,"vw":1.323289},{"c":1.315,"h":1.325,"l":1.31,"n":444,"o":1.325,"t":"2026-09-30T19:15:00Z","v":128261,"vw":1.318049},{"c":1.315,"h":1.32,"l":1.31,"n":550,"o":1.315,"t":"2026-09-30T19:30:00Z","v":59360,"vw":1.311919},{"c":1.315,"h":1.32,"l":1.31,"n":1322,"o":1.31,"t":"2026-09-30T19:45:00Z","v":221740,"vw":1.31433},{"c":1.31,"h":1.31,"l":1.31,"n":14,"o":1.31,"t":"2026-09-30T20:00:00Z","v":199499,"vw":1.31},{"c":1.2921,"h":1.2921,"l":1.2921,"n":1,"o":1.2921,"t":"2026-09-30T20:15:00Z","v":1099,"vw":1.2921},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-01T08:30:00Z","v":2900,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-01T12:00:00Z","v":150,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-01T13:00:00Z","v":2902,"vw":1.31},{"c":1.305,"h":1.34,"l":1.29,"n":599,"o":1.3,"t":"2026-10-01T13:30:00Z","v":133753,"vw":1.304167},{"c":1.3101,"h":1.33,"l":1.3,"n":724,"o":1.3001,"t":"2026-10-01T13:45:00Z","v":222402,"vw":1.318101},{"c":1.315,"h":1.32,"l":1.305,"n":322,"o":1.3102,"t":"2026-10-01T14:00:00Z","v":64430,"vw":1.314396},{"c":1.3122,"h":1.33,"l":1.312,"n":350,"o":1.315,"t":"2026-10-01T14:15:00Z","v":56600,"vw":1.319518},{"c":1.315,"h":1.32,"l":1.31,"n":192,"o":1.315,"t":"2026-10-01T14:30:00Z","v":18622,"vw":1.311681},{"c":1.32,"h":1.32,"l":1.31,"n":228,"o":1.3179,"t":"2026-10-01T14:45:00Z","v":14277,"vw":1.31637},{"c":1.31,"h":1.32,"l":1.31,"n":208,"o":1.32,"t":"2026-10-01T15:00:00Z","v":16033,"vw":1.315398},{"c":1.32,"h":1.32,"l":1.31,"n":352,"o":1.32,"t":"2026-10-01T15:15:00Z","v":39190,"vw":1.315223},{"c":1.315,"h":1.32,"l":1.31,"n":351,"o":1.32,"t":"2026-10-01T15:30:00Z","v":24606,"vw":1.315537},{"c":1.31,"h":1.32,"l":1.31,"n":239,"o":1.32,"t":"2026-10-01T15:45:00Z","v":17866,"vw":1.313696},{"c":1.3101,"h":1.32,"l":1.31,"n":268,"o":1.32,"t":"2026-10-01T16:00:00Z","v":42251,"vw":1.310671},{"c":1.315,"h":1.32,"l":1.31,"n":320,"o":1.315,"t":"2026-10-01T16:15:00Z","v":136626,"vw":1.310265},{"c":1.315,"h":1.3195,"l":1.31,"n":250,"o":1.31,"t":"2026-10-01T16:30:00Z","v":13292,"vw":1.313803},{"c":1.315,"h":1.3178,"l":1.31,"n":216,"o":1.312,"t":"2026-10-01T16:45:00Z","v":12540,"vw":1.3125},{"c":1.315,"h":1.32,"l":1.31,"n":145,"o":1.315,"t":"2026-10-01T17:00:00Z","v":11684,"vw":1.315122},{"c":1.32,"h":1.32,"l":1.31,"n":133,"o":1.315,"t":"2026-10-01T17:15:00Z","v":6280,"vw":1.316124},{"c":1.31,"h":1.315,"l":1.305,"n":347,"o":1.315,"t":"2026-10-01T17:30:00Z","v":73140,"vw":1.308268},{"c":1.32,"h":1.3292,"l":1.305,"n":430,"o":1.31,"t":"2026-10-01T17:45:00Z","v":104336,"vw":1.318039},{"c":1.325,"h":1.33,"l":1.325,"n":178,"o":1.325,"t":"2026-10-01T18:00:00Z","v":38190,"vw":1.328665},{"c":1.3291,"h":1.33,"l":1.32,"n":228,"o":1.325,"t":"2026-10-01T18:15:00Z","v":86317,"vw":1.320708},{"c":1.325,"h":1.325,"l":1.32,"n":170,"o":1.3239,"t":"2026-10-01T18:30:00Z","v":10471,"vw":1.321507},{"c":1.32,"h":1.325,"l":1.32,"n":149,"o":1.32,"t":"2026-10-01T18:45:00Z","v":9015,"vw":1.32316},{"c":1.325,"h":1.33,"l":1.32,"n":167,"o":1.325,"t":"2026-10-01T19:00:00Z","v":11573,"vw":1.323727},{"c":1.315,"h":1.33,"l":1.31,"n":319,"o":1.33,"t":"2026-10-01T19:15:00Z","v":40303,"vw":1.321122},{"c":1.3,"h":1.32,"l":1.3,"n":508,"o":1.315,"t":"2026-10-01T19:30:00Z","v":98470,"vw":1.31103},{"c":1.315,"h":1.32,"l":1.3,"n":1043,"o":1.3,"t":"2026-10-01T19:45:00Z","v":190325,"vw":1.311211},{"c":1.32,"h":1.32,"l":1.32,"n":9,"o":1.32,"t":"2026-10-01T20:00:00Z","v":110865,"vw":1.32},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-01T21:15:00Z","v":300,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-01T21:30:00Z","v":100,"vw":1.35},{"c":1.31,"h":1.32,"l":1.31,"n":4,"o":1.32,"t":"2026-10-02T08:00:00Z","v":833,"vw":1.312436},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-02T12:15:00Z","v":5000,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-02T12:30:00Z","v":109,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-02T12:45:00Z","v":100,"vw":1.32},{"c":1.29,"h":1.3,"l":1.29,"n":8,"o":1.3,"t":"2026-10-02T13:00:00Z","v":3200,"vw":1.293543},{"c":1.285,"h":1.3176,"l":1.28,"n":408,"o":1.3,"t":"2026-10-02T13:30:00Z","v":108030,"vw":1.288826},{"c":1.3,"h":1.31,"l":1.285,"n":408,"o":1.29,"t":"2026-10-02T13:45:00Z","v":110486,"vw":1.298289},{"c":1.295,"h":1.31,"l":1.2901,"n":676,"o":1.3,"t":"2026-10-02T14:00:00Z","v":111288,"vw":1.300877},{"c":1.2992,"h":1.3,"l":1.29,"n":281,"o":1.295,"t":"2026-10-02T14:15:00Z","v":29880,"vw":1.295701},{"c":1.31,"h":1.31,"l":1.29,"n":342,"o":1.2993,"t":"2026-10-02T14:30:00Z","v":59866,"vw":1.301761},{"c":1.305,"h":1.31,"l":1.3,"n":165,"o":1.305,"t":"2026-10-02T14:45:00Z","v":20705,"vw":1.305453},{"c":1.305,"h":1.31,"l":1.3,"n":292,"o":1.31,"t":"2026-10-02T15:00:00Z","v":18547,"vw":1.305095},{"c":1.305,"h":1.31,"l":1.3,"n":320,"o":1.305,"t":"2026-10-02T15:15:00Z","v":40882,"vw":1.306311},{"c":1.3,"h":1.31,"l":1.3,"n":308,"o":1.305,"t":"2026-10-02T15:30:00Z","v":17421,"vw":1.304575},{"c":1.305,"h":1.31,"l":1.3,"n":272,"o":1.3,"t":"2026-10-02T15:45:00Z","v":37716,"vw":1.301737},{"c":1.305,"h":1.31,"l":1.3,"n":305,"o":1.301,"t":"2026-10-02T16:00:00Z","v":15525,"vw":1.305413},{"c":1.31,"h":1.31,"l":1.3,"n":248,"o":1.305,"t":"2026-10-02T16:15:00Z","v":16343,"vw":1.305847},{"c":1.305,"h":1.31,"l":1.3,"n":319,"o":1.305,"t":"2026-10-02T16:30:00Z","v":42819,"vw":1.305213},{"c":1.305,"h":1.31,"l":1.3,"n":215,"o":1.31,"t":"2026-10-02T16:45:00Z","v":26408,"vw":1.303185},{"c":1.305,"h":1.31,"l":1.3,"n":212,"o":1.31,"t":"2026-10-02T17:00:00Z","v":14322,"vw":1.306331},{"c":1.31,"h":1.31,"l":1.3,"n":207,"o":1.31,"t":"2026-10-02T17:15:00Z","v":15654,"vw":1.306498},{"c":1.305,"h":1.31,"l":1.3,"n":246,"o":1.305,"t":"2026-10-02T17:30:00Z","v":30259,"vw":1.305709},{"c":1.305,"h":1.31,"l":1.305,"n":212,"o":1.31,"t":"2026-10-02T17:45:00Z","v":17440,"vw":1.307109},{"c":1.315,"h":1.32,"l":1.3,"n":286,"o":1.31,"t":"2026-10-02T18:00:00Z","v":93589,"vw":1.311896},{"c":1.305,"h":1.3177,"l":1.3,"n":265,"o":1.315,"t":"2026-10-02T18:15:00Z","v":64070,"vw":1.308967},{"c":1.3193,"h":1.32,"l":1.3,"n":278,"o":1.305,"t":"2026-10-02T18:30:00Z","v":54633,"vw":1.310999},{"c":1.32,"h":1.32,"l":1.315,"n":224,"o":1.315,"t":"2026-10-02T18:45:00Z","v":15405,"vw":1.316809},{"c":1.315,"h":1.32,"l":1.31,"n":212,"o":1.315,"t":"2026-10-02T19:00:00Z","v":23686,"vw":1.315465},{"c":1.3101,"h":1.32,"l":1.31,"n":213,"o":1.3199,"t":"2026-10-02T19:15:00Z","v":22503,"vw":1.315168},{"c":1.315,"h":1.32,"l":1.31,"n":273,"o":1.315,"t":"2026-10-02T19:30:00Z","v":22798,"vw":1.312746},{"c":1.32,"h":1.32,"l":1.31,"n":932,"o":1.311,"t":"2026-10-02T19:45:00Z","v":119608,"vw":1.314973},{"c":1.31,"h":1.31,"l":1.31,"n":10,"o":1.31,"t":"2026-10-02T20:00:00Z","v":73020,"vw":1.31},{"c":1.3185,"h":1.3185,"l":1.3185,"n":1,"o":1.3185,"t":"2026-10-02T22:15:00Z","v":200,"vw":1.3185},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-05T08:00:00Z","v":1002,"vw":1.31},{"c":1.315,"h":1.315,"l":1.315,"n":2,"o":1.315,"t":"2026-10-05T08:15:00Z","v":601,"vw":1.315},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-05T11:00:00Z","v":11300,"vw":1.32},{"c":1.3304,"h":1.3304,"l":1.3304,"n":1,"o":1.3304,"t":"2026-10-05T11:15:00Z","v":100,"vw":1.3304},{"c":1.29,"h":1.3,"l":1.29,"n":4,"o":1.3,"t":"2026-10-05T13:15:00Z","v":1400,"vw":1.292717},{"c":1.305,"h":1.316,"l":1.29,"n":607,"o":1.31,"t":"2026-10-05T13:30:00Z","v":139772,"vw":1.303757},{"c":1.32,"h":1.32,"l":1.3,"n":561,"o":1.305,"t":"2026-10-05T13:45:00Z","v":94212,"vw":1.305738},{"c":1.33,"h":1.34,"l":1.3109,"n":387,"o":1.3109,"t":"2026-10-05T14:00:00Z","v":128759,"vw":1.330409},{"c":1.35,"h":1.35,"l":1.33,"n":222,"o":1.3373,"t":"2026-10-05T14:15:00Z","v":46562,"vw":1.344167},{"c":1.35,"h":1.35,"l":1.34,"n":144,"o":1.35,"t":"2026-10-05T14:30:00Z","v":32379,"vw":1.343994},{"c":1.36,"h":1.36,"l":1.345,"n":224,"o":1.35,"t":"2026-10-05T14:45:00Z","v":63851,"vw":1.353992},{"c":1.37,"h":1.37,"l":1.35,"n":210,"o":1.36,"t":"2026-10-05T15:00:00Z","v":61342,"vw":1.356197},{"c":1.37,"h":1.37,"l":1.36,"n":211,"o":1.365,"t":"2026-10-05T15:15:00Z","v":97771,"vw":1.366882},{"c":1.37,"h":1.37,"l":1.36,"n":170,"o":1.37,"t":"2026-10-05T15:30:00Z","v":27974,"vw":1.36618},{"c":1.37,"h":1.37,"l":1.36,"n":266,"o":1.37,"t":"2026-10-05T15:45:00Z","v":23392,"vw":1.367724},{"c":1.37,"h":1.37,"l":1.36,"n":185,"o":1.365,"t":"2026-10-05T16:00:00Z","v":21112,"vw":1.365958},{"c":1.365,"h":1.37,"l":1.36,"n":168,"o":1.3672,"t":"2026-10-05T16:15:00Z","v":17767,"vw":1.366675},{"c":1.37,"h":1.37,"l":1.3601,"n":127,"o":1.37,"t":"2026-10-05T16:30:00Z","v":11300,"vw":1.36848},{"c":1.365,"h":1.37,"l":1.365,"n":245,"o":1.365,"t":"2026-10-05T16:45:00Z","v":13874,"vw":1.36616},{"c":1.37,"h":1.37,"l":1.36,"n":308,"o":1.365,"t":"2026-10-05T17:00:00Z","v":35218,"vw":1.365124},{"c":1.365,"h":1.37,"l":1.36,"n":302,"o":1.365,"t":"2026-10-05T17:15:00Z","v":32838,"vw":1.364684},{"c":1.36,"h":1.37,"l":1.35,"n":477,"o":1.365,"t":"2026-10-05T17:30:00Z","v":72958,"vw":1.360043},{"c":1.36,"h":1.365,"l":1.35,"n":266,"o":1.36,"t":"2026-10-05T17:45:00Z","v":129322,"vw":1.355802},{"c":1.3591,"h":1.36,"l":1.35,"n":521,"o":1.36,"t":"2026-10-05T18:00:00Z","v":107589,"vw":1.359185},{"c":1.3501,"h":1.36,"l":1.35,"n":328,"o":1.3571,"t":"2026-10-05T18:15:00Z","v":52889,"vw":1.354784},{"c":1.345,"h":1.3562,"l":1.3401,"n":311,"o":1.355,"t":"2026-10-05T18:30:00Z","v":48363,"vw":1.349892},{"c":1.345,"h":1.35,"l":1.34,"n":200,"o":1.345,"t":"2026-10-05T18:45:00Z","v":36800,"vw":1.346219},{"c":1.3499,"h":1.35,"l":1.34,"n":168,"o":1.35,"t":"2026-10-05T19:00:00Z","v":15216,"vw":1.346336},{"c":1.35,"h":1.35,"l":1.34,"n":204,"o":1.345,"t":"2026-10-05T19:15:00Z","v":21156,"vw":1.347777},{"c":1.35,"h":1.35,"l":1.34,"n":286,"o":1.35,"t":"2026-10-05T19:30:00Z","v":22322,"vw":1.343991},{"c":1.345,"h":1.35,"l":1.34,"n":1220,"o":1.345,"t":"2026-10-05T19:45:00Z","v":260497,"vw":1.343874},{"c":1.34,"h":1.34,"l":1.34,"n":12,"o":1.34,"t":"2026-10-05T20:00:00Z","v":171399,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-05T20:15:00Z","v":200,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-05T20:45:00Z","v":1000,"vw":1.35},{"c":1.35,"h":1.36,"l":1.35,"n":3,"o":1.36,"t":"2026-10-06T08:00:00Z","v":497,"vw":1.35506},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-06T11:15:00Z","v":100,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-06T12:00:00Z","v":100,"vw":1.35},{"c":1.335,"h":1.335,"l":1.335,"n":8,"o":1.335,"t":"2026-10-06T13:15:00Z","v":1719,"vw":1.335},{"c":1.325,"h":1.35,"l":1.325,"n":331,"o":1.34,"t":"2026-10-06T13:30:00Z","v":51497,"vw":1.336473},{"c":1.325,"h":1.33,"l":1.31,"n":405,"o":1.325,"t":"2026-10-06T13:45:00Z","v":113338,"vw":1.319314},{"c":1.335,"h":1.335,"l":1.325,"n":169,"o":1.33,"t":"2026-10-06T14:00:00Z","v":71238,"vw":1.330175},{"c":1.35,"h":1.35,"l":1.34,"n":185,"o":1.34,"t":"2026-10-06T14:15:00Z","v":24931,"vw":1.342967},{"c":1.35,"h":1.35,"l":1.34,"n":170,"o":1.35,"t":"2026-10-06T14:30:00Z","v":17333,"vw":1.345017},{"c":1.345,"h":1.35,"l":1.3405,"n":227,"o":1.35,"t":"2026-10-06T14:45:00Z","v":22791,"vw":1.348855},{"c":1.35,"h":1.35,"l":1.3303,"n":302,"o":1.3476,"t":"2026-10-06T15:00:00Z","v":59651,"vw":1.338172},{"c":1.35,"h":1.35,"l":1.34,"n":267,"o":1.35,"t":"2026-10-06T15:15:00Z","v":11634,"vw":1.346997},{"c":1.35,"h":1.35,"l":1.345,"n":335,"o":1.345,"t":"2026-10-06T15:30:00Z","v":14652,"vw":1.34794},{"c":1.36,"h":1.36,"l":1.345,"n":645,"o":1.35,"t":"2026-10-06T15:45:00Z","v":161785,"vw":1.357415},{"c":1.3407,"h":1.355,"l":1.34,"n":161,"o":1.355,"t":"2026-10-06T16:00:00Z","v":34151,"vw":1.348608},{"c":1.35,"h":1.35,"l":1.34,"n":141,"o":1.35,"t":"2026-10-06T16:15:00Z","v":8694,"vw":1.346926},{"c":1.35,"h":1.35,"l":1.345,"n":160,"o":1.35,"t":"2026-10-06T16:30:00Z","v":9755,"vw":1.347671},{"c":1.36,"h":1.36,"l":1.34,"n":328,"o":1.35,"t":"2026-10-06T16:45:00Z","v":50209,"vw":1.350072},{"c":1.36,"h":1.36,"l":1.355,"n":156,"o":1.36,"t":"2026-10-06T17:00:00Z","v":8300,"vw":1.358813},{"c":1.36,"h":1.36,"l":1.35,"n":282,"o":1.36,"t":"2026-10-06T17:15:00Z","v":26690,"vw":1.358695},{"c":1.36,"h":1.36,"l":1.35,"n":167,"o":1.36,"t":"2026-10-06T17:30:00Z","v":22251,"vw":1.355924},{"c":1.36,"h":1.36,"l":1.355,"n":199,"o":1.36,"t":"2026-10-06T17:45:00Z","v":11750,"vw":1.35846},{"c":1.36,"h":1.36,"l":1.35,"n":244,"o":1.355,"t":"2026-10-06T18:00:00Z","v":9720,"vw":1.357989},{"c":1.355,"h":1.36,"l":1.3508,"n":277,"o":1.3508,"t":"2026-10-06T18:15:00Z","v":11105,"vw":1.355812},{"c":1.34,"h":1.36,"l":1.34,"n":471,"o":1.36,"t":"2026-10-06T18:30:00Z","v":131474,"vw":1.352145},{"c":1.34,"h":1.3492,"l":1.34,"n":257,"o":1.345,"t":"2026-10-06T18:45:00Z","v":19537,"vw":1.343743},{"c":1.34,"h":1.345,"l":1.34,"n":352,"o":1.34,"t":"2026-10-06T19:00:00Z","v":22187,"vw":1.34129},{"c":1.34,"h":1.35,"l":1.34,"n":308,"o":1.345,"t":"2026-10-06T19:15:00Z","v":36792,"vw":1.341481},{"c":1.345,"h":1.35,"l":1.34,"n":317,"o":1.34,"t":"2026-10-06T19:30:00Z","v":29332,"vw":1.343893},{"c":1.33,"h":1.35,"l":1.33,"n":715,"o":1.345,"t":"2026-10-06T19:45:00Z","v":243791,"vw":1.339139},{"c":1.34,"h":1.34,"l":1.34,"n":16,"o":1.34,"t":"2026-10-06T20:00:00Z","v":67483,"vw":1.34},{"c":1.3488,"h":1.3488,"l":1.3488,"n":1,"o":1.3488,"t":"2026-10-06T20:30:00Z","v":405,"vw":1.3488},{"c":1.3482,"h":1.3482,"l":1.3482,"n":1,"o":1.3482,"t":"2026-10-06T20:45:00Z","v":225,"vw":1.3482},{"c":1.34,"h":1.34,"l":1.32,"n":3,"o":1.32,"t":"2026-10-06T23:30:00Z","v":17000,"vw":1.339818},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-07T11:15:00Z","v":100,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-10-07T11:30:00Z","v":951,"vw":1.33},{"c":1.3569,"h":1.3569,"l":1.3569,"n":1,"o":1.3569,"t":"2026-10-07T11:45:00Z","v":1000,"vw":1.3569},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-07T13:15:00Z","v":800,"vw":1.34},{"c":1.345,"h":1.355,"l":1.335,"n":507,"o":1.34,"t":"2026-10-07T13:30:00Z","v":78810,"vw":1.348743},{"c":1.355,"h":1.36,"l":1.3401,"n":331,"o":1.3401,"t":"2026-10-07T13:45:00Z","v":59296,"vw":1.354104},{"c":1.355,"h":1.36,"l":1.3401,"n":363,"o":1.36,"t":"2026-10-07T14:00:00Z","v":116274,"vw":1.350042},{"c":1.35,"h":1.36,"l":1.35,"n":736,"o":1.35,"t":"2026-10-07T14:15:00Z","v":50267,"vw":1.352026},{"c":1.35,"h":1.36,"l":1.34,"n":398,"o":1.35,"t":"2026-10-07T14:30:00Z","v":158129,"vw":1.348574},{"c":1.36,"h":1.36,"l":1.34,"n":396,"o":1.34,"t":"2026-10-07T14:45:00Z","v":72975,"vw":1.353967},{"c":1.355,"h":1.36,"l":1.35,"n":225,"o":1.36,"t":"2026-10-07T15:00:00Z","v":17402,"vw":1.353465},{"c":1.345,"h":1.36,"l":1.3426,"n":292,"o":1.36,"t":"2026-10-07T15:15:00Z","v":24475,"vw":1.348881},{"c":1.345,"h":1.35,"l":1.34,"n":346,"o":1.345,"t":"2026-10-07T15:30:00Z","v":25124,"vw":1.344055},{"c":1.34,"h":1.35,"l":1.33,"n":230,"o":1.345,"t":"2026-10-07T15:45:00Z","v":72743,"vw":1.336352},{"c":1.33,"h":1.34,"l":1.33,"n":285,"o":1.335,"t":"2026-10-07T16:00:00Z","v":44943,"vw":1.331343},{"c":1.34,"h":1.34,"l":1.33,"n":332,"o":1.34,"t":"2026-10-07T16:15:00Z","v":20992,"vw":1.332659},{"c":1.34,"h":1.34,"l":1.33,"n":191,"o":1.33,"t":"2026-10-07T16:30:00Z","v":17031,"vw":1.334855},{"c":1.335,"h":1.34,"l":1.33,"n":183,"o":1.335,"t":"2026-10-07T16:45:00Z","v":11223,"vw":1.334821},{"c":1.335,"h":1.34,"l":1.3328,"n":173,"o":1.335,"t":"2026-10-07T17:00:00Z","v":22833,"vw":1.335586},{"c":1.335,"h":1.34,"l":1.33,"n":164,"o":1.335,"t":"2026-10-07T17:15:00Z","v":16042,"vw":1.335663},{"c":1.335,"h":1.34,"l":1.33,"n":206,"o":1.34,"t":"2026-10-07T17:30:00Z","v":15072,"vw":1.335873},{"c":1.34,"h":1.34,"l":1.33,"n":166,"o":1.34,"t":"2026-10-07T17:45:00Z","v":12050,"vw":1.336082},{"c":1.33,"h":1.34,"l":1.33,"n":163,"o":1.335,"t":"2026-10-07T18:00:00Z","v":15771,"vw":1.335866},{"c":1.335,"h":1.34,"l":1.33,"n":244,"o":1.335,"t":"2026-10-07T18:15:00Z","v":19873,"vw":1.335359},{"c":1.34,"h":1.34,"l":1.33,"n":212,"o":1.335,"t":"2026-10-07T18:30:00Z","v":14643,"vw":1.335922},{"c":1.335,"h":1.34,"l":1.33,"n":223,"o":1.335,"t":"2026-10-07T18:45:00Z","v":15873,"vw":1.335898},{"c":1.34,"h":1.34,"l":1.3345,"n":388,"o":1.335,"t":"2026-10-07T19:00:00Z","v":79825,"vw":1.337375},{"c":1.335,"h":1.34,"l":1.335,"n":384,"o":1.335,"t":"2026-10-07T19:15:00Z","v":33493,"vw":1.335512},{"c":1.34,"h":1.34,"l":1.335,"n":338,"o":1.335,"t":"2026-10-07T19:30:00Z","v":28129,"vw":1.335634},{"c":1.325,"h":1.34,"l":1.315,"n":2486,"o":1.335,"t":"2026-10-07T19:45:00Z","v":1001295,"vw":1.323681},{"c":1.33,"h":1.33,"l":1.33,"n":14,"o":1.33,"t":"2026-10-07T20:00:00Z","v":111337,"vw":1.33},{"c":1.311,"h":1.32,"l":1.31,"n":70,"o":1.32,"t":"2026-10-07T20:15:00Z","v":13752,"vw":1.312829},{"c":1.3235,"h":1.3235,"l":1.3235,"n":1,"o":1.3235,"t":"2026-10-07T21:00:00Z","v":900,"vw":1.3235},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-08T11:00:00Z","v":2015,"vw":1.34},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-08T11:30:00Z","v":350,"vw":1.36},{"c":1.35,"h":1.37,"l":1.35,"n":5,"o":1.37,"t":"2026-10-08T12:00:00Z","v":1306,"vw":1.353097},{"c":1.3697,"h":1.3697,"l":1.3697,"n":1,"o":1.3697,"t":"2026-10-08T12:15:00Z","v":500,"vw":1.3697},{"c":1.375,"h":1.38,"l":1.36,"n":320,"o":1.36,"t":"2026-10-08T13:30:00Z","v":223149,"vw":1.366524},{"c":1.375,"h":1.38,"l":1.37,"n":248,"o":1.3783,"t":"2026-10-08T13:45:00Z","v":222504,"vw":1.37066},{"c":1.365,"h":1.375,"l":1.3601,"n":446,"o":1.37,"t":"2026-10-08T14:00:00Z","v":201883,"vw":1.368104},{"c":1.375,"h":1.375,"l":1.36,"n":333,"o":1.365,"t":"2026-10-08T14:15:00Z","v":159777,"vw":1.366618},{"c":1.375,"h":1.38,"l":1.373,"n":241,"o":1.375,"t":"2026-10-08T14:30:00Z","v":42217,"vw":1.377608},{"c":1.375,"h":1.38,"l":1.3701,"n":638,"o":1.375,"t":"2026-10-08T14:45:00Z","v":18411,"vw":1.374396},{"c":1.355,"h":1.38,"l":1.34,"n":1364,"o":1.3712,"t":"2026-10-08T15:00:00Z","v":360713,"vw":1.355125},{"c":1.355,"h":1.36,"l":1.35,"n":1020,"o":1.355,"t":"2026-10-08T15:15:00Z","v":50695,"vw":1.356539},{"c":1.35,"h":1.36,"l":1.35,"n":1004,"o":1.35,"t":"2026-10-08T15:30:00Z","v":57561,"vw":1.353251},{"c":1.3528,"h":1.36,"l":1.35,"n":798,"o":1.36,"t":"2026-10-08T15:45:00Z","v":41945,"vw":1.353003},{"c":1.37,"h":1.37,"l":1.3515,"n":707,"o":1.3515,"t":"2026-10-08T16:00:00Z","v":283835,"vw":1.361104},{"c":1.355,"h":1.37,"l":1.35,"n":604,"o":1.365,"t":"2026-10-08T16:15:00Z","v":95026,"vw":1.357246},{"c":1.3501,"h":1.36,"l":1.35,"n":311,"o":1.355,"t":"2026-10-08T16:30:00Z","v":25723,"vw":1.354677},{"c":1.36,"h":1.36,"l":1.35,"n":555,"o":1.355,"t":"2026-10-08T16:45:00Z","v":47035,"vw":1.35269},{"c":1.3501,"h":1.36,"l":1.35,"n":916,"o":1.35,"t":"2026-10-08T17:00:00Z","v":78541,"vw":1.353314},{"c":1.36,"h":1.36,"l":1.35,"n":869,"o":1.355,"t":"2026-10-08T17:15:00Z","v":97450,"vw":1.352892},{"c":1.345,"h":1.36,"l":1.34,"n":768,"o":1.355,"t":"2026-10-08T17:30:00Z","v":298773,"vw":1.351635},{"c":1.345,"h":1.35,"l":1.34,"n":472,"o":1.345,"t":"2026-10-08T17:45:00Z","v":61977,"vw":1.343907},{"c":1.355,"h":1.36,"l":1.34,"n":532,"o":1.345,"t":"2026-10-08T18:00:00Z","v":167236,"vw":1.348972},{"c":1.355,"h":1.36,"l":1.35,"n":535,"o":1.3501,"t":"2026-10-08T18:15:00Z","v":53273,"vw":1.350994},{"c":1.345,"h":1.355,"l":1.34,"n":692,"o":1.355,"t":"2026-10-08T18:30:00Z","v":183896,"vw":1.347705},{"c":1.345,"h":1.35,"l":1.34,"n":512,"o":1.345,"t":"2026-10-08T18:45:00Z","v":176263,"vw":1.34594},{"c":1.35,"h":1.36,"l":1.35,"n":697,"o":1.35,"t":"2026-10-08T19:00:00Z","v":148892,"vw":1.350786},{"c":1.355,"h":1.36,"l":1.345,"n":826,"o":1.3512,"t":"2026-10-08T19:15:00Z","v":200476,"vw":1.350384},{"c":1.341,"h":1.355,"l":1.34,"n":1131,"o":1.35,"t":"2026-10-08T19:30:00Z","v":470726,"vw":1.343626},{"c":1.335,"h":1.36,"l":1.32,"n":2682,"o":1.34,"t":"2026-10-08T19:45:00Z","v":1926368,"vw":1.339915},{"c":1.33,"h":1.35,"l":1.33,"n":16,"o":1.35,"t":"2026-10-08T20:00:00Z","v":1383395,"vw":1.349991},{"c":1.34,"h":1.35,"l":1.34,"n":3,"o":1.35,"t":"2026-10-08T21:45:00Z","v":3687,"vw":1.340771},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-09T10:45:00Z","v":100,"vw":1.35},{"c":1.3239,"h":1.34,"l":1.3239,"n":7,"o":1.34,"t":"2026-10-09T11:00:00Z","v":354,"vw":1.33064},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-09T11:30:00Z","v":190,"vw":1.34},{"c":1.34,"h":1.34,"l":1.3354,"n":3,"o":1.3354,"t":"2026-10-09T11:45:00Z","v":6660,"vw":1.338619},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-09T13:15:00Z","v":5000,"vw":1.34},{"c":1.355,"h":1.355,"l":1.34,"n":396,"o":1.34,"t":"2026-10-09T13:30:00Z","v":40125,"vw":1.347545},{"c":1.3499,"h":1.36,"l":1.3312,"n":727,"o":1.355,"t":"2026-10-09T13:45:00Z","v":78825,"vw":1.345276},{"c":1.345,"h":1.35,"l":1.345,"n":164,"o":1.35,"t":"2026-10-09T14:00:00Z","v":14608,"vw":1.346502},{"c":1.35,"h":1.35,"l":1.34,"n":291,"o":1.345,"t":"2026-10-09T14:15:00Z","v":13318,"vw":1.346354},{"c":1.345,"h":1.355,"l":1.3401,"n":462,"o":1.345,"t":"2026-10-09T14:30:00Z","v":106207,"vw":1.34878},{"c":1.345,"h":1.3499,"l":1.34,"n":521,"o":1.3401,"t":"2026-10-09T14:45:00Z","v":38388,"vw":1.344383},{"c":1.345,"h":1.35,"l":1.34,"n":424,"o":1.345,"t":"2026-10-09T15:00:00Z","v":30309,"vw":1.343872},{"c":1.345,"h":1.35,"l":1.34,"n":354,"o":1.345,"t":"2026-10-09T15:15:00Z","v":18673,"vw":1.343658},{"c":1.345,"h":1.35,"l":1.34,"n":402,"o":1.345,"t":"2026-10-09T15:30:00Z","v":33094,"vw":1.343958},{"c":1.345,"h":1.35,"l":1.34,"n":262,"o":1.3426,"t":"2026-10-09T15:45:00Z","v":17751,"vw":1.34253},{"c":1.3201,"h":1.345,"l":1.32,"n":731,"o":1.345,"t":"2026-10-09T16:00:00Z","v":284822,"vw":1.331175},{"c":1.32,"h":1.325,"l":1.31,"n":334,"o":1.32,"t":"2026-10-09T16:15:00Z","v":83121,"vw":1.31444},{"c":1.315,"h":1.32,"l":1.31,"n":321,"o":1.315,"t":"2026-10-09T16:30:00Z","v":59521,"vw":1.31246},{"c":1.3101,"h":1.32,"l":1.31,"n":507,"o":1.315,"t":"2026-10-09T16:45:00Z","v":86708,"vw":1.3122},{"c":1.315,"h":1.32,"l":1.3,"n":1039,"o":1.31,"t":"2026-10-09T17:00:00Z","v":193754,"vw":1.310692},{"c":1.3101,"h":1.32,"l":1.31,"n":454,"o":1.315,"t":"2026-10-09T17:15:00Z","v":59722,"vw":1.312768},{"c":1.32,"h":1.33,"l":1.305,"n":1104,"o":1.315,"t":"2026-10-09T17:30:00Z","v":228739,"vw":1.31789},{"c":1.325,"h":1.33,"l":1.315,"n":935,"o":1.32,"t":"2026-10-09T17:45:00Z","v":147668,"vw":1.321371},{"c":1.325,"h":1.33,"l":1.315,"n":748,"o":1.32,"t":"2026-10-09T18:00:00Z","v":121517,"vw":1.320932},{"c":1.32,"h":1.33,"l":1.3112,"n":632,"o":1.325,"t":"2026-10-09T18:15:00Z","v":125440,"vw":1.321042},{"c":1.3201,"h":1.33,"l":1.32,"n":1204,"o":1.32,"t":"2026-10-09T18:30:00Z","v":144955,"vw":1.321381},{"c":1.3226,"h":1.325,"l":1.31,"n":1045,"o":1.32,"t":"2026-10-09T18:45:00Z","v":220488,"vw":1.319842},{"c":1.315,"h":1.325,"l":1.31,"n":607,"o":1.325,"t":"2026-10-09T19:00:00Z","v":107404,"vw":1.320574},{"c":1.3174,"h":1.32,"l":1.31,"n":185,"o":1.32,"t":"2026-10-09T19:15:00Z","v":55300,"vw":1.315294},{"c":1.305,"h":1.315,"l":1.3001,"n":401,"o":1.315,"t":"2026-10-09T19:30:00Z","v":124269,"vw":1.309564},{"c":1.31,"h":1.31,"l":1.3,"n":841,"o":1.305,"t":"2026-10-09T19:45:00Z","v":234183,"vw":1.3045},{"c":1.31,"h":1.31,"l":1.31,"n":10,"o":1.31,"t":"2026-10-09T20:00:00Z","v":79906,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-09T20:15:00Z","v":5580,"vw":1.32},{"c":1.3197,"h":1.3197,"l":1.3197,"n":1,"o":1.3197,"t":"2026-10-09T21:00:00Z","v":150,"vw":1.3197},{"c":1.3102,"h":1.3102,"l":1.3102,"n":2,"o":1.3102,"t":"2026-10-09T21:30:00Z","v":12611,"vw":1.3102},{"c":1.3197,"h":1.3197,"l":1.3197,"n":1,"o":1.3197,"t":"2026-10-09T22:15:00Z","v":150,"vw":1.3197},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-12T12:00:00Z","v":570,"vw":1.32},{"c":1.32,"h":1.32,"l":1.31,"n":4,"o":1.31,"t":"2026-10-12T12:30:00Z","v":4900,"vw":1.315918},{"c":1.315,"h":1.32,"l":1.3103,"n":56,"o":1.32,"t":"2026-10-12T12:45:00Z","v":5365,"vw":1.318154},{"c":1.31,"h":1.32,"l":1.31,"n":37,"o":1.31,"t":"2026-10-12T13:00:00Z","v":7079,"vw":1.315222},{"c":1.32,"h":1.32,"l":1.31,"n":30,"o":1.31,"t":"2026-10-12T13:15:00Z","v":10043,"vw":1.310517},{"c":1.3312,"h":1.345,"l":1.32,"n":510,"o":1.32,"t":"2026-10-12T13:30:00Z","v":182097,"vw":1.327816},{"c":1.33,"h":1.345,"l":1.33,"n":337,"o":1.33,"t":"2026-10-12T13:45:00Z","v":32819,"vw":1.338979},{"c":1.3301,"h":1.3377,"l":1.33,"n":684,"o":1.3301,"t":"2026-10-12T14:00:00Z","v":56337,"vw":1.332592},{"c":1.32,"h":1.335,"l":1.32,"n":992,"o":1.335,"t":"2026-10-12T14:15:00Z","v":79690,"vw":1.328994},{"c":1.315,"h":1.325,"l":1.31,"n":758,"o":1.325,"t":"2026-10-12T14:30:00Z","v":98909,"vw":1.312977},{"c":1.315,"h":1.32,"l":1.31,"n":521,"o":1.315,"t":"2026-10-12T14:45:00Z","v":26596,"vw":1.314611},{"c":1.32,"h":1.33,"l":1.31,"n":526,"o":1.315,"t":"2026-10-12T15:00:00Z","v":158975,"vw":1.323416},{"c":1.325,"h":1.33,"l":1.32,"n":202,"o":1.325,"t":"2026-10-12T15:15:00Z","v":15790,"vw":1.324627},{"c":1.325,"h":1.33,"l":1.32,"n":311,"o":1.325,"t":"2026-10-12T15:30:00Z","v":19919,"vw":1.324584},{"c":1.315,"h":1.33,"l":1.3111,"n":451,"o":1.325,"t":"2026-10-12T15:45:00Z","v":117607,"vw":1.319158},{"c":1.315,"h":1.32,"l":1.315,"n":331,"o":1.3199,"t":"2026-10-12T16:00:00Z","v":39048,"vw":1.316691},{"c":1.32,"h":1.325,"l":1.315,"n":459,"o":1.315,"t":"2026-10-12T16:15:00Z","v":105137,"vw":1.319436},{"c":1.325,"h":1.325,"l":1.32,"n":216,"o":1.325,"t":"2026-10-12T16:30:00Z","v":19290,"vw":1.323277},{"c":1.325,"h":1.33,"l":1.32,"n":363,"o":1.325,"t":"2026-10-12T16:45:00Z","v":21686,"vw":1.324176},{"c":1.325,"h":1.3299,"l":1.32,"n":321,"o":1.32,"t":"2026-10-12T17:00:00Z","v":31036,"vw":1.324348},{"c":1.33,"h":1.33,"l":1.32,"n":288,"o":1.32,"t":"2026-10-12T17:15:00Z","v":28938,"vw":1.322912},{"c":1.325,"h":1.3274,"l":1.32,"n":459,"o":1.325,"t":"2026-10-12T17:30:00Z","v":38590,"vw":1.32406},{"c":1.3301,"h":1.34,"l":1.32,"n":550,"o":1.32,"t":"2026-10-12T17:45:00Z","v":217625,"vw":1.328988},{"c":1.335,"h":1.34,"l":1.33,"n":410,"o":1.335,"t":"2026-10-12T18:00:00Z","v":51764,"vw":1.332407},{"c":1.335,"h":1.34,"l":1.33,"n":307,"o":1.335,"t":"2026-10-12T18:15:00Z","v":57714,"vw":1.332159},{"c":1.335,"h":1.34,"l":1.33,"n":343,"o":1.335,"t":"2026-10-12T18:30:00Z","v":57819,"vw":1.338268},{"c":1.335,"h":1.34,"l":1.33,"n":426,"o":1.335,"t":"2026-10-12T18:45:00Z","v":39754,"vw":1.33369},{"c":1.335,"h":1.34,"l":1.33,"n":279,"o":1.335,"t":"2026-10-12T19:00:00Z","v":37438,"vw":1.336465},{"c":1.34,"h":1.34,"l":1.33,"n":301,"o":1.335,"t":"2026-10-12T19:15:00Z","v":35510,"vw":1.335045},{"c":1.335,"h":1.34,"l":1.33,"n":468,"o":1.335,"t":"2026-10-12T19:30:00Z","v":62250,"vw":1.334652},{"c":1.335,"h":1.34,"l":1.33,"n":1272,"o":1.335,"t":"2026-10-12T19:45:00Z","v":210204,"vw":1.33596},{"c":1.34,"h":1.34,"l":1.34,"n":7,"o":1.34,"t":"2026-10-12T20:00:00Z","v":75373,"vw":1.34},{"c":1.3243,"h":1.3243,"l":1.3243,"n":1,"o":1.3243,"t":"2026-10-12T20:15:00Z","v":100,"vw":1.3243},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-12T20:30:00Z","v":5900,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-13T09:15:00Z","v":891,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-13T11:00:00Z","v":100,"vw":1.33},{"c":1.32,"h":1.3209,"l":1.32,"n":3,"o":1.32,"t":"2026-10-13T11:15:00Z","v":3666,"vw":1.320119},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-13T11:45:00Z","v":200,"vw":1.32},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-13T12:00:00Z","v":442,"vw":1.33},{"c":1.33,"h":1.3305,"l":1.32,"n":13,"o":1.3305,"t":"2026-10-13T12:15:00Z","v":9558,"vw":1.329879},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-13T13:15:00Z","v":4400,"vw":1.34},{"c":1.345,"h":1.345,"l":1.33,"n":180,"o":1.34,"t":"2026-10-13T13:30:00Z","v":50763,"vw":1.339813},{"c":1.335,"h":1.345,"l":1.3301,"n":200,"o":1.345,"t":"2026-10-13T13:45:00Z","v":38922,"vw":1.3395},{"c":1.335,"h":1.34,"l":1.33,"n":185,"o":1.335,"t":"2026-10-13T14:00:00Z","v":30786,"vw":1.334752},{"c":1.35,"h":1.35,"l":1.33,"n":182,"o":1.335,"t":"2026-10-13T14:15:00Z","v":87310,"vw":1.338676},{"c":1.355,"h":1.356,"l":1.34,"n":281,"o":1.35,"t":"2026-10-13T14:30:00Z","v":58336,"vw":1.351597},{"c":1.355,"h":1.36,"l":1.35,"n":180,"o":1.355,"t":"2026-10-13T14:45:00Z","v":15783,"vw":1.35506},{"c":1.355,"h":1.36,"l":1.35,"n":159,"o":1.355,"t":"2026-10-13T15:00:00Z","v":11732,"vw":1.355716},{"c":1.355,"h":1.36,"l":1.3502,"n":142,"o":1.36,"t":"2026-10-13T15:15:00Z","v":15449,"vw":1.355075},{"c":1.3501,"h":1.36,"l":1.35,"n":441,"o":1.3585,"t":"2026-10-13T15:30:00Z","v":72774,"vw":1.351972},{"c":1.34,"h":1.36,"l":1.34,"n":777,"o":1.35,"t":"2026-10-13T15:45:00Z","v":102416,"vw":1.344554},{"c":1.3412,"h":1.35,"l":1.34,"n":338,"o":1.345,"t":"2026-10-13T16:00:00Z","v":25918,"vw":1.344468},{"c":1.345,"h":1.35,"l":1.34,"n":333,"o":1.35,"t":"2026-10-13T16:15:00Z","v":19885,"vw":1.344962},{"c":1.345,"h":1.35,"l":1.34,"n":316,"o":1.34,"t":"2026-10-13T16:30:00Z","v":22427,"vw":1.345135},{"c":1.345,"h":1.35,"l":1.34,"n":241,"o":1.3439,"t":"2026-10-13T16:45:00Z","v":39119,"vw":1.346662},{"c":1.35,"h":1.35,"l":1.34,"n":271,"o":1.35,"t":"2026-10-13T17:00:00Z","v":34377,"vw":1.347119},{"c":1.345,"h":1.3452,"l":1.34,"n":328,"o":1.345,"t":"2026-10-13T17:15:00Z","v":14716,"vw":1.342364},{"c":1.355,"h":1.355,"l":1.34,"n":485,"o":1.345,"t":"2026-10-13T17:30:00Z","v":81939,"vw":1.34801},{"c":1.365,"h":1.37,"l":1.35,"n":657,"o":1.355,"t":"2026-10-13T17:45:00Z","v":238296,"vw":1.362366},{"c":1.365,"h":1.37,"l":1.36,"n":360,"o":1.365,"t":"2026-10-13T18:00:00Z","v":19978,"vw":1.364316},{"c":1.36,"h":1.37,"l":1.36,"n":333,"o":1.365,"t":"2026-10-13T18:15:00Z","v":17854,"vw":1.364484},{"c":1.3501,"h":1.37,"l":1.34,"n":592,"o":1.36,"t":"2026-10-13T18:30:00Z","v":168032,"vw":1.349851},{"c":1.355,"h":1.36,"l":1.35,"n":216,"o":1.355,"t":"2026-10-13T18:45:00Z","v":30280,"vw":1.355464},{"c":1.36,"h":1.36,"l":1.3506,"n":112,"o":1.355,"t":"2026-10-13T19:00:00Z","v":33453,"vw":1.355912},{"c":1.355,"h":1.36,"l":1.35,"n":147,"o":1.36,"t":"2026-10-13T19:15:00Z","v":15180,"vw":1.357813},{"c":1.345,"h":1.36,"l":1.33,"n":761,"o":1.355,"t":"2026-10-13T19:30:00Z","v":370948,"vw":1.340954},{"c":1.36,"h":1.36,"l":1.34,"n":777,"o":1.345,"t":"2026-10-13T19:45:00Z","v":263449,"vw":1.352204},{"c":1.36,"h":1.36,"l":1.36,"n":12,"o":1.36,"t":"2026-10-13T20:00:00Z","v":92110,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-13T20:15:00Z","v":140,"vw":1.35},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-13T22:30:00Z","v":6997,"vw":1.37},{"c":1.37,"h":1.3794,"l":1.37,"n":2,"o":1.3794,"t":"2026-10-13T23:00:00Z","v":5500,"vw":1.377691},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-14T08:00:00Z","v":1000,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-14T11:00:00Z","v":100,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T11:15:00Z","v":2742,"vw":1.38},{"c":1.37,"h":1.3799,"l":1.37,"n":2,"o":1.3799,"t":"2026-10-14T11:30:00Z","v":230,"vw":1.374304},{"c":1.3792,"h":1.3792,"l":1.3792,"n":1,"o":1.3792,"t":"2026-10-14T12:45:00Z","v":2000,"vw":1.3792},{"c":1.335,"h":1.37,"l":1.33,"n":599,"o":1.36,"t":"2026-10-14T13:30:00Z","v":185590,"vw":1.347899},{"c":1.33,"h":1.34,"l":1.33,"n":275,"o":1.335,"t":"2026-10-14T13:45:00Z","v":31463,"vw":1.336519},{"c":1.33,"h":1.34,"l":1.33,"n":547,"o":1.33,"t":"2026-10-14T14:00:00Z","v":60993,"vw":1.33213},{"c":1.34,"h":1.34,"l":1.33,"n":224,"o":1.33,"t":"2026-10-14T14:15:00Z","v":92586,"vw":1.337012},{"c":1.33,"h":1.34,"l":1.33,"n":234,"o":1.335,"t":"2026-10-14T14:30:00Z","v":31458,"vw":1.33486},{"c":1.34,"h":1.3499,"l":1.3301,"n":271,"o":1.3301,"t":"2026-10-14T14:45:00Z","v":55481,"vw":1.341173},{"c":1.345,"h":1.35,"l":1.34,"n":185,"o":1.345,"t":"2026-10-14T15:00:00Z","v":60537,"vw":1.348484},{"c":1.345,"h":1.355,"l":1.34,"n":310,"o":1.345,"t":"2026-10-14T15:15:00Z","v":108381,"vw":1.345559},{"c":1.345,"h":1.35,"l":1.34,"n":181,"o":1.3415,"t":"2026-10-14T15:30:00Z","v":8790,"vw":1.343082},{"c":1.345,"h":1.345,"l":1.34,"n":198,"o":1.345,"t":"2026-10-14T15:45:00Z","v":13059,"vw":1.343275},{"c":1.335,"h":1.345,"l":1.33,"n":345,"o":1.345,"t":"2026-10-14T16:00:00Z","v":76335,"vw":1.337923},{"c":1.335,"h":1.34,"l":1.33,"n":329,"o":1.335,"t":"2026-10-14T16:15:00Z","v":53547,"vw":1.335087},{"c":1.345,"h":1.345,"l":1.335,"n":223,"o":1.335,"t":"2026-10-14T16:30:00Z","v":61819,"vw":1.339563},{"c":1.345,"h":1.345,"l":1.34,"n":136,"o":1.345,"t":"2026-10-14T16:45:00Z","v":14805,"vw":1.342385},{"c":1.345,"h":1.35,"l":1.34,"n":79,"o":1.3499,"t":"2026-10-14T17:00:00Z","v":34427,"vw":1.348275},{"c":1.345,"h":1.3454,"l":1.34,"n":80,"o":1.3454,"t":"2026-10-14T17:15:00Z","v":12454,"vw":1.342613},{"c":1.345,"h":1.35,"l":1.34,"n":97,"o":1.34,"t":"2026-10-14T17:30:00Z","v":14333,"vw":1.345354},{"c":1.345,"h":1.35,"l":1.34,"n":104,"o":1.345,"t":"2026-10-14T17:45:00Z","v":16917,"vw":1.344293},{"c":1.335,"h":1.345,"l":1.33,"n":343,"o":1.345,"t":"2026-10-14T18:00:00Z","v":114522,"vw":1.338123},{"c":1.335,"h":1.34,"l":1.33,"n":216,"o":1.335,"t":"2026-10-14T18:15:00Z","v":27726,"vw":1.335041},{"c":1.335,"h":1.34,"l":1.33,"n":227,"o":1.335,"t":"2026-10-14T18:30:00Z","v":32400,"vw":1.334907},{"c":1.325,"h":1.335,"l":1.32,"n":367,"o":1.335,"t":"2026-10-14T18:45:00Z","v":124959,"vw":1.327816},{"c":1.325,"h":1.325,"l":1.32,"n":222,"o":1.325,"t":"2026-10-14T19:00:00Z","v":30681,"vw":1.32432},{"c":1.32,"h":1.325,"l":1.32,"n":380,"o":1.32,"t":"2026-10-14T19:15:00Z","v":44473,"vw":1.323155},{"c":1.295,"h":1.325,"l":1.29,"n":1042,"o":1.32,"t":"2026-10-14T19:30:00Z","v":761705,"vw":1.302173},{"c":1.31,"h":1.31,"l":1.29,"n":1485,"o":1.295,"t":"2026-10-14T19:45:00Z","v":461613,"vw":1.304873},{"c":1.32,"h":1.32,"l":1.32,"n":10,"o":1.32,"t":"2026-10-14T20:00:00Z","v":176684,"vw":1.32},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-14T22:00:00Z","v":203,"vw":1.31},{"c":1.31,"h":1.31,"l":1.3097,"n":2,"o":1.3097,"t":"2026-10-14T22:45:00Z","v":550,"vw":1.309809},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-15T12:30:00Z","v":1086,"vw":1.31},{"c":1.32,"h":1.32,"l":1.31,"n":10,"o":1.31,"t":"2026-10-15T12:45:00Z","v":5287,"vw":1.318115},{"c":1.305,"h":1.31,"l":1.27,"n":829,"o":1.3,"t":"2026-10-15T13:30:00Z","v":579413,"vw":1.293125},{"c":1.2899,"h":1.31,"l":1.2801,"n":609,"o":1.305,"t":"2026-10-15T13:45:00Z","v":152281,"vw":1.298774},{"c":1.2912,"h":1.31,"l":1.28,"n":620,"o":1.285,"t":"2026-10-15T14:00:00Z","v":101293,"vw":1.294761},{"c":1.27,"h":1.2967,"l":1.25,"n":1316,"o":1.29,"t":"2026-10-15T14:15:00Z","v":496991,"vw":1.271981},{"c":1.285,"h":1.29,"l":1.27,"n":649,"o":1.275,"t":"2026-10-15T14:30:00Z","v":68095,"vw":1.279855},{"c":1.295,"h":1.295,"l":1.2801,"n":716,"o":1.285,"t":"2026-10-15T14:45:00Z","v":139967,"vw":1.289308},{"c":1.2912,"h":1.2963,"l":1.29,"n":510,"o":1.2901,"t":"2026-10-15T15:00:00Z","v":25378,"vw":1.294506},{"c":1.295,"h":1.3,"l":1.29,"n":470,"o":1.295,"t":"2026-10-15T15:15:00Z","v":26080,"vw":1.294352},{"c":1.29,"h":1.3,"l":1.29,"n":376,"o":1.295,"t":"2026-10-15T15:30:00Z","v":47843,"vw":1.295174},{"c":1.3,"h":1.3,"l":1.29,"n":242,"o":1.295,"t":"2026-10-15T15:45:00Z","v":34974,"vw":1.297746},{"c":1.295,"h":1.3,"l":1.29,"n":488,"o":1.295,"t":"2026-10-15T16:00:00Z","v":187989,"vw":1.295459},{"c":1.295,"h":1.295,"l":1.29,"n":416,"o":1.295,"t":"2026-10-15T16:15:00Z","v":27751,"vw":1.292953},{"c":1.295,"h":1.3,"l":1.29,"n":324,"o":1.29,"t":"2026-10-15T16:30:00Z","v":40995,"vw":1.296651},{"c":1.295,"h":1.2972,"l":1.29,"n":250,"o":1.295,"t":"2026-10-15T16:45:00Z","v":17145,"vw":1.294318},{"c":1.295,"h":1.3,"l":1.29,"n":282,"o":1.295,"t":"2026-10-15T17:00:00Z","v":48391,"vw":1.29278},{"c":1.295,"h":1.295,"l":1.29,"n":390,"o":1.295,"t":"2026-10-15T17:15:00Z","v":27215,"vw":1.29266},{"c":1.29,"h":1.2974,"l":1.29,"n":329,"o":1.295,"t":"2026-10-15T17:30:00Z","v":21860,"vw":1.293801},{"c":1.295,"h":1.3,"l":1.29,"n":240,"o":1.295,"t":"2026-10-15T17:45:00Z","v":69162,"vw":1.297644},{"c":1.3,"h":1.305,"l":1.29,"n":265,"o":1.295,"t":"2026-10-15T18:00:00Z","v":75453,"vw":1.297215},{"c":1.305,"h":1.305,"l":1.3,"n":185,"o":1.3,"t":"2026-10-15T18:15:00Z","v":11515,"vw":1.302679},{"c":1.295,"h":1.305,"l":1.29,"n":239,"o":1.305,"t":"2026-10-15T18:30:00Z","v":72567,"vw":1.295594},{"c":1.295,"h":1.3,"l":1.29,"n":130,"o":1.295,"t":"2026-10-15T18:45:00Z","v":40646,"vw":1.296819},{"c":1.3,"h":1.3,"l":1.29,"n":166,"o":1.295,"t":"2026-10-15T19:00:00Z","v":20077,"vw":1.297161},{"c":1.305,"h":1.31,"l":1.29,"n":359,"o":1.295,"t":"2026-10-15T19:15:00Z","v":79382,"vw":1.299518},{"c":1.305,"h":1.31,"l":1.3,"n":271,"o":1.305,"t":"2026-10-15T19:30:00Z","v":92458,"vw":1.303307},{"c":1.305,"h":1.31,"l":1.3,"n":960,"o":1.3,"t":"2026-10-15T19:45:00Z","v":295716,"vw":1.30511},{"c":1.31,"h":1.31,"l":1.31,"n":10,"o":1.31,"t":"2026-10-15T20:00:00Z","v":103047,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-15T20:45:00Z","v":160,"vw":1.3},{"c":1.3013,"h":1.3013,"l":1.3013,"n":1,"o":1.3013,"t":"2026-10-15T22:00:00Z","v":400,"vw":1.3013},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T22:45:00Z","v":630,"vw":1.3},{"c":1.2989,"h":1.2989,"l":1.2989,"n":1,"o":1.2989,"t":"2026-10-16T11:30:00Z","v":123,"vw":1.2989},{"c":1.29,"h":1.3,"l":1.29,"n":11,"o":1.3,"t":"2026-10-16T13:15:00Z","v":5577,"vw":1.297376},{"c":1.3001,"h":1.31,"l":1.28,"n":905,"o":1.29,"t":"2026-10-16T13:30:00Z","v":201873,"vw":1.299971},{"c":1.305,"h":1.31,"l":1.2901,"n":1060,"o":1.305,"t":"2026-10-16T13:45:00Z","v":171277,"vw":1.305454},{"c":1.305,"h":1.3092,"l":1.3,"n":805,"o":1.305,"t":"2026-10-16T14:00:00Z","v":41615,"vw":1.304734},{"c":1.305,"h":1.31,"l":1.3,"n":681,"o":1.305,"t":"2026-10-16T14:15:00Z","v":65450,"vw":1.305318},{"c":1.305,"h":1.31,"l":1.3,"n":728,"o":1.305,"t":"2026-10-16T14:30:00Z","v":156729,"vw":1.304308},{"c":1.305,"h":1.31,"l":1.3,"n":617,"o":1.305,"t":"2026-10-16T14:45:00Z","v":62234,"vw":1.306728},{"c":1.305,"h":1.31,"l":1.2901,"n":957,"o":1.305,"t":"2026-10-16T15:00:00Z","v":186996,"vw":1.30115},{"c":1.305,"h":1.31,"l":1.3,"n":567,"o":1.305,"t":"2026-10-16T15:15:00Z","v":101223,"vw":1.304764},{"c":1.31,"h":1.31,"l":1.3,"n":849,"o":1.305,"t":"2026-10-16T15:30:00Z","v":111699,"vw":1.304591},{"c":1.305,"h":1.31,"l":1.3,"n":939,"o":1.305,"t":"2026-10-16T15:45:00Z","v":266830,"vw":1.305099},{"c":1.3001,"h":1.31,"l":1.3,"n":451,"o":1.305,"t":"2026-10-16T16:00:00Z","v":38519,"vw":1.305191},{"c":1.3,"h":1.31,"l":1.3,"n":463,"o":1.3,"t":"2026-10-16T16:15:00Z","v":27374,"vw":1.302587},{"c":1.3,"h":1.31,"l":1.3,"n":400,"o":1.31,"t":"2026-10-16T16:30:00Z","v":72985,"vw":1.305438},{"c":1.3199,"h":1.32,"l":1.3049,"n":482,"o":1.31,"t":"2026-10-16T16:45:00Z","v":88317,"vw":1.310836},{"c":1.32,"h":1.32,"l":1.31,"n":467,"o":1.32,"t":"2026-10-16T17:00:00Z","v":130470,"vw":1.31351},{"c":1.315,"h":1.32,"l":1.31,"n":441,"o":1.3101,"t":"2026-10-16T17:15:00Z","v":58711,"vw":1.313302},{"c":1.31,"h":1.32,"l":1.31,"n":451,"o":1.32,"t":"2026-10-16T17:30:00Z","v":39618,"vw":1.315303},{"c":1.31,"h":1.32,"l":1.31,"n":372,"o":1.3101,"t":"2026-10-16T17:45:00Z","v":56390,"vw":1.314893},{"c":1.3101,"h":1.32,"l":1.31,"n":408,"o":1.315,"t":"2026-10-16T18:00:00Z","v":64415,"vw":1.316068},{"c":1.31,"h":1.32,"l":1.31,"n":426,"o":1.315,"t":"2026-10-16T18:15:00Z","v":94232,"vw":1.313781},{"c":1.3101,"h":1.32,"l":1.31,"n":389,"o":1.315,"t":"2026-10-16T18:30:00Z","v":160592,"vw":1.315205},{"c":1.315,"h":1.32,"l":1.31,"n":336,"o":1.315,"t":"2026-10-16T18:45:00Z","v":137139,"vw":1.315766},{"c":1.315,"h":1.32,"l":1.315,"n":220,"o":1.32,"t":"2026-10-16T19:00:00Z","v":51206,"vw":1.316868},{"c":1.32,"h":1.33,"l":1.31,"n":465,"o":1.32,"t":"2026-10-16T19:15:00Z","v":132961,"vw":1.320418},{"c":1.34,"h":1.35,"l":1.32,"n":442,"o":1.325,"t":"2026-10-16T19:30:00Z","v":147361,"vw":1.335526},{"c":1.36,"h":1.37,"l":1.34,"n":2343,"o":1.34,"t":"2026-10-16T19:45:00Z","v":1152702,"vw":1.360741},{"c":1.3401,"h":1.37,"l":1.3401,"n":23,"o":1.37,"t":"2026-10-16T20:00:00Z","v":421416,"vw":1.369924},{"c":1.34,"h":1.35,"l":1.34,"n":4,"o":1.35,"t":"2026-10-16T20:15:00Z","v":7127,"vw":1.341719},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-16T20:30:00Z","v":717,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T21:00:00Z","v":7000,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-16T21:15:00Z","v":1497,"vw":1.34},{"c":1.3323,"h":1.3323,"l":1.3323,"n":1,"o":1.3323,"t":"2026-10-16T22:00:00Z","v":180,"vw":1.3323},{"c":1.3598,"h":1.36,"l":1.354,"n":5,"o":1.36,"t":"2026-10-16T22:30:00Z","v":5622,"vw":1.35702},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-16T23:00:00Z","v":900,"vw":1.36},{"c":1.3502,"h":1.3502,"l":1.3502,"n":1,"o":1.3502,"t":"2026-10-16T23:15:00Z","v":100,"vw":1.3502},{"c":1.341,"h":1.341,"l":1.341,"n":1,"o":1.341,"t":"2026-10-19T08:15:00Z","v":144,"vw":1.341},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.35,"t":"2026-10-19T11:00:00Z","v":11569,"vw":1.350839},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-19T11:45:00Z","v":1000,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-19T13:00:00Z","v":450,"vw":1.36},{"c":1.36,"h":1.375,"l":1.36,"n":19,"o":1.36,"t":"2026-10-19T13:15:00Z","v":10428,"vw":1.361297},{"c":1.39,"h":1.395,"l":1.365,"n":938,"o":1.37,"t":"2026-10-19T13:30:00Z","v":404523,"vw":1.379804},{"c":1.3821,"h":1.4,"l":1.38,"n":721,"o":1.4,"t":"2026-10-19T13:45:00Z","v":164931,"vw":1.390617},{"c":1.395,"h":1.41,"l":1.385,"n":1081,"o":1.39,"t":"2026-10-19T14:00:00Z","v":182748,"vw":1.396897},{"c":1.39,"h":1.3988,"l":1.3826,"n":720,"o":1.395,"t":"2026-10-19T14:15:00Z","v":102893,"vw":1.390165},{"c":1.385,"h":1.3952,"l":1.38,"n":1024,"o":1.39,"t":"2026-10-19T14:30:00Z","v":102057,"vw":1.390977},{"c":1.375,"h":1.385,"l":1.3701,"n":1156,"o":1.385,"t":"2026-10-19T14:45:00Z","v":56961,"vw":1.378629},{"c":1.385,"h":1.385,"l":1.37,"n":737,"o":1.38,"t":"2026-10-19T15:00:00Z","v":120282,"vw":1.377229},{"c":1.38,"h":1.385,"l":1.38,"n":1124,"o":1.385,"t":"2026-10-19T15:15:00Z","v":160678,"vw":1.382019},{"c":1.375,"h":1.385,"l":1.37,"n":747,"o":1.38,"t":"2026-10-19T15:30:00Z","v":122074,"vw":1.376106},{"c":1.375,"h":1.38,"l":1.37,"n":650,"o":1.37,"t":"2026-10-19T15:45:00Z","v":39867,"vw":1.374407},{"c":1.375,"h":1.3767,"l":1.37,"n":567,"o":1.375,"t":"2026-10-19T16:00:00Z","v":44003,"vw":1.374939},{"c":1.375,"h":1.38,"l":1.37,"n":564,"o":1.375,"t":"2026-10-19T16:15:00Z","v":40789,"vw":1.374821},{"c":1.37,"h":1.38,"l":1.37,"n":458,"o":1.375,"t":"2026-10-19T16:30:00Z","v":50875,"vw":1.377489},{"c":1.3701,"h":1.38,"l":1.37,"n":539,"o":1.375,"t":"2026-10-19T16:45:00Z","v":25274,"vw":1.373812},{"c":1.375,"h":1.38,"l":1.37,"n":416,"o":1.375,"t":"2026-10-19T17:00:00Z","v":51446,"vw":1.374936},{"c":1.375,"h":1.38,"l":1.37,"n":463,"o":1.375,"t":"2026-10-19T17:15:00Z","v":259010,"vw":1.370439},{"c":1.375,"h":1.38,"l":1.37,"n":709,"o":1.375,"t":"2026-10-19T17:30:00Z","v":254238,"vw":1.379106},{"c":1.37,"h":1.38,"l":1.37,"n":610,"o":1.375,"t":"2026-10-19T17:45:00Z","v":41085,"vw":1.375194},{"c":1.375,"h":1.38,"l":1.37,"n":474,"o":1.375,"t":"2026-10-19T18:00:00Z","v":66339,"vw":1.378094},{"c":1.375,"h":1.38,"l":1.37,"n":375,"o":1.375,"t":"2026-10-19T18:15:00Z","v":47623,"vw":1.372192},{"c":1.375,"h":1.38,"l":1.37,"n":437,"o":1.38,"t":"2026-10-19T18:30:00Z","v":27405,"vw":1.375912},{"c":1.375,"h":1.38,"l":1.37,"n":321,"o":1.375,"t":"2026-10-19T18:45:00Z","v":23587,"vw":1.376793},{"c":1.375,"h":1.38,"l":1.37,"n":510,"o":1.38,"t":"2026-10-19T19:00:00Z","v":156576,"vw":1.374966},{"c":1.375,"h":1.38,"l":1.365,"n":834,"o":1.375,"t":"2026-10-19T19:15:00Z","v":304018,"vw":1.369958},{"c":1.375,"h":1.38,"l":1.37,"n":577,"o":1.375,"t":"2026-10-19T19:30:00Z","v":43439,"vw":1.373803},{"c":1.375,"h":1.38,"l":1.37,"n":1224,"o":1.375,"t":"2026-10-19T19:45:00Z","v":194553,"vw":1.374966},{"c":1.37,"h":1.37,"l":1.37,"n":19,"o":1.37,"t":"2026-10-19T20:00:00Z","v":81468,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-19T20:30:00Z","v":170,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-19T21:30:00Z","v":100,"vw":1.38},{"c":1.3705,"h":1.3705,"l":1.3705,"n":1,"o":1.3705,"t":"2026-10-19T23:45:00Z","v":110,"vw":1.3705},{"c":1.39,"h":1.4,"l":1.39,"n":3,"o":1.4,"t":"2026-10-20T08:00:00Z","v":396,"vw":1.394382},{"c":1.3571,"h":1.3571,"l":1.3571,"n":1,"o":1.3571,"t":"2026-10-20T11:00:00Z","v":101,"vw":1.3571},{"c":1.4,"h":1.4,"l":1.4,"n":12,"o":1.4,"t":"2026-10-20T12:15:00Z","v":1801,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T12:45:00Z","v":170,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":11,"o":1.4,"t":"2026-10-20T13:15:00Z","v":1116,"vw":1.4},{"c":1.36,"h":1.4,"l":1.36,"n":721,"o":1.4,"t":"2026-10-20T13:30:00Z","v":127373,"vw":1.376244},{"c":1.3684,"h":1.37,"l":1.355,"n":678,"o":1.365,"t":"2026-10-20T13:45:00Z","v":81317,"vw":1.35991},{"c":1.365,"h":1.37,"l":1.35,"n":550,"o":1.3685,"t":"2026-10-20T14:00:00Z","v":66013,"vw":1.357033},{"c":1.345,"h":1.37,"l":1.345,"n":1104,"o":1.3601,"t":"2026-10-20T14:15:00Z","v":188949,"vw":1.354259},{"c":1.335,"h":1.35,"l":1.3301,"n":886,"o":1.344,"t":"2026-10-20T14:30:00Z","v":135783,"vw":1.341489},{"c":1.345,"h":1.345,"l":1.33,"n":589,"o":1.335,"t":"2026-10-20T14:45:00Z","v":133943,"vw":1.33955},{"c":1.3512,"h":1.3588,"l":1.34,"n":984,"o":1.34,"t":"2026-10-20T15:00:00Z","v":213850,"vw":1.347787},{"c":1.355,"h":1.36,"l":1.35,"n":496,"o":1.35,"t":"2026-10-20T15:15:00Z","v":122671,"vw":1.351963},{"c":1.345,"h":1.36,"l":1.3401,"n":553,"o":1.36,"t":"2026-10-20T15:30:00Z","v":159174,"vw":1.349919},{"c":1.34,"h":1.35,"l":1.34,"n":240,"o":1.35,"t":"2026-10-20T15:45:00Z","v":27625,"vw":1.346458},{"c":1.355,"h":1.36,"l":1.34,"n":754,"o":1.35,"t":"2026-10-20T16:00:00Z","v":131938,"vw":1.349261},{"c":1.37,"h":1.37,"l":1.35,"n":677,"o":1.35,"t":"2026-10-20T16:15:00Z","v":97846,"vw":1.359322},{"c":1.365,"h":1.37,"l":1.36,"n":521,"o":1.365,"t":"2026-10-20T16:30:00Z","v":93401,"vw":1.361647},{"c":1.365,"h":1.3688,"l":1.36,"n":361,"o":1.36,"t":"2026-10-20T16:45:00Z","v":66323,"vw":1.364864},{"c":1.365,"h":1.37,"l":1.36,"n":198,"o":1.36,"t":"2026-10-20T17:00:00Z","v":15369,"vw":1.363344},{"c":1.36,"h":1.365,"l":1.36,"n":226,"o":1.36,"t":"2026-10-20T17:15:00Z","v":19904,"vw":1.363914},{"c":1.365,"h":1.37,"l":1.36,"n":247,"o":1.365,"t":"2026-10-20T17:30:00Z","v":58287,"vw":1.366144},{"c":1.365,"h":1.37,"l":1.36,"n":216,"o":1.365,"t":"2026-10-20T17:45:00Z","v":26541,"vw":1.366194},{"c":1.37,"h":1.38,"l":1.36,"n":901,"o":1.365,"t":"2026-10-20T18:00:00Z","v":104440,"vw":1.371085},{"c":1.37,"h":1.38,"l":1.37,"n":307,"o":1.37,"t":"2026-10-20T18:15:00Z","v":64934,"vw":1.377532},{"c":1.375,"h":1.38,"l":1.37,"n":205,"o":1.375,"t":"2026-10-20T18:30:00Z","v":29897,"vw":1.374116},{"c":1.37,"h":1.38,"l":1.37,"n":203,"o":1.371,"t":"2026-10-20T18:45:00Z","v":19886,"vw":1.372553},{"c":1.375,"h":1.38,"l":1.37,"n":365,"o":1.38,"t":"2026-10-20T19:00:00Z","v":91497,"vw":1.373339},{"c":1.375,"h":1.375,"l":1.365,"n":587,"o":1.37,"t":"2026-10-20T19:15:00Z","v":531801,"vw":1.370497},{"c":1.385,"h":1.385,"l":1.37,"n":667,"o":1.37,"t":"2026-10-20T19:30:00Z","v":492522,"vw":1.377786},{"c":1.38,"h":1.38,"l":1.37,"n":725,"o":1.38,"t":"2026-10-20T19:45:00Z","v":277490,"vw":1.376955},{"c":1.37,"h":1.38,"l":1.37,"n":14,"o":1.38,"t":"2026-10-20T20:00:00Z","v":219018,"vw":1.37984},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-20T20:15:00Z","v":240,"vw":1.39},{"c":1.3797,"h":1.3797,"l":1.3785,"n":2,"o":1.3785,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.37958},{"c":1.375,"h":1.38,"l":1.375,"n":2,"o":1.38,"t":"2026-10-21T11:00:00Z","v":5198,"vw":1.379808},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T11:30:00Z","v":100,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T12:15:00Z","v":2200,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":11,"o":1.38,"t":"2026-10-21T12:45:00Z","v":10107,"vw":1.38},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-21T13:00:00Z","v":3000,"vw":1.3897},{"c":1.37,"h":1.38,"l":1.37,"n":7,"o":1.38,"t":"2026-10-21T13:15:00Z","v":1445,"vw":1.371498},{"c":1.3599,"h":1.37,"l":1.35,"n":326,"o":1.37,"t":"2026-10-21T13:30:00Z","v":164394,"vw":1.360342},{"c":1.35,"h":1.36,"l":1.35,"n":694,"o":1.355,"t":"2026-10-21T13:45:00Z","v":129575,"vw":1.35464},{"c":1.365,"h":1.365,"l":1.35,"n":419,"o":1.35,"t":"2026-10-21T14:00:00Z","v":68095,"vw":1.355922},{"c":1.361,"h":1.37,"l":1.36,"n":398,"o":1.365,"t":"2026-10-21T14:15:00Z","v":58032,"vw":1.366277},{"c":1.355,"h":1.37,"l":1.3501,"n":652,"o":1.365,"t":"2026-10-21T14:30:00Z","v":119988,"vw":1.360469},{"c":1.355,"h":1.36,"l":1.35,"n":332,"o":1.355,"t":"2026-10-21T14:45:00Z","v":27290,"vw":1.356879},{"c":1.36,"h":1.36,"l":1.35,"n":181,"o":1.355,"t":"2026-10-21T15:00:00Z","v":53266,"vw":1.354086},{"c":1.355,"h":1.36,"l":1.35,"n":327,"o":1.355,"t":"2026-10-21T15:15:00Z","v":80352,"vw":1.356228},{"c":1.355,"h":1.36,"l":1.35,"n":390,"o":1.355,"t":"2026-10-21T15:30:00Z","v":41354,"vw":1.353861},{"c":1.355,"h":1.36,"l":1.35,"n":466,"o":1.355,"t":"2026-10-21T15:45:00Z","v":26661,"vw":1.354994},{"c":1.35,"h":1.36,"l":1.35,"n":394,"o":1.35,"t":"2026-10-21T16:00:00Z","v":28575,"vw":1.353869},{"c":1.359,"h":1.36,"l":1.35,"n":338,"o":1.35,"t":"2026-10-21T16:15:00Z","v":81704,"vw":1.355555},{"c":1.345,"h":1.36,"l":1.34,"n":477,"o":1.355,"t":"2026-10-21T16:30:00Z","v":151580,"vw":1.349488},{"c":1.345,"h":1.3499,"l":1.34,"n":237,"o":1.345,"t":"2026-10-21T16:45:00Z","v":32797,"vw":1.341425},{"c":1.345,"h":1.349,"l":1.34,"n":233,"o":1.345,"t":"2026-10-21T17:00:00Z","v":30777,"vw":1.345147},{"c":1.345,"h":1.35,"l":1.34,"n":190,"o":1.345,"t":"2026-10-21T17:15:00Z","v":20062,"vw":1.345043},{"c":1.345,"h":1.35,"l":1.345,"n":226,"o":1.345,"t":"2026-10-21T17:30:00Z","v":60716,"vw":1.349023},{"c":1.345,"h":1.35,"l":1.34,"n":170,"o":1.345,"t":"2026-10-21T17:45:00Z","v":171310,"vw":1.342452},{"c":1.35,"h":1.35,"l":1.34,"n":191,"o":1.34,"t":"2026-10-21T18:00:00Z","v":20222,"vw":1.345745},{"c":1.345,"h":1.35,"l":1.34,"n":238,"o":1.345,"t":"2026-10-21T18:15:00Z","v":114357,"vw":1.341445},{"c":1.345,"h":1.3499,"l":1.34,"n":349,"o":1.345,"t":"2026-10-21T18:30:00Z","v":114975,"vw":1.342015},{"c":1.355,"h":1.355,"l":1.3401,"n":456,"o":1.345,"t":"2026-10-21T18:45:00Z","v":72140,"vw":1.351776},{"c":1.365,"h":1.37,"l":1.3512,"n":272,"o":1.3512,"t":"2026-10-21T19:00:00Z","v":49500,"vw":1.361559},{"c":1.355,"h":1.37,"l":1.3501,"n":348,"o":1.365,"t":"2026-10-21T19:15:00Z","v":146422,"vw":1.360734},{"c":1.355,"h":1.3599,"l":1.35,"n":250,"o":1.355,"t":"2026-10-21T19:30:00Z","v":53306,"vw":1.351587},{"c":1.345,"h":1.36,"l":1.34,"n":1106,"o":1.355,"t":"2026-10-21T19:45:00Z","v":295046,"vw":1.348544},{"c":1.35,"h":1.35,"l":1.35,"n":8,"o":1.35,"t":"2026-10-21T20:00:00Z","v":118825,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-21T20:15:00Z","v":1310,"vw":1.35},{"c":1.36,"h":1.36,"l":1.36,"n":43,"o":1.36,"t":"2026-10-21T20:45:00Z","v":2704,"vw":1.36},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-21T22:00:00Z","v":10000,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-22T08:00:00Z","v":6883,"vw":1.36},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-22T08:30:00Z","v":4636,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":5,"o":1.379,"t":"2026-10-22T12:15:00Z","v":692,"vw":1.375272},{"c":1.3699,"h":1.37,"l":1.3513,"n":369,"o":1.36,"t":"2026-10-22T13:30:00Z","v":154408,"vw":1.366188},{"c":1.36,"h":1.37,"l":1.36,"n":610,"o":1.365,"t":"2026-10-22T13:45:00Z","v":94034,"vw":1.364152},{"c":1.355,"h":1.3601,"l":1.3501,"n":506,"o":1.36,"t":"2026-10-22T14:00:00Z","v":27363,"vw":1.357301},{"c":1.335,"h":1.355,"l":1.33,"n":518,"o":1.355,"t":"2026-10-22T14:15:00Z","v":98777,"vw":1.347469},{"c":1.33,"h":1.335,"l":1.32,"n":357,"o":1.335,"t":"2026-10-22T14:30:00Z","v":88260,"vw":1.329321},{"c":1.33,"h":1.33,"l":1.325,"n":86,"o":1.325,"t":"2026-10-22T14:45:00Z","v":9674,"vw":1.32896},{"c":1.3201,"h":1.34,"l":1.3201,"n":316,"o":1.33,"t":"2026-10-22T15:00:00Z","v":66723,"vw":1.331116},{"c":1.325,"h":1.33,"l":1.32,"n":269,"o":1.325,"t":"2026-10-22T15:15:00Z","v":90132,"vw":1.32227},{"c":1.304,"h":1.325,"l":1.28,"n":833,"o":1.325,"t":"2026-10-22T15:30:00Z","v":477233,"vw":1.305677},{"c":1.3113,"h":1.32,"l":1.3,"n":254,"o":1.305,"t":"2026-10-22T15:45:00Z","v":24606,"vw":1.310357},{"c":1.315,"h":1.325,"l":1.31,"n":326,"o":1.3101,"t":"2026-10-22T16:00:00Z","v":60467,"vw":1.317803},{"c":1.32,"h":1.32,"l":1.28,"n":1402,"o":1.31,"t":"2026-10-22T16:15:00Z","v":851414,"vw":1.303902},{"c":1.325,"h":1.33,"l":1.3126,"n":226,"o":1.315,"t":"2026-10-22T16:30:00Z","v":60084,"vw":1.322855},{"c":1.335,"h":1.34,"l":1.325,"n":230,"o":1.325,"t":"2026-10-22T16:45:00Z","v":26864,"vw":1.331442},{"c":1.34,"h":1.34,"l":1.3326,"n":180,"o":1.335,"t":"2026-10-22T17:00:00Z","v":19322,"vw":1.338375},{"c":1.335,"h":1.34,"l":1.33,"n":233,"o":1.335,"t":"2026-10-22T17:15:00Z","v":61099,"vw":1.335519},{"c":1.34,"h":1.34,"l":1.335,"n":173,"o":1.335,"t":"2026-10-22T17:30:00Z","v":12598,"vw":1.336647},{"c":1.34,"h":1.35,"l":1.33,"n":314,"o":1.34,"t":"2026-10-22T17:45:00Z","v":78083,"vw":1.341389},{"c":1.345,"h":1.35,"l":1.33,"n":377,"o":1.34,"t":"2026-10-22T18:00:00Z","v":170462,"vw":1.33813},{"c":1.345,"h":1.35,"l":1.34,"n":217,"o":1.345,"t":"2026-10-22T18:15:00Z","v":22026,"vw":1.345283},{"c":1.345,"h":1.35,"l":1.3401,"n":225,"o":1.345,"t":"2026-10-22T18:30:00Z","v":9766,"vw":1.345157},{"c":1.335,"h":1.35,"l":1.335,"n":351,"o":1.345,"t":"2026-10-22T18:45:00Z","v":113674,"vw":1.341194},{"c":1.335,"h":1.34,"l":1.33,"n":612,"o":1.335,"t":"2026-10-22T19:00:00Z","v":36116,"vw":1.333041},{"c":1.335,"h":1.34,"l":1.33,"n":984,"o":1.335,"t":"2026-10-22T19:15:00Z","v":76649,"vw":1.33391},{"c":1.325,"h":1.34,"l":1.32,"n":307,"o":1.34,"t":"2026-10-22T19:30:00Z","v":54890,"vw":1.326441},{"c":1.305,"h":1.33,"l":1.3,"n":823,"o":1.3217,"t":"2026-10-22T19:45:00Z","v":263362,"vw":1.313184},{"c":1.31,"h":1.32,"l":1.3085,"n":14,"o":1.32,"t":"2026-10-22T20:00:00Z","v":228083,"vw":1.319771},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-22T23:30:00Z","v":500,"vw":1.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":2.8622800536775332,"iv":1.7543878358804856,"gamma":0.2812437483373039,"theta":-0.0019649226381949257,"vega":0.0006490800533334164,"rho":0.00008324436631666489,"breakevenPct":118.73333739981312},{"delta":0.15,"premium":0.04330902728776089,"strike":2.7323610915104357,"iv":1.7371211478715012,"gamma":0.43286020053264135,"theta":-0.002797379028995307,"vega":0.0008578231126270771,"rho":0.0001202511010364708,"breakevenPct":110.27803930289363},{"delta":0.2,"premium":0.09712518901124967,"strike":4.885007560449987,"iv":3.4599872828982465,"gamma":0.22532422167481386,"theta":-0.006285968598218403,"vega":0.0010369190559993027,"rho":0.00013090050691184479,"breakevenPct":277.4342992016087},{"delta":0.25,"premium":0.03517161230134385,"strike":1.4843513656902403,"iv":0.5568119713789436,"gamma":1.4792294678253108,"theta":-0.0011039361355459864,"vega":0.0011155410898578775,"rho":0.00022614252847000347,"breakevenPct":15.115377120574541},{"delta":0.3,"premium":0.06046309588896082,"strike":1.4454413909400603,"iv":0.5923267551691955,"gamma":1.4055285144331746,"theta":-0.0011277201863536673,"vega":0.0010901923519194233,"rho":0.0002588013747834078,"breakevenPct":14.0836732446228},{"delta":0.35,"premium":0.0857545794765778,"strike":1.4065314161898803,"iv":0.6278415389594474,"gamma":1.3318275610410386,"theta":-0.0011515042371613485,"vega":0.0010648436139809691,"rho":0.00029146022109681214,"breakevenPct":13.05196936867106},{"delta":0.4,"premium":0.11104606306419479,"strike":1.3676214414397003,"iv":0.6633563227496995,"gamma":1.2581266076489024,"theta":-0.0011752882879690295,"vega":0.001039494876042515,"rho":0.0003241190674102165,"breakevenPct":12.020265492719318},{"delta":0.45,"premium":0.13633754665181178,"strike":1.3287114666895203,"iv":0.6988711065399514,"gamma":1.1844256542567662,"theta":-0.0011990723387767105,"vega":0.0010141461381040608,"rho":0.0003567779137236208,"breakevenPct":10.988561616767578},{"delta":0.5,"premium":0.16162903023942876,"strike":1.2898014919393403,"iv":0.7343858903302034,"gamma":1.11072470086463,"theta":-0.0012228563895843917,"vega":0.0009887974001656066,"rho":0.0003894367600370251,"breakevenPct":9.956857740815837},{"delta":0.55,"premium":0.18692051382704575,"strike":1.2508915171891604,"iv":0.7699006741204554,"gamma":1.0370237474724937,"theta":-0.0012466404403920727,"vega":0.0009634486622271525,"rho":0.0004220956063504295,"breakevenPct":8.925153864864097},{"delta":0.6,"premium":0.21221199741466268,"strike":1.2119815424389804,"iv":0.8054154579107073,"gamma":0.9633227940803577,"theta":-0.0012704244911997536,"vega":0.0009380999242886983,"rho":0.0004547544526638338,"breakevenPct":7.893449988912356},{"delta":0.65,"premium":0.23750348100227966,"strike":1.1730715676888004,"iv":0.8409302417009593,"gamma":0.8896218406882215,"theta":-0.0012942085420074348,"vega":0.0009127511863502441,"rho":0.0004874132989772381,"breakevenPct":6.861746112960615},{"delta":0.7,"premium":0.26279496458989665,"strike":1.1341615929386206,"iv":0.8764450254912113,"gamma":0.8159208872960854,"theta":-0.0013179925928151158,"vega":0.0008874024484117899,"rho":0.0005200721452906425,"breakevenPct":5.830042237008875},{"delta":0.75,"premium":0.28808644817751367,"strike":1.0952516181884404,"iv":0.9119598092814633,"gamma":0.7422199339039491,"theta":-0.0013417766436227968,"vega":0.0008620537104733358,"rho":0.0005527309916040469,"breakevenPct":4.798338361057134},{"delta":0.8,"premium":0.3133779317651307,"strike":1.0563416434382604,"iv":0.9474745930717153,"gamma":0.6685189805118128,"theta":-0.001365560694430478,"vega":0.0008367049725348816,"rho":0.0005853898379174512,"breakevenPct":3.7666344851053903},{"delta":0.85,"premium":0.3386694153527476,"strike":1.0174316686880807,"iv":0.9829893768619671,"gamma":0.5948180271196769,"theta":-0.0013893447452381588,"vega":0.0008113562345964274,"rho":0.0006180486842308554,"breakevenPct":2.734930609153654},{"delta":0.9,"premium":0.5248823022357032,"strike":0.8251176977642968,"iv":1.600283457600203,"gamma":0.4003370742581368,"theta":-0.0015457251881048461,"vega":0.0006511542496963769,"rho":0.0005235636630437412,"breakevenPct":2.2727272727272747}],"put":[{"delta":0.1,"premium":0.043518779214766184,"strike":0.6851877921476618,"iv":2.222179118206365,"gamma":0.24053096448247885,"theta":-0.0019975761996945973,"vega":0.0005995481944208777,"rho":-0.00014003864617388707,"breakevenPct":51.3887111414473},{"delta":0.15,"premium":0.060568364283645745,"strike":0.8556836428364575,"iv":1.8467762341728564,"gamma":0.3713955153288437,"theta":-0.0023509336491129734,"vega":0.00082392135179554,"rho":-0.00020640678897995265,"breakevenPct":39.763994049029414}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":2.8622800536775332,"iv":1.7543878358804856,"gamma":0.2812437483373039,"theta":-0.0019649226381949257,"vega":0.0006490800533334164,"rho":0.00008324436631666489,"breakevenPct":118.73333739981312},{"delta":0.15,"premium":0.04330902728776089,"strike":2.7323610915104357,"iv":1.7371211478715012,"gamma":0.43286020053264135,"theta":-0.002797379028995307,"vega":0.0008578231126270771,"rho":0.0001202511010364708,"breakevenPct":110.27803930289363},{"delta":0.2,"premium":0.09712518901124967,"strike":4.885007560449987,"iv":3.4599872828982465,"gamma":0.22532422167481386,"theta":-0.006285968598218403,"vega":0.0010369190559993027,"rho":0.00013090050691184479,"breakevenPct":277.4342992016087},{"delta":0.25,"premium":0.03517161230134385,"strike":1.4843513656902403,"iv":0.5568119713789436,"gamma":1.4792294678253108,"theta":-0.0011039361355459864,"vega":0.0011155410898578775,"rho":0.00022614252847000347,"breakevenPct":15.115377120574541},{"delta":0.3,"premium":0.06046309588896082,"strike":1.4454413909400603,"iv":0.5923267551691955,"gamma":1.4055285144331746,"theta":-0.0011277201863536673,"vega":0.0010901923519194233,"rho":0.0002588013747834078,"breakevenPct":14.0836732446228},{"delta":0.35,"premium":0.0857545794765778,"strike":1.4065314161898803,"iv":0.6278415389594474,"gamma":1.3318275610410386,"theta":-0.0011515042371613485,"vega":0.0010648436139809691,"rho":0.00029146022109681214,"breakevenPct":13.05196936867106},{"delta":0.4,"premium":0.11104606306419479,"strike":1.3676214414397003,"iv":0.6633563227496995,"gamma":1.2581266076489024,"theta":-0.0011752882879690295,"vega":0.001039494876042515,"rho":0.0003241190674102165,"breakevenPct":12.020265492719318},{"delta":0.45,"premium":0.13633754665181178,"strike":1.3287114666895203,"iv":0.6988711065399514,"gamma":1.1844256542567662,"theta":-0.0011990723387767105,"vega":0.0010141461381040608,"rho":0.0003567779137236208,"breakevenPct":10.988561616767578},{"delta":0.5,"premium":0.16162903023942876,"strike":1.2898014919393403,"iv":0.7343858903302034,"gamma":1.11072470086463,"theta":-0.0012228563895843917,"vega":0.0009887974001656066,"rho":0.0003894367600370251,"breakevenPct":9.956857740815837},{"delta":0.55,"premium":0.18692051382704575,"strike":1.2508915171891604,"iv":0.7699006741204554,"gamma":1.0370237474724937,"theta":-0.0012466404403920727,"vega":0.0009634486622271525,"rho":0.0004220956063504295,"breakevenPct":8.925153864864097},{"delta":0.6,"premium":0.21221199741466268,"strike":1.2119815424389804,"iv":0.8054154579107073,"gamma":0.9633227940803577,"theta":-0.0012704244911997536,"vega":0.0009380999242886983,"rho":0.0004547544526638338,"breakevenPct":7.893449988912356},{"delta":0.65,"premium":0.23750348100227966,"strike":1.1730715676888004,"iv":0.8409302417009593,"gamma":0.8896218406882215,"theta":-0.0012942085420074348,"vega":0.0009127511863502441,"rho":0.0004874132989772381,"breakevenPct":6.861746112960615},{"delta":0.7,"premium":0.26279496458989665,"strike":1.1341615929386206,"iv":0.8764450254912113,"gamma":0.8159208872960854,"theta":-0.0013179925928151158,"vega":0.0008874024484117899,"rho":0.0005200721452906425,"breakevenPct":5.830042237008875},{"delta":0.75,"premium":0.28808644817751367,"strike":1.0952516181884404,"iv":0.9119598092814633,"gamma":0.7422199339039491,"theta":-0.0013417766436227968,"vega":0.0008620537104733358,"rho":0.0005527309916040469,"breakevenPct":4.798338361057134},{"delta":0.8,"premium":0.3133779317651307,"strike":1.0563416434382604,"iv":0.9474745930717153,"gamma":0.6685189805118128,"theta":-0.001365560694430478,"vega":0.0008367049725348816,"rho":0.0005853898379174512,"breakevenPct":3.7666344851053903},{"delta":0.85,"premium":0.3386694153527476,"strike":1.0174316686880807,"iv":0.9829893768619671,"gamma":0.5948180271196769,"theta":-0.0013893447452381588,"vega":0.0008113562345964274,"rho":0.0006180486842308554,"breakevenPct":2.734930609153654},{"delta":0.9,"premium":0.5248823022357032,"strike":0.8251176977642968,"iv":1.600283457600203,"gamma":0.4003370742581368,"theta":-0.0015457251881048461,"vega":0.0006511542496963769,"rho":0.0005235636630437412,"breakevenPct":2.2727272727272747}],"put":[{"delta":0.1,"premium":0.043518779214766184,"strike":0.6851877921476618,"iv":2.222179118206365,"gamma":0.24053096448247885,"theta":-0.0019975761996945973,"vega":0.0005995481944208777,"rho":-0.00014003864617388707,"breakevenPct":51.3887111414473},{"delta":0.15,"premium":0.060568364283645745,"strike":0.8556836428364575,"iv":1.8467762341728564,"gamma":0.3713955153288437,"theta":-0.0023509336491129734,"vega":0.00082392135179554,"rho":-0.00020640678897995265,"breakevenPct":39.763994049029414}]}},"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"}}