{"symbol":"SABR","url":"https://intraalpha.com/companies/SABR","capturedAt":"2026-10-23T03:00:01.109Z","state":"ready","quote":{"symbol":"SABR","last_price":1.5,"prev_close":1.52,"regular_close":1.54,"change":-0.02,"change_pct":-1.3158,"regular_change":0.02,"regular_change_pct":1.3158,"extended_change":-0.04,"extended_change_pct":-2.5974,"bid":1.5,"ask":1.54,"bid_size":11100,"ask_size":6800,"volume":12697761,"vwap":1.530449,"open":1.5,"high":1.555,"low":1.5,"close":1.54,"trade_count":29713,"last_trade_at":"2026-10-22T20:41:22.442894149Z","last_quote_at":"2026-10-22T23:55:35.141051434Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","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":"SABR","fetched_at":"2026-10-23T03:00:00.439058+00:00","name":"Sabre Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Saber Corporation, through its subsidiary, Saber Holdings Corporation, provides software and technology solutions for the global travel industry. The company is headquartered in Southlake, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":613446000,"ebitda":418176000,"pe_ratio":null,"peg_ratio":1.678,"book_value":-2.652,"dividend_per_share":null,"dividend_yield":null,"eps":-0.2,"revenue_ttm":2853995000,"gross_profit_ttm":1610388000,"profit_margin":0.251,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0531,"return_on_equity_ttm":-7.37,"quarterly_earnings_growth":-0.818,"quarterly_revenue_growth":0.036,"analyst_target_price":2.11,"analyst_number":0,"beta":1.066,"fifty_two_week_high":2.5,"fifty_two_week_low":0.81,"fifty_day_ma":2.064,"two_hundred_day_ma":1.727,"shares_outstanding":403583000,"forward_pe":13.77,"price_to_sales":0.215,"price_to_book":145.1,"ev_to_revenue":1.587,"ev_to_ebitda":10.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:00.439058+00:00"},"optionObservedAt":"2026-10-22T19:59:21.433Z","bars":[{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-16T11:05:00Z","v":1600,"vw":1.8},{"c":1.83,"h":1.83,"l":1.81,"n":12,"o":1.81,"t":"2026-10-16T11:10:00Z","v":1001,"vw":1.814287},{"c":1.765,"h":1.81,"l":1.76,"n":251,"o":1.79,"t":"2026-10-16T13:30:00Z","v":146910,"vw":1.783217},{"c":1.766,"h":1.775,"l":1.76,"n":183,"o":1.765,"t":"2026-10-16T13:35:00Z","v":32664,"vw":1.767814},{"c":1.765,"h":1.77,"l":1.765,"n":57,"o":1.765,"t":"2026-10-16T13:40:00Z","v":11847,"vw":1.765244},{"c":1.765,"h":1.765,"l":1.765,"n":59,"o":1.765,"t":"2026-10-16T13:45:00Z","v":6322,"vw":1.765},{"c":1.775,"h":1.78,"l":1.765,"n":288,"o":1.765,"t":"2026-10-16T13:50:00Z","v":134333,"vw":1.772068},{"c":1.775,"h":1.7793,"l":1.775,"n":79,"o":1.775,"t":"2026-10-16T13:55:00Z","v":36203,"vw":1.775289},{"c":1.775,"h":1.78,"l":1.775,"n":137,"o":1.775,"t":"2026-10-16T14:00:00Z","v":30670,"vw":1.775052},{"c":1.775,"h":1.78,"l":1.775,"n":159,"o":1.775,"t":"2026-10-16T14:05:00Z","v":33275,"vw":1.775063},{"c":1.78,"h":1.78,"l":1.77,"n":187,"o":1.775,"t":"2026-10-16T14:10:00Z","v":11090,"vw":1.77414},{"c":1.765,"h":1.78,"l":1.765,"n":307,"o":1.775,"t":"2026-10-16T14:15:00Z","v":32497,"vw":1.769317},{"c":1.755,"h":1.7699,"l":1.75,"n":238,"o":1.765,"t":"2026-10-16T14:20:00Z","v":49374,"vw":1.762461},{"c":1.765,"h":1.7677,"l":1.755,"n":413,"o":1.755,"t":"2026-10-16T14:25:00Z","v":138119,"vw":1.76117},{"c":1.76,"h":1.76,"l":1.76,"n":398,"o":1.76,"t":"2026-10-16T14:30:00Z","v":97985,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":508,"o":1.76,"t":"2026-10-16T14:35:00Z","v":41954,"vw":1.761056},{"c":1.765,"h":1.765,"l":1.76,"n":338,"o":1.76,"t":"2026-10-16T14:40:00Z","v":53324,"vw":1.76228},{"c":1.765,"h":1.77,"l":1.76,"n":221,"o":1.765,"t":"2026-10-16T14:45:00Z","v":40222,"vw":1.763166},{"c":1.755,"h":1.765,"l":1.75,"n":286,"o":1.765,"t":"2026-10-16T14:50:00Z","v":68750,"vw":1.760289},{"c":1.7401,"h":1.75,"l":1.74,"n":168,"o":1.75,"t":"2026-10-16T14:55:00Z","v":24143,"vw":1.748384},{"c":1.73,"h":1.75,"l":1.73,"n":491,"o":1.74,"t":"2026-10-16T15:00:00Z","v":146043,"vw":1.738423},{"c":1.7411,"h":1.75,"l":1.73,"n":325,"o":1.73,"t":"2026-10-16T15:05:00Z","v":268252,"vw":1.737655},{"c":1.7299,"h":1.741,"l":1.72,"n":213,"o":1.74,"t":"2026-10-16T15:10:00Z","v":77529,"vw":1.734092},{"c":1.715,"h":1.725,"l":1.71,"n":244,"o":1.72,"t":"2026-10-16T15:15:00Z","v":81933,"vw":1.72042},{"c":1.715,"h":1.715,"l":1.71,"n":145,"o":1.7111,"t":"2026-10-16T15:20:00Z","v":10289,"vw":1.711369},{"c":1.71,"h":1.72,"l":1.71,"n":404,"o":1.715,"t":"2026-10-16T15:25:00Z","v":194296,"vw":1.715558},{"c":1.715,"h":1.715,"l":1.71,"n":218,"o":1.71,"t":"2026-10-16T15:30:00Z","v":38481,"vw":1.711698},{"c":1.715,"h":1.72,"l":1.71,"n":401,"o":1.715,"t":"2026-10-16T15:35:00Z","v":102447,"vw":1.711546},{"c":1.71,"h":1.72,"l":1.71,"n":473,"o":1.71,"t":"2026-10-16T15:40:00Z","v":99705,"vw":1.71124},{"c":1.71,"h":1.72,"l":1.71,"n":248,"o":1.71,"t":"2026-10-16T15:45:00Z","v":45807,"vw":1.711814},{"c":1.71,"h":1.72,"l":1.71,"n":390,"o":1.7124,"t":"2026-10-16T15:50:00Z","v":82689,"vw":1.711693},{"c":1.7199,"h":1.72,"l":1.7024,"n":412,"o":1.715,"t":"2026-10-16T15:55:00Z","v":182523,"vw":1.709804},{"c":1.7111,"h":1.72,"l":1.71,"n":160,"o":1.72,"t":"2026-10-16T16:00:00Z","v":36506,"vw":1.712698},{"c":1.71,"h":1.72,"l":1.71,"n":175,"o":1.72,"t":"2026-10-16T16:05:00Z","v":45688,"vw":1.71486},{"c":1.71,"h":1.715,"l":1.71,"n":224,"o":1.7124,"t":"2026-10-16T16:10:00Z","v":24167,"vw":1.712123},{"c":1.705,"h":1.715,"l":1.7001,"n":298,"o":1.71,"t":"2026-10-16T16:15:00Z","v":137234,"vw":1.71001},{"c":1.695,"h":1.706,"l":1.6901,"n":219,"o":1.705,"t":"2026-10-16T16:20:00Z","v":121615,"vw":1.700036},{"c":1.7099,"h":1.71,"l":1.695,"n":220,"o":1.695,"t":"2026-10-16T16:25:00Z","v":90611,"vw":1.702},{"c":1.7,"h":1.705,"l":1.7,"n":207,"o":1.705,"t":"2026-10-16T16:30:00Z","v":32009,"vw":1.700638},{"c":1.695,"h":1.705,"l":1.6911,"n":293,"o":1.7,"t":"2026-10-16T16:35:00Z","v":49521,"vw":1.70005},{"c":1.691,"h":1.7,"l":1.69,"n":146,"o":1.69,"t":"2026-10-16T16:40:00Z","v":52631,"vw":1.696385},{"c":1.695,"h":1.6985,"l":1.69,"n":153,"o":1.695,"t":"2026-10-16T16:45:00Z","v":87652,"vw":1.695109},{"c":1.6911,"h":1.7,"l":1.69,"n":168,"o":1.695,"t":"2026-10-16T16:50:00Z","v":36931,"vw":1.694376},{"c":1.69,"h":1.6911,"l":1.6811,"n":388,"o":1.69,"t":"2026-10-16T16:55:00Z","v":188475,"vw":1.689361},{"c":1.685,"h":1.69,"l":1.68,"n":212,"o":1.69,"t":"2026-10-16T17:00:00Z","v":53958,"vw":1.685621},{"c":1.69,"h":1.69,"l":1.68,"n":144,"o":1.685,"t":"2026-10-16T17:05:00Z","v":72225,"vw":1.68538},{"c":1.685,"h":1.69,"l":1.68,"n":196,"o":1.69,"t":"2026-10-16T17:10:00Z","v":46960,"vw":1.687609},{"c":1.69,"h":1.69,"l":1.68,"n":180,"o":1.685,"t":"2026-10-16T17:15:00Z","v":27094,"vw":1.686293},{"c":1.685,"h":1.69,"l":1.68,"n":235,"o":1.69,"t":"2026-10-16T17:20:00Z","v":42500,"vw":1.685829},{"c":1.685,"h":1.69,"l":1.68,"n":120,"o":1.685,"t":"2026-10-16T17:25:00Z","v":15711,"vw":1.686252},{"c":1.7,"h":1.7,"l":1.685,"n":296,"o":1.69,"t":"2026-10-16T17:30:00Z","v":64798,"vw":1.693948},{"c":1.695,"h":1.7,"l":1.69,"n":261,"o":1.7,"t":"2026-10-16T17:35:00Z","v":28699,"vw":1.696355},{"c":1.695,"h":1.7,"l":1.69,"n":339,"o":1.7,"t":"2026-10-16T17:40:00Z","v":63599,"vw":1.698545},{"c":1.695,"h":1.7,"l":1.69,"n":193,"o":1.7,"t":"2026-10-16T17:45:00Z","v":30619,"vw":1.697457},{"c":1.69,"h":1.7,"l":1.69,"n":185,"o":1.695,"t":"2026-10-16T17:50:00Z","v":23852,"vw":1.693993},{"c":1.695,"h":1.7,"l":1.69,"n":257,"o":1.695,"t":"2026-10-16T17:55:00Z","v":31193,"vw":1.692984},{"c":1.685,"h":1.7,"l":1.68,"n":348,"o":1.695,"t":"2026-10-16T18:00:00Z","v":91749,"vw":1.686107},{"c":1.685,"h":1.69,"l":1.68,"n":381,"o":1.685,"t":"2026-10-16T18:05:00Z","v":50901,"vw":1.682661},{"c":1.69,"h":1.69,"l":1.675,"n":641,"o":1.69,"t":"2026-10-16T18:10:00Z","v":331288,"vw":1.682289},{"c":1.7,"h":1.7,"l":1.685,"n":239,"o":1.69,"t":"2026-10-16T18:15:00Z","v":88994,"vw":1.692948},{"c":1.69,"h":1.7,"l":1.69,"n":203,"o":1.695,"t":"2026-10-16T18:20:00Z","v":45939,"vw":1.694298},{"c":1.695,"h":1.7,"l":1.69,"n":334,"o":1.695,"t":"2026-10-16T18:25:00Z","v":56053,"vw":1.694816},{"c":1.695,"h":1.7,"l":1.69,"n":459,"o":1.69,"t":"2026-10-16T18:30:00Z","v":72664,"vw":1.694973},{"c":1.7,"h":1.7,"l":1.69,"n":233,"o":1.695,"t":"2026-10-16T18:35:00Z","v":39452,"vw":1.697287},{"c":1.69,"h":1.7,"l":1.69,"n":286,"o":1.7,"t":"2026-10-16T18:40:00Z","v":59299,"vw":1.698609},{"c":1.699,"h":1.7,"l":1.69,"n":382,"o":1.7,"t":"2026-10-16T18:45:00Z","v":90238,"vw":1.698856},{"c":1.695,"h":1.7,"l":1.69,"n":338,"o":1.7,"t":"2026-10-16T18:50:00Z","v":68048,"vw":1.697522},{"c":1.695,"h":1.7,"l":1.69,"n":231,"o":1.69,"t":"2026-10-16T18:55:00Z","v":30849,"vw":1.695868},{"c":1.695,"h":1.7,"l":1.69,"n":231,"o":1.695,"t":"2026-10-16T19:00:00Z","v":37960,"vw":1.69787},{"c":1.695,"h":1.695,"l":1.69,"n":214,"o":1.695,"t":"2026-10-16T19:05:00Z","v":43363,"vw":1.694563},{"c":1.7,"h":1.7,"l":1.69,"n":261,"o":1.695,"t":"2026-10-16T19:10:00Z","v":33432,"vw":1.695585},{"c":1.7,"h":1.7,"l":1.69,"n":213,"o":1.695,"t":"2026-10-16T19:15:00Z","v":22456,"vw":1.694861},{"c":1.7,"h":1.7,"l":1.69,"n":366,"o":1.695,"t":"2026-10-16T19:20:00Z","v":88705,"vw":1.699628},{"c":1.695,"h":1.7,"l":1.69,"n":274,"o":1.7,"t":"2026-10-16T19:25:00Z","v":72382,"vw":1.696473},{"c":1.695,"h":1.7,"l":1.69,"n":334,"o":1.69,"t":"2026-10-16T19:30:00Z","v":68559,"vw":1.693363},{"c":1.685,"h":1.695,"l":1.68,"n":496,"o":1.695,"t":"2026-10-16T19:35:00Z","v":162780,"vw":1.686819},{"c":1.685,"h":1.69,"l":1.68,"n":386,"o":1.685,"t":"2026-10-16T19:40:00Z","v":82122,"vw":1.684231},{"c":1.685,"h":1.69,"l":1.68,"n":510,"o":1.685,"t":"2026-10-16T19:45:00Z","v":96058,"vw":1.684401},{"c":1.685,"h":1.69,"l":1.68,"n":699,"o":1.68,"t":"2026-10-16T19:50:00Z","v":173448,"vw":1.685707},{"c":1.675,"h":1.695,"l":1.67,"n":2388,"o":1.685,"t":"2026-10-16T19:55:00Z","v":1473147,"vw":1.680488},{"c":1.6788,"h":1.68,"l":1.675,"n":15,"o":1.68,"t":"2026-10-16T20:00:00Z","v":1157982,"vw":1.679999},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T20:15:00Z","v":1000,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T20:20:00Z","v":100,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T22:15:00Z","v":164,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-10-19T11:00:00Z","v":1453,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-10-19T12:20:00Z","v":851,"vw":1.69},{"c":1.67,"h":1.68,"l":1.67,"n":3,"o":1.68,"t":"2026-10-19T12:25:00Z","v":302,"vw":1.676},{"c":1.6956,"h":1.6956,"l":1.6956,"n":1,"o":1.6956,"t":"2026-10-19T12:40:00Z","v":120,"vw":1.6956},{"c":1.6658,"h":1.6658,"l":1.6658,"n":1,"o":1.6658,"t":"2026-10-19T12:45:00Z","v":120,"vw":1.6658},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-19T13:25:00Z","v":100,"vw":1.69},{"c":1.665,"h":1.68,"l":1.66,"n":93,"o":1.68,"t":"2026-10-19T13:30:00Z","v":33396,"vw":1.671188},{"c":1.665,"h":1.67,"l":1.65,"n":181,"o":1.66,"t":"2026-10-19T13:35:00Z","v":29853,"vw":1.659367},{"c":1.65,"h":1.67,"l":1.65,"n":130,"o":1.665,"t":"2026-10-19T13:40:00Z","v":43516,"vw":1.659182},{"c":1.656,"h":1.66,"l":1.65,"n":141,"o":1.66,"t":"2026-10-19T13:45:00Z","v":18161,"vw":1.651923},{"c":1.665,"h":1.665,"l":1.65,"n":217,"o":1.65,"t":"2026-10-19T13:50:00Z","v":46344,"vw":1.656788},{"c":1.66,"h":1.67,"l":1.66,"n":200,"o":1.665,"t":"2026-10-19T13:55:00Z","v":26235,"vw":1.66148},{"c":1.655,"h":1.665,"l":1.655,"n":353,"o":1.655,"t":"2026-10-19T14:00:00Z","v":108199,"vw":1.657831},{"c":1.655,"h":1.66,"l":1.65,"n":242,"o":1.66,"t":"2026-10-19T14:05:00Z","v":84320,"vw":1.659399},{"c":1.665,"h":1.67,"l":1.655,"n":511,"o":1.66,"t":"2026-10-19T14:10:00Z","v":199293,"vw":1.660517},{"c":1.66,"h":1.67,"l":1.66,"n":190,"o":1.665,"t":"2026-10-19T14:15:00Z","v":43052,"vw":1.668603},{"c":1.665,"h":1.67,"l":1.66,"n":298,"o":1.6699,"t":"2026-10-19T14:20:00Z","v":27414,"vw":1.665473},{"c":1.665,"h":1.665,"l":1.66,"n":273,"o":1.665,"t":"2026-10-19T14:25:00Z","v":14155,"vw":1.663328},{"c":1.655,"h":1.665,"l":1.65,"n":322,"o":1.665,"t":"2026-10-19T14:30:00Z","v":60003,"vw":1.660556},{"c":1.64,"h":1.66,"l":1.64,"n":328,"o":1.655,"t":"2026-10-19T14:35:00Z","v":143327,"vw":1.652116},{"c":1.645,"h":1.65,"l":1.64,"n":257,"o":1.64,"t":"2026-10-19T14:40:00Z","v":34670,"vw":1.647736},{"c":1.645,"h":1.65,"l":1.64,"n":179,"o":1.645,"t":"2026-10-19T14:45:00Z","v":9864,"vw":1.645593},{"c":1.6401,"h":1.645,"l":1.64,"n":376,"o":1.645,"t":"2026-10-19T14:50:00Z","v":48012,"vw":1.642349},{"c":1.635,"h":1.645,"l":1.6301,"n":536,"o":1.64,"t":"2026-10-19T14:55:00Z","v":169361,"vw":1.640234},{"c":1.645,"h":1.645,"l":1.635,"n":359,"o":1.635,"t":"2026-10-19T15:00:00Z","v":83765,"vw":1.639782},{"c":1.65,"h":1.65,"l":1.64,"n":395,"o":1.645,"t":"2026-10-19T15:05:00Z","v":37094,"vw":1.645549},{"c":1.65,"h":1.65,"l":1.64,"n":252,"o":1.64,"t":"2026-10-19T15:10:00Z","v":27828,"vw":1.647004},{"c":1.65,"h":1.65,"l":1.64,"n":138,"o":1.64,"t":"2026-10-19T15:15:00Z","v":28549,"vw":1.649042},{"c":1.6499,"h":1.65,"l":1.64,"n":277,"o":1.645,"t":"2026-10-19T15:20:00Z","v":79584,"vw":1.649703},{"c":1.648,"h":1.65,"l":1.64,"n":189,"o":1.65,"t":"2026-10-19T15:25:00Z","v":38468,"vw":1.648777},{"c":1.645,"h":1.65,"l":1.645,"n":155,"o":1.65,"t":"2026-10-19T15:30:00Z","v":21865,"vw":1.646116},{"c":1.645,"h":1.65,"l":1.645,"n":130,"o":1.648,"t":"2026-10-19T15:35:00Z","v":16866,"vw":1.645209},{"c":1.645,"h":1.65,"l":1.645,"n":154,"o":1.645,"t":"2026-10-19T15:40:00Z","v":22189,"vw":1.646644},{"c":1.645,"h":1.65,"l":1.6423,"n":126,"o":1.6423,"t":"2026-10-19T15:45:00Z","v":12079,"vw":1.645857},{"c":1.65,"h":1.65,"l":1.645,"n":170,"o":1.65,"t":"2026-10-19T15:50:00Z","v":13874,"vw":1.646849},{"c":1.65,"h":1.65,"l":1.645,"n":184,"o":1.645,"t":"2026-10-19T15:55:00Z","v":12224,"vw":1.648536},{"c":1.645,"h":1.6499,"l":1.64,"n":328,"o":1.645,"t":"2026-10-19T16:00:00Z","v":97992,"vw":1.64083},{"c":1.631,"h":1.645,"l":1.63,"n":285,"o":1.645,"t":"2026-10-19T16:05:00Z","v":32700,"vw":1.639115},{"c":1.635,"h":1.6355,"l":1.63,"n":232,"o":1.63,"t":"2026-10-19T16:10:00Z","v":11976,"vw":1.634683},{"c":1.63,"h":1.635,"l":1.63,"n":237,"o":1.635,"t":"2026-10-19T16:15:00Z","v":12775,"vw":1.634195},{"c":1.635,"h":1.64,"l":1.63,"n":235,"o":1.635,"t":"2026-10-19T16:20:00Z","v":15813,"vw":1.636002},{"c":1.63,"h":1.64,"l":1.63,"n":236,"o":1.635,"t":"2026-10-19T16:25:00Z","v":15479,"vw":1.634796},{"c":1.6229,"h":1.64,"l":1.62,"n":348,"o":1.635,"t":"2026-10-19T16:30:00Z","v":45344,"vw":1.628674},{"c":1.625,"h":1.63,"l":1.625,"n":161,"o":1.63,"t":"2026-10-19T16:35:00Z","v":11884,"vw":1.627911},{"c":1.63,"h":1.63,"l":1.625,"n":118,"o":1.63,"t":"2026-10-19T16:40:00Z","v":8612,"vw":1.628779},{"c":1.63,"h":1.64,"l":1.625,"n":300,"o":1.63,"t":"2026-10-19T16:45:00Z","v":35020,"vw":1.631346},{"c":1.64,"h":1.64,"l":1.63,"n":420,"o":1.635,"t":"2026-10-19T16:50:00Z","v":60546,"vw":1.631101},{"c":1.625,"h":1.64,"l":1.62,"n":371,"o":1.64,"t":"2026-10-19T16:55:00Z","v":32976,"vw":1.630346},{"c":1.625,"h":1.625,"l":1.625,"n":93,"o":1.625,"t":"2026-10-19T17:00:00Z","v":9395,"vw":1.625},{"c":1.62,"h":1.63,"l":1.62,"n":273,"o":1.625,"t":"2026-10-19T17:05:00Z","v":36054,"vw":1.621101},{"c":1.625,"h":1.63,"l":1.62,"n":248,"o":1.625,"t":"2026-10-19T17:10:00Z","v":30096,"vw":1.624761},{"c":1.625,"h":1.63,"l":1.6209,"n":107,"o":1.625,"t":"2026-10-19T17:15:00Z","v":6782,"vw":1.62563},{"c":1.635,"h":1.635,"l":1.625,"n":457,"o":1.63,"t":"2026-10-19T17:20:00Z","v":359251,"vw":1.629963},{"c":1.63,"h":1.64,"l":1.63,"n":487,"o":1.635,"t":"2026-10-19T17:25:00Z","v":196604,"vw":1.63089},{"c":1.63,"h":1.64,"l":1.625,"n":559,"o":1.63,"t":"2026-10-19T17:30:00Z","v":370180,"vw":1.630337},{"c":1.6311,"h":1.64,"l":1.63,"n":598,"o":1.63,"t":"2026-10-19T17:35:00Z","v":157300,"vw":1.631658},{"c":1.635,"h":1.64,"l":1.63,"n":306,"o":1.63,"t":"2026-10-19T17:40:00Z","v":25509,"vw":1.632861},{"c":1.635,"h":1.64,"l":1.63,"n":277,"o":1.64,"t":"2026-10-19T17:45:00Z","v":22205,"vw":1.634548},{"c":1.625,"h":1.64,"l":1.625,"n":417,"o":1.635,"t":"2026-10-19T17:50:00Z","v":102925,"vw":1.630228},{"c":1.635,"h":1.64,"l":1.6201,"n":327,"o":1.625,"t":"2026-10-19T17:55:00Z","v":75721,"vw":1.63061},{"c":1.63,"h":1.64,"l":1.63,"n":211,"o":1.635,"t":"2026-10-19T18:00:00Z","v":18038,"vw":1.634886},{"c":1.635,"h":1.64,"l":1.63,"n":163,"o":1.6334,"t":"2026-10-19T18:05:00Z","v":10770,"vw":1.634101},{"c":1.63,"h":1.64,"l":1.63,"n":193,"o":1.635,"t":"2026-10-19T18:10:00Z","v":11854,"vw":1.634238},{"c":1.6301,"h":1.64,"l":1.63,"n":190,"o":1.635,"t":"2026-10-19T18:15:00Z","v":24542,"vw":1.636915},{"c":1.64,"h":1.64,"l":1.63,"n":159,"o":1.63,"t":"2026-10-19T18:20:00Z","v":13664,"vw":1.635546},{"c":1.635,"h":1.64,"l":1.63,"n":156,"o":1.635,"t":"2026-10-19T18:25:00Z","v":20633,"vw":1.636391},{"c":1.635,"h":1.635,"l":1.63,"n":175,"o":1.635,"t":"2026-10-19T18:30:00Z","v":22860,"vw":1.634221},{"c":1.635,"h":1.64,"l":1.63,"n":149,"o":1.63,"t":"2026-10-19T18:35:00Z","v":9667,"vw":1.634693},{"c":1.635,"h":1.64,"l":1.63,"n":136,"o":1.63,"t":"2026-10-19T18:40:00Z","v":15220,"vw":1.63469},{"c":1.635,"h":1.635,"l":1.63,"n":136,"o":1.635,"t":"2026-10-19T18:45:00Z","v":15538,"vw":1.634922},{"c":1.635,"h":1.64,"l":1.63,"n":151,"o":1.635,"t":"2026-10-19T18:50:00Z","v":10728,"vw":1.635612},{"c":1.625,"h":1.635,"l":1.62,"n":395,"o":1.635,"t":"2026-10-19T18:55:00Z","v":127407,"vw":1.63058},{"c":1.635,"h":1.6399,"l":1.62,"n":301,"o":1.625,"t":"2026-10-19T19:00:00Z","v":90009,"vw":1.629659},{"c":1.63,"h":1.6377,"l":1.625,"n":239,"o":1.63,"t":"2026-10-19T19:05:00Z","v":46328,"vw":1.630441},{"c":1.63,"h":1.63,"l":1.625,"n":107,"o":1.625,"t":"2026-10-19T19:10:00Z","v":12310,"vw":1.628904},{"c":1.63,"h":1.63,"l":1.625,"n":129,"o":1.625,"t":"2026-10-19T19:15:00Z","v":18792,"vw":1.62891},{"c":1.63,"h":1.635,"l":1.625,"n":212,"o":1.63,"t":"2026-10-19T19:20:00Z","v":35914,"vw":1.631445},{"c":1.639,"h":1.64,"l":1.63,"n":171,"o":1.635,"t":"2026-10-19T19:25:00Z","v":40567,"vw":1.637869},{"c":1.635,"h":1.64,"l":1.635,"n":172,"o":1.635,"t":"2026-10-19T19:30:00Z","v":26897,"vw":1.638493},{"c":1.635,"h":1.64,"l":1.63,"n":178,"o":1.64,"t":"2026-10-19T19:35:00Z","v":21243,"vw":1.638811},{"c":1.635,"h":1.64,"l":1.635,"n":165,"o":1.635,"t":"2026-10-19T19:40:00Z","v":16958,"vw":1.638685},{"c":1.645,"h":1.65,"l":1.63,"n":337,"o":1.64,"t":"2026-10-19T19:45:00Z","v":61022,"vw":1.641519},{"c":1.635,"h":1.6475,"l":1.63,"n":532,"o":1.6475,"t":"2026-10-19T19:50:00Z","v":203807,"vw":1.639496},{"c":1.635,"h":1.64,"l":1.63,"n":1006,"o":1.635,"t":"2026-10-19T19:55:00Z","v":282672,"vw":1.636888},{"c":1.64,"h":1.64,"l":1.64,"n":23,"o":1.64,"t":"2026-10-19T20:00:00Z","v":492452,"vw":1.64},{"c":1.65,"h":1.65,"l":1.645,"n":5,"o":1.645,"t":"2026-10-20T11:55:00Z","v":1000,"vw":1.648997},{"c":1.62,"h":1.64,"l":1.62,"n":14,"o":1.64,"t":"2026-10-20T13:25:00Z","v":2923,"vw":1.636137},{"c":1.615,"h":1.65,"l":1.615,"n":247,"o":1.62,"t":"2026-10-20T13:30:00Z","v":111105,"vw":1.631199},{"c":1.6,"h":1.615,"l":1.5811,"n":579,"o":1.61,"t":"2026-10-20T13:35:00Z","v":323087,"vw":1.600776},{"c":1.6,"h":1.605,"l":1.595,"n":329,"o":1.605,"t":"2026-10-20T13:40:00Z","v":56540,"vw":1.601882},{"c":1.605,"h":1.61,"l":1.6,"n":1655,"o":1.6011,"t":"2026-10-20T13:45:00Z","v":592451,"vw":1.601995},{"c":1.605,"h":1.62,"l":1.6001,"n":691,"o":1.605,"t":"2026-10-20T13:50:00Z","v":330943,"vw":1.608338},{"c":1.6,"h":1.61,"l":1.595,"n":1536,"o":1.61,"t":"2026-10-20T13:55:00Z","v":527188,"vw":1.600182},{"c":1.595,"h":1.605,"l":1.5943,"n":511,"o":1.6011,"t":"2026-10-20T14:00:00Z","v":141702,"vw":1.599852},{"c":1.595,"h":1.6,"l":1.59,"n":333,"o":1.595,"t":"2026-10-20T14:05:00Z","v":49735,"vw":1.596801},{"c":1.605,"h":1.61,"l":1.595,"n":680,"o":1.6,"t":"2026-10-20T14:10:00Z","v":215804,"vw":1.600089},{"c":1.5992,"h":1.61,"l":1.595,"n":453,"o":1.605,"t":"2026-10-20T14:15:00Z","v":75108,"vw":1.601443},{"c":1.6,"h":1.61,"l":1.595,"n":1988,"o":1.6,"t":"2026-10-20T14:20:00Z","v":916165,"vw":1.60159},{"c":1.6,"h":1.61,"l":1.595,"n":1145,"o":1.605,"t":"2026-10-20T14:25:00Z","v":512273,"vw":1.600364},{"c":1.6,"h":1.605,"l":1.59,"n":519,"o":1.605,"t":"2026-10-20T14:30:00Z","v":83501,"vw":1.598818},{"c":1.6,"h":1.6,"l":1.59,"n":507,"o":1.6,"t":"2026-10-20T14:35:00Z","v":87018,"vw":1.596326},{"c":1.595,"h":1.6,"l":1.59,"n":285,"o":1.6,"t":"2026-10-20T14:40:00Z","v":27511,"vw":1.596391},{"c":1.57,"h":1.6,"l":1.57,"n":415,"o":1.6,"t":"2026-10-20T14:45:00Z","v":180597,"vw":1.585228},{"c":1.5875,"h":1.59,"l":1.57,"n":358,"o":1.5711,"t":"2026-10-20T14:50:00Z","v":91162,"vw":1.578108},{"c":1.585,"h":1.59,"l":1.58,"n":324,"o":1.585,"t":"2026-10-20T14:55:00Z","v":104120,"vw":1.587352},{"c":1.585,"h":1.585,"l":1.58,"n":176,"o":1.58,"t":"2026-10-20T15:00:00Z","v":20488,"vw":1.581709},{"c":1.58,"h":1.585,"l":1.575,"n":246,"o":1.585,"t":"2026-10-20T15:05:00Z","v":57727,"vw":1.579175},{"c":1.565,"h":1.58,"l":1.56,"n":230,"o":1.58,"t":"2026-10-20T15:10:00Z","v":43835,"vw":1.569047},{"c":1.57,"h":1.575,"l":1.56,"n":379,"o":1.5601,"t":"2026-10-20T15:15:00Z","v":155544,"vw":1.570085},{"c":1.565,"h":1.57,"l":1.555,"n":299,"o":1.565,"t":"2026-10-20T15:20:00Z","v":91908,"vw":1.561304},{"c":1.565,"h":1.57,"l":1.5601,"n":182,"o":1.565,"t":"2026-10-20T15:25:00Z","v":28515,"vw":1.566754},{"c":1.565,"h":1.58,"l":1.56,"n":502,"o":1.57,"t":"2026-10-20T15:30:00Z","v":317667,"vw":1.569907},{"c":1.565,"h":1.57,"l":1.56,"n":169,"o":1.56,"t":"2026-10-20T15:35:00Z","v":16995,"vw":1.565093},{"c":1.565,"h":1.575,"l":1.56,"n":293,"o":1.565,"t":"2026-10-20T15:40:00Z","v":87271,"vw":1.569913},{"c":1.565,"h":1.57,"l":1.56,"n":294,"o":1.56,"t":"2026-10-20T15:45:00Z","v":49783,"vw":1.564416},{"c":1.57,"h":1.57,"l":1.5601,"n":164,"o":1.57,"t":"2026-10-20T15:50:00Z","v":17281,"vw":1.566794},{"c":1.57,"h":1.57,"l":1.564,"n":144,"o":1.57,"t":"2026-10-20T15:55:00Z","v":18876,"vw":1.56893},{"c":1.57,"h":1.57,"l":1.565,"n":95,"o":1.57,"t":"2026-10-20T16:00:00Z","v":9172,"vw":1.568708},{"c":1.57,"h":1.57,"l":1.56,"n":450,"o":1.57,"t":"2026-10-20T16:05:00Z","v":159522,"vw":1.568814},{"c":1.57,"h":1.57,"l":1.5601,"n":142,"o":1.57,"t":"2026-10-20T16:10:00Z","v":37185,"vw":1.566099},{"c":1.5601,"h":1.575,"l":1.5601,"n":499,"o":1.57,"t":"2026-10-20T16:15:00Z","v":164730,"vw":1.571063},{"c":1.565,"h":1.57,"l":1.565,"n":92,"o":1.565,"t":"2026-10-20T16:20:00Z","v":8367,"vw":1.568296},{"c":1.575,"h":1.58,"l":1.565,"n":359,"o":1.565,"t":"2026-10-20T16:25:00Z","v":136678,"vw":1.570735},{"c":1.57,"h":1.58,"l":1.57,"n":249,"o":1.575,"t":"2026-10-20T16:30:00Z","v":32990,"vw":1.575421},{"c":1.575,"h":1.58,"l":1.57,"n":188,"o":1.575,"t":"2026-10-20T16:35:00Z","v":41985,"vw":1.575498},{"c":1.575,"h":1.58,"l":1.57,"n":246,"o":1.58,"t":"2026-10-20T16:40:00Z","v":71914,"vw":1.575694},{"c":1.575,"h":1.58,"l":1.575,"n":120,"o":1.575,"t":"2026-10-20T16:45:00Z","v":29148,"vw":1.575248},{"c":1.58,"h":1.58,"l":1.57,"n":146,"o":1.575,"t":"2026-10-20T16:50:00Z","v":20220,"vw":1.576235},{"c":1.57,"h":1.58,"l":1.57,"n":307,"o":1.57,"t":"2026-10-20T16:55:00Z","v":58812,"vw":1.571561},{"c":1.565,"h":1.58,"l":1.56,"n":372,"o":1.57,"t":"2026-10-20T17:00:00Z","v":121770,"vw":1.569592},{"c":1.565,"h":1.57,"l":1.56,"n":142,"o":1.57,"t":"2026-10-20T17:05:00Z","v":32100,"vw":1.565547},{"c":1.575,"h":1.575,"l":1.565,"n":290,"o":1.57,"t":"2026-10-20T17:10:00Z","v":93375,"vw":1.570745},{"c":1.575,"h":1.58,"l":1.5701,"n":98,"o":1.575,"t":"2026-10-20T17:15:00Z","v":6232,"vw":1.576621},{"c":1.58,"h":1.58,"l":1.575,"n":154,"o":1.575,"t":"2026-10-20T17:20:00Z","v":18218,"vw":1.575326},{"c":1.58,"h":1.58,"l":1.57,"n":187,"o":1.575,"t":"2026-10-20T17:25:00Z","v":64682,"vw":1.575398},{"c":1.58,"h":1.58,"l":1.5703,"n":297,"o":1.58,"t":"2026-10-20T17:30:00Z","v":66367,"vw":1.574327},{"c":1.575,"h":1.58,"l":1.57,"n":314,"o":1.58,"t":"2026-10-20T17:35:00Z","v":109755,"vw":1.572517},{"c":1.58,"h":1.58,"l":1.57,"n":356,"o":1.575,"t":"2026-10-20T17:40:00Z","v":522309,"vw":1.575254},{"c":1.575,"h":1.58,"l":1.5749,"n":190,"o":1.58,"t":"2026-10-20T17:45:00Z","v":38749,"vw":1.575339},{"c":1.56,"h":1.58,"l":1.56,"n":304,"o":1.58,"t":"2026-10-20T17:50:00Z","v":80622,"vw":1.569901},{"c":1.5689,"h":1.57,"l":1.56,"n":153,"o":1.56,"t":"2026-10-20T17:55:00Z","v":19036,"vw":1.565768},{"c":1.57,"h":1.57,"l":1.565,"n":171,"o":1.565,"t":"2026-10-20T18:00:00Z","v":22795,"vw":1.56779},{"c":1.57,"h":1.57,"l":1.565,"n":166,"o":1.57,"t":"2026-10-20T18:05:00Z","v":21686,"vw":1.566938},{"c":1.565,"h":1.57,"l":1.56,"n":138,"o":1.57,"t":"2026-10-20T18:10:00Z","v":16814,"vw":1.566485},{"c":1.57,"h":1.57,"l":1.56,"n":301,"o":1.57,"t":"2026-10-20T18:15:00Z","v":271684,"vw":1.569377},{"c":1.575,"h":1.58,"l":1.56,"n":450,"o":1.565,"t":"2026-10-20T18:20:00Z","v":539915,"vw":1.572936},{"c":1.59,"h":1.59,"l":1.57,"n":299,"o":1.575,"t":"2026-10-20T18:25:00Z","v":330980,"vw":1.575823},{"c":1.58,"h":1.605,"l":1.58,"n":1099,"o":1.59,"t":"2026-10-20T18:30:00Z","v":945652,"vw":1.590875},{"c":1.58,"h":1.585,"l":1.575,"n":326,"o":1.5801,"t":"2026-10-20T18:35:00Z","v":332828,"vw":1.579463},{"c":1.585,"h":1.59,"l":1.58,"n":197,"o":1.58,"t":"2026-10-20T18:40:00Z","v":63793,"vw":1.583212},{"c":1.59,"h":1.59,"l":1.58,"n":316,"o":1.58,"t":"2026-10-20T18:45:00Z","v":239631,"vw":1.586813},{"c":1.585,"h":1.59,"l":1.58,"n":170,"o":1.585,"t":"2026-10-20T18:50:00Z","v":51536,"vw":1.585756},{"c":1.585,"h":1.59,"l":1.58,"n":173,"o":1.585,"t":"2026-10-20T18:55:00Z","v":62789,"vw":1.583881},{"c":1.585,"h":1.59,"l":1.58,"n":227,"o":1.585,"t":"2026-10-20T19:00:00Z","v":109314,"vw":1.583113},{"c":1.59,"h":1.595,"l":1.58,"n":539,"o":1.59,"t":"2026-10-20T19:05:00Z","v":607065,"vw":1.586174},{"c":1.585,"h":1.59,"l":1.58,"n":397,"o":1.585,"t":"2026-10-20T19:10:00Z","v":178343,"vw":1.583822},{"c":1.595,"h":1.6,"l":1.58,"n":622,"o":1.585,"t":"2026-10-20T19:15:00Z","v":473160,"vw":1.58948},{"c":1.585,"h":1.6,"l":1.5823,"n":272,"o":1.595,"t":"2026-10-20T19:20:00Z","v":251822,"vw":1.589691},{"c":1.585,"h":1.59,"l":1.585,"n":275,"o":1.5877,"t":"2026-10-20T19:25:00Z","v":207082,"vw":1.586647},{"c":1.57,"h":1.59,"l":1.57,"n":820,"o":1.59,"t":"2026-10-20T19:30:00Z","v":679217,"vw":1.580034},{"c":1.565,"h":1.58,"l":1.56,"n":609,"o":1.575,"t":"2026-10-20T19:35:00Z","v":192844,"vw":1.572096},{"c":1.57,"h":1.5789,"l":1.56,"n":602,"o":1.565,"t":"2026-10-20T19:40:00Z","v":455594,"vw":1.569712},{"c":1.57,"h":1.57,"l":1.56,"n":431,"o":1.57,"t":"2026-10-20T19:45:00Z","v":130931,"vw":1.568424},{"c":1.57,"h":1.57,"l":1.56,"n":728,"o":1.57,"t":"2026-10-20T19:50:00Z","v":366874,"vw":1.565689},{"c":1.57,"h":1.575,"l":1.56,"n":1958,"o":1.57,"t":"2026-10-20T19:55:00Z","v":1248302,"vw":1.569022},{"c":1.57,"h":1.57,"l":1.57,"n":15,"o":1.57,"t":"2026-10-20T20:00:00Z","v":1974376,"vw":1.57},{"c":1.6497,"h":1.6497,"l":1.605,"n":10,"o":1.605,"t":"2026-10-20T20:10:00Z","v":600,"vw":1.62735},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T21:05:00Z","v":300,"vw":1.58},{"c":1.5789,"h":1.5789,"l":1.5789,"n":1,"o":1.5789,"t":"2026-10-20T21:20:00Z","v":100,"vw":1.5789},{"c":1.565,"h":1.59,"l":1.565,"n":315,"o":1.58,"t":"2026-10-21T13:30:00Z","v":140963,"vw":1.574874},{"c":1.565,"h":1.5695,"l":1.56,"n":244,"o":1.565,"t":"2026-10-21T13:35:00Z","v":23377,"vw":1.566142},{"c":1.565,"h":1.57,"l":1.565,"n":160,"o":1.565,"t":"2026-10-21T13:40:00Z","v":32521,"vw":1.566385},{"c":1.545,"h":1.57,"l":1.5401,"n":423,"o":1.5601,"t":"2026-10-21T13:45:00Z","v":92758,"vw":1.554862},{"c":1.535,"h":1.55,"l":1.53,"n":314,"o":1.545,"t":"2026-10-21T13:50:00Z","v":43325,"vw":1.539598},{"c":1.54,"h":1.54,"l":1.53,"n":207,"o":1.535,"t":"2026-10-21T13:55:00Z","v":63742,"vw":1.53295},{"c":1.5403,"h":1.55,"l":1.53,"n":360,"o":1.54,"t":"2026-10-21T14:00:00Z","v":85727,"vw":1.540899},{"c":1.53,"h":1.545,"l":1.53,"n":333,"o":1.54,"t":"2026-10-21T14:05:00Z","v":48088,"vw":1.539546},{"c":1.531,"h":1.54,"l":1.53,"n":407,"o":1.53,"t":"2026-10-21T14:10:00Z","v":62483,"vw":1.531342},{"c":1.525,"h":1.54,"l":1.5222,"n":359,"o":1.53,"t":"2026-10-21T14:15:00Z","v":69653,"vw":1.528121},{"c":1.51,"h":1.53,"l":1.51,"n":343,"o":1.53,"t":"2026-10-21T14:20:00Z","v":50454,"vw":1.518417},{"c":1.51,"h":1.52,"l":1.51,"n":269,"o":1.52,"t":"2026-10-21T14:25:00Z","v":15492,"vw":1.515089},{"c":1.53,"h":1.53,"l":1.51,"n":373,"o":1.515,"t":"2026-10-21T14:30:00Z","v":60831,"vw":1.521635},{"c":1.522,"h":1.53,"l":1.52,"n":290,"o":1.53,"t":"2026-10-21T14:35:00Z","v":18041,"vw":1.524826},{"c":1.52,"h":1.53,"l":1.52,"n":299,"o":1.525,"t":"2026-10-21T14:40:00Z","v":41249,"vw":1.524129},{"c":1.53,"h":1.53,"l":1.52,"n":316,"o":1.52,"t":"2026-10-21T14:45:00Z","v":83192,"vw":1.525969},{"c":1.52,"h":1.535,"l":1.52,"n":429,"o":1.53,"t":"2026-10-21T14:50:00Z","v":123167,"vw":1.530842},{"c":1.52,"h":1.53,"l":1.5101,"n":330,"o":1.53,"t":"2026-10-21T14:55:00Z","v":43098,"vw":1.520133},{"c":1.51,"h":1.52,"l":1.51,"n":250,"o":1.51,"t":"2026-10-21T15:00:00Z","v":44650,"vw":1.510456},{"c":1.515,"h":1.52,"l":1.51,"n":222,"o":1.52,"t":"2026-10-21T15:05:00Z","v":19016,"vw":1.513399},{"c":1.51,"h":1.52,"l":1.51,"n":330,"o":1.515,"t":"2026-10-21T15:10:00Z","v":31583,"vw":1.51191},{"c":1.51,"h":1.52,"l":1.51,"n":401,"o":1.5111,"t":"2026-10-21T15:15:00Z","v":66231,"vw":1.510624},{"c":1.505,"h":1.52,"l":1.5,"n":614,"o":1.511,"t":"2026-10-21T15:20:00Z","v":142762,"vw":1.505857},{"c":1.515,"h":1.52,"l":1.505,"n":384,"o":1.505,"t":"2026-10-21T15:25:00Z","v":120285,"vw":1.51009},{"c":1.5109,"h":1.52,"l":1.51,"n":354,"o":1.515,"t":"2026-10-21T15:30:00Z","v":83381,"vw":1.511215},{"c":1.52,"h":1.52,"l":1.51,"n":298,"o":1.51,"t":"2026-10-21T15:35:00Z","v":30840,"vw":1.511986},{"c":1.51,"h":1.515,"l":1.51,"n":397,"o":1.515,"t":"2026-10-21T15:40:00Z","v":39215,"vw":1.512582},{"c":1.515,"h":1.52,"l":1.51,"n":324,"o":1.51,"t":"2026-10-21T15:45:00Z","v":34913,"vw":1.511944},{"c":1.515,"h":1.52,"l":1.515,"n":269,"o":1.515,"t":"2026-10-21T15:50:00Z","v":33983,"vw":1.515396},{"c":1.515,"h":1.52,"l":1.515,"n":206,"o":1.52,"t":"2026-10-21T15:55:00Z","v":17982,"vw":1.515175},{"c":1.51,"h":1.5199,"l":1.51,"n":295,"o":1.515,"t":"2026-10-21T16:00:00Z","v":28822,"vw":1.512739},{"c":1.51,"h":1.52,"l":1.51,"n":261,"o":1.515,"t":"2026-10-21T16:05:00Z","v":17346,"vw":1.514437},{"c":1.515,"h":1.515,"l":1.51,"n":266,"o":1.515,"t":"2026-10-21T16:10:00Z","v":21351,"vw":1.51189},{"c":1.515,"h":1.52,"l":1.51,"n":280,"o":1.515,"t":"2026-10-21T16:15:00Z","v":15453,"vw":1.515113},{"c":1.51,"h":1.52,"l":1.51,"n":404,"o":1.515,"t":"2026-10-21T16:20:00Z","v":84396,"vw":1.510754},{"c":1.52,"h":1.52,"l":1.51,"n":285,"o":1.515,"t":"2026-10-21T16:25:00Z","v":73723,"vw":1.516153},{"c":1.515,"h":1.52,"l":1.51,"n":208,"o":1.5177,"t":"2026-10-21T16:30:00Z","v":25831,"vw":1.513483},{"c":1.525,"h":1.53,"l":1.51,"n":402,"o":1.515,"t":"2026-10-21T16:35:00Z","v":81258,"vw":1.517742},{"c":1.5277,"h":1.53,"l":1.515,"n":522,"o":1.53,"t":"2026-10-21T16:40:00Z","v":128218,"vw":1.52052},{"c":1.52,"h":1.53,"l":1.5101,"n":346,"o":1.53,"t":"2026-10-21T16:45:00Z","v":44452,"vw":1.520731},{"c":1.5209,"h":1.525,"l":1.515,"n":376,"o":1.515,"t":"2026-10-21T16:50:00Z","v":113913,"vw":1.520519},{"c":1.525,"h":1.53,"l":1.52,"n":504,"o":1.52,"t":"2026-10-21T16:55:00Z","v":336323,"vw":1.520641},{"c":1.515,"h":1.525,"l":1.51,"n":379,"o":1.52,"t":"2026-10-21T17:00:00Z","v":78140,"vw":1.518316},{"c":1.515,"h":1.52,"l":1.515,"n":262,"o":1.52,"t":"2026-10-21T17:05:00Z","v":20490,"vw":1.515826},{"c":1.51,"h":1.52,"l":1.51,"n":235,"o":1.515,"t":"2026-10-21T17:10:00Z","v":27354,"vw":1.514084},{"c":1.515,"h":1.52,"l":1.51,"n":268,"o":1.515,"t":"2026-10-21T17:15:00Z","v":17206,"vw":1.515277},{"c":1.515,"h":1.515,"l":1.51,"n":298,"o":1.515,"t":"2026-10-21T17:20:00Z","v":36912,"vw":1.511329},{"c":1.515,"h":1.52,"l":1.51,"n":259,"o":1.5111,"t":"2026-10-21T17:25:00Z","v":13273,"vw":1.515062},{"c":1.515,"h":1.5199,"l":1.51,"n":285,"o":1.515,"t":"2026-10-21T17:30:00Z","v":37932,"vw":1.514242},{"c":1.515,"h":1.52,"l":1.51,"n":202,"o":1.515,"t":"2026-10-21T17:35:00Z","v":21823,"vw":1.516814},{"c":1.515,"h":1.52,"l":1.515,"n":195,"o":1.52,"t":"2026-10-21T17:40:00Z","v":16831,"vw":1.516688},{"c":1.5191,"h":1.52,"l":1.51,"n":216,"o":1.515,"t":"2026-10-21T17:45:00Z","v":55662,"vw":1.517644},{"c":1.525,"h":1.525,"l":1.514,"n":299,"o":1.515,"t":"2026-10-21T17:50:00Z","v":103632,"vw":1.519791},{"c":1.525,"h":1.53,"l":1.52,"n":198,"o":1.525,"t":"2026-10-21T17:55:00Z","v":22454,"vw":1.527479},{"c":1.52,"h":1.525,"l":1.52,"n":248,"o":1.525,"t":"2026-10-21T18:00:00Z","v":28040,"vw":1.523876},{"c":1.53,"h":1.53,"l":1.52,"n":303,"o":1.525,"t":"2026-10-21T18:05:00Z","v":18247,"vw":1.524891},{"c":1.525,"h":1.5251,"l":1.52,"n":281,"o":1.5212,"t":"2026-10-21T18:10:00Z","v":18524,"vw":1.523421},{"c":1.525,"h":1.53,"l":1.52,"n":250,"o":1.525,"t":"2026-10-21T18:15:00Z","v":18772,"vw":1.524932},{"c":1.52,"h":1.525,"l":1.52,"n":226,"o":1.52,"t":"2026-10-21T18:20:00Z","v":15075,"vw":1.52158},{"c":1.525,"h":1.525,"l":1.52,"n":300,"o":1.525,"t":"2026-10-21T18:25:00Z","v":25306,"vw":1.52483},{"c":1.525,"h":1.525,"l":1.52,"n":184,"o":1.525,"t":"2026-10-21T18:30:00Z","v":16938,"vw":1.524964},{"c":1.525,"h":1.525,"l":1.52,"n":388,"o":1.525,"t":"2026-10-21T18:35:00Z","v":20130,"vw":1.524956},{"c":1.525,"h":1.525,"l":1.52,"n":438,"o":1.525,"t":"2026-10-21T18:40:00Z","v":30892,"vw":1.524567},{"c":1.515,"h":1.53,"l":1.515,"n":467,"o":1.52,"t":"2026-10-21T18:45:00Z","v":74450,"vw":1.520315},{"c":1.51,"h":1.5199,"l":1.51,"n":221,"o":1.515,"t":"2026-10-21T18:50:00Z","v":15766,"vw":1.514808},{"c":1.515,"h":1.52,"l":1.51,"n":608,"o":1.515,"t":"2026-10-21T18:55:00Z","v":290704,"vw":1.51685},{"c":1.515,"h":1.52,"l":1.505,"n":259,"o":1.515,"t":"2026-10-21T19:00:00Z","v":54256,"vw":1.509961},{"c":1.505,"h":1.52,"l":1.505,"n":262,"o":1.52,"t":"2026-10-21T19:05:00Z","v":56494,"vw":1.508976},{"c":1.505,"h":1.51,"l":1.5,"n":166,"o":1.505,"t":"2026-10-21T19:10:00Z","v":22158,"vw":1.504454},{"c":1.505,"h":1.51,"l":1.5,"n":281,"o":1.505,"t":"2026-10-21T19:15:00Z","v":38088,"vw":1.50484},{"c":1.505,"h":1.51,"l":1.5024,"n":219,"o":1.51,"t":"2026-10-21T19:20:00Z","v":20664,"vw":1.505148},{"c":1.505,"h":1.51,"l":1.5001,"n":185,"o":1.505,"t":"2026-10-21T19:25:00Z","v":22908,"vw":1.506224},{"c":1.51,"h":1.515,"l":1.51,"n":219,"o":1.51,"t":"2026-10-21T19:30:00Z","v":74300,"vw":1.511021},{"c":1.515,"h":1.515,"l":1.51,"n":208,"o":1.515,"t":"2026-10-21T19:35:00Z","v":28854,"vw":1.512133},{"c":1.515,"h":1.52,"l":1.51,"n":340,"o":1.51,"t":"2026-10-21T19:40:00Z","v":43466,"vw":1.514589},{"c":1.52,"h":1.52,"l":1.51,"n":291,"o":1.52,"t":"2026-10-21T19:45:00Z","v":36983,"vw":1.517535},{"c":1.53,"h":1.53,"l":1.515,"n":455,"o":1.52,"t":"2026-10-21T19:50:00Z","v":124757,"vw":1.522465},{"c":1.525,"h":1.53,"l":1.52,"n":1711,"o":1.525,"t":"2026-10-21T19:55:00Z","v":345370,"vw":1.526955},{"c":1.55,"h":1.55,"l":1.52,"n":15,"o":1.52,"t":"2026-10-21T20:00:00Z","v":450354,"vw":1.520011},{"c":1.5521,"h":1.5521,"l":1.5521,"n":1,"o":1.5521,"t":"2026-10-21T20:10:00Z","v":100,"vw":1.5521},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:35:00Z","v":2578,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-21T22:25:00Z","v":2000,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T08:05:00Z","v":126,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T10:40:00Z","v":482,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-22T12:20:00Z","v":700,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-22T12:25:00Z","v":913,"vw":1.52},{"c":1.5023,"h":1.5023,"l":1.5023,"n":3,"o":1.5023,"t":"2026-10-22T13:10:00Z","v":229,"vw":1.5023},{"c":1.505,"h":1.525,"l":1.5,"n":230,"o":1.5,"t":"2026-10-22T13:30:00Z","v":91161,"vw":1.513621},{"c":1.515,"h":1.52,"l":1.51,"n":205,"o":1.51,"t":"2026-10-22T13:35:00Z","v":16653,"vw":1.512478},{"c":1.505,"h":1.518,"l":1.505,"n":191,"o":1.5111,"t":"2026-10-22T13:40:00Z","v":37083,"vw":1.51381},{"c":1.515,"h":1.52,"l":1.505,"n":365,"o":1.505,"t":"2026-10-22T13:45:00Z","v":133951,"vw":1.516823},{"c":1.52,"h":1.52,"l":1.51,"n":198,"o":1.515,"t":"2026-10-22T13:50:00Z","v":17072,"vw":1.517199},{"c":1.515,"h":1.52,"l":1.514,"n":353,"o":1.5199,"t":"2026-10-22T13:55:00Z","v":62281,"vw":1.517966},{"c":1.5101,"h":1.525,"l":1.5101,"n":468,"o":1.52,"t":"2026-10-22T14:00:00Z","v":169641,"vw":1.520164},{"c":1.515,"h":1.525,"l":1.51,"n":399,"o":1.52,"t":"2026-10-22T14:05:00Z","v":121180,"vw":1.519777},{"c":1.525,"h":1.525,"l":1.515,"n":247,"o":1.52,"t":"2026-10-22T14:10:00Z","v":54166,"vw":1.520601},{"c":1.5201,"h":1.53,"l":1.52,"n":306,"o":1.525,"t":"2026-10-22T14:15:00Z","v":33325,"vw":1.522392},{"c":1.515,"h":1.525,"l":1.505,"n":439,"o":1.52,"t":"2026-10-22T14:20:00Z","v":85471,"vw":1.512411},{"c":1.515,"h":1.515,"l":1.51,"n":277,"o":1.515,"t":"2026-10-22T14:25:00Z","v":37936,"vw":1.511849},{"c":1.515,"h":1.515,"l":1.51,"n":315,"o":1.51,"t":"2026-10-22T14:30:00Z","v":71652,"vw":1.51124},{"c":1.515,"h":1.52,"l":1.51,"n":524,"o":1.515,"t":"2026-10-22T14:35:00Z","v":210913,"vw":1.511253},{"c":1.515,"h":1.515,"l":1.51,"n":339,"o":1.51,"t":"2026-10-22T14:40:00Z","v":46582,"vw":1.512362},{"c":1.5101,"h":1.5176,"l":1.51,"n":400,"o":1.515,"t":"2026-10-22T14:45:00Z","v":82201,"vw":1.511038},{"c":1.52,"h":1.52,"l":1.51,"n":387,"o":1.51,"t":"2026-10-22T14:50:00Z","v":39021,"vw":1.513477},{"c":1.5101,"h":1.525,"l":1.5101,"n":380,"o":1.52,"t":"2026-10-22T14:55:00Z","v":115561,"vw":1.51895},{"c":1.505,"h":1.515,"l":1.5001,"n":348,"o":1.515,"t":"2026-10-22T15:00:00Z","v":37301,"vw":1.511474},{"c":1.505,"h":1.515,"l":1.505,"n":354,"o":1.505,"t":"2026-10-22T15:05:00Z","v":95049,"vw":1.510402},{"c":1.51,"h":1.51,"l":1.5,"n":212,"o":1.505,"t":"2026-10-22T15:10:00Z","v":25289,"vw":1.508086},{"c":1.505,"h":1.51,"l":1.5042,"n":202,"o":1.51,"t":"2026-10-22T15:15:00Z","v":24721,"vw":1.50652},{"c":1.515,"h":1.515,"l":1.505,"n":277,"o":1.505,"t":"2026-10-22T15:20:00Z","v":77622,"vw":1.511095},{"c":1.51,"h":1.515,"l":1.5,"n":373,"o":1.515,"t":"2026-10-22T15:25:00Z","v":70561,"vw":1.509498},{"c":1.52,"h":1.52,"l":1.505,"n":294,"o":1.505,"t":"2026-10-22T15:30:00Z","v":108132,"vw":1.511776},{"c":1.525,"h":1.53,"l":1.5191,"n":582,"o":1.5191,"t":"2026-10-22T15:35:00Z","v":244844,"vw":1.521758},{"c":1.52,"h":1.53,"l":1.5101,"n":356,"o":1.5212,"t":"2026-10-22T15:40:00Z","v":81071,"vw":1.519541},{"c":1.515,"h":1.52,"l":1.51,"n":281,"o":1.51,"t":"2026-10-22T15:45:00Z","v":52143,"vw":1.518363},{"c":1.525,"h":1.525,"l":1.51,"n":421,"o":1.51,"t":"2026-10-22T15:50:00Z","v":158596,"vw":1.520173},{"c":1.52,"h":1.525,"l":1.52,"n":304,"o":1.525,"t":"2026-10-22T15:55:00Z","v":15806,"vw":1.522004},{"c":1.52,"h":1.53,"l":1.52,"n":400,"o":1.52,"t":"2026-10-22T16:00:00Z","v":55480,"vw":1.520976},{"c":1.52,"h":1.525,"l":1.515,"n":295,"o":1.52,"t":"2026-10-22T16:05:00Z","v":38742,"vw":1.518295},{"c":1.52,"h":1.52,"l":1.51,"n":146,"o":1.515,"t":"2026-10-22T16:10:00Z","v":12160,"vw":1.515892},{"c":1.52,"h":1.53,"l":1.515,"n":523,"o":1.52,"t":"2026-10-22T16:15:00Z","v":145713,"vw":1.520574},{"c":1.52,"h":1.525,"l":1.51,"n":373,"o":1.52,"t":"2026-10-22T16:20:00Z","v":123155,"vw":1.520394},{"c":1.52,"h":1.52,"l":1.51,"n":144,"o":1.52,"t":"2026-10-22T16:25:00Z","v":12202,"vw":1.517376},{"c":1.52,"h":1.52,"l":1.515,"n":221,"o":1.52,"t":"2026-10-22T16:30:00Z","v":67244,"vw":1.519396},{"c":1.515,"h":1.53,"l":1.5101,"n":733,"o":1.5159,"t":"2026-10-22T16:35:00Z","v":248797,"vw":1.520866},{"c":1.515,"h":1.52,"l":1.515,"n":119,"o":1.515,"t":"2026-10-22T16:40:00Z","v":7414,"vw":1.516577},{"c":1.52,"h":1.52,"l":1.5145,"n":158,"o":1.52,"t":"2026-10-22T16:45:00Z","v":13205,"vw":1.517753},{"c":1.515,"h":1.52,"l":1.51,"n":288,"o":1.52,"t":"2026-10-22T16:50:00Z","v":17203,"vw":1.515594},{"c":1.515,"h":1.52,"l":1.515,"n":135,"o":1.515,"t":"2026-10-22T16:55:00Z","v":14228,"vw":1.518455},{"c":1.515,"h":1.52,"l":1.515,"n":250,"o":1.52,"t":"2026-10-22T17:00:00Z","v":19161,"vw":1.516652},{"c":1.52,"h":1.52,"l":1.51,"n":235,"o":1.52,"t":"2026-10-22T17:05:00Z","v":13195,"vw":1.515707},{"c":1.52,"h":1.52,"l":1.51,"n":351,"o":1.52,"t":"2026-10-22T17:10:00Z","v":18638,"vw":1.515838},{"c":1.52,"h":1.52,"l":1.51,"n":295,"o":1.515,"t":"2026-10-22T17:15:00Z","v":17438,"vw":1.515803},{"c":1.515,"h":1.52,"l":1.51,"n":288,"o":1.52,"t":"2026-10-22T17:20:00Z","v":32714,"vw":1.515835},{"c":1.52,"h":1.52,"l":1.51,"n":272,"o":1.52,"t":"2026-10-22T17:25:00Z","v":18615,"vw":1.516515},{"c":1.515,"h":1.52,"l":1.51,"n":280,"o":1.515,"t":"2026-10-22T17:30:00Z","v":13697,"vw":1.515327},{"c":1.515,"h":1.52,"l":1.51,"n":296,"o":1.515,"t":"2026-10-22T17:35:00Z","v":23357,"vw":1.51672},{"c":1.51,"h":1.52,"l":1.51,"n":262,"o":1.515,"t":"2026-10-22T17:40:00Z","v":19700,"vw":1.51586},{"c":1.52,"h":1.52,"l":1.51,"n":248,"o":1.515,"t":"2026-10-22T17:45:00Z","v":14479,"vw":1.515556},{"c":1.52,"h":1.52,"l":1.51,"n":301,"o":1.515,"t":"2026-10-22T17:50:00Z","v":16936,"vw":1.515266},{"c":1.52,"h":1.52,"l":1.51,"n":257,"o":1.515,"t":"2026-10-22T17:55:00Z","v":12934,"vw":1.515757},{"c":1.52,"h":1.52,"l":1.51,"n":363,"o":1.52,"t":"2026-10-22T18:00:00Z","v":41443,"vw":1.51525},{"c":1.53,"h":1.53,"l":1.51,"n":622,"o":1.52,"t":"2026-10-22T18:05:00Z","v":568475,"vw":1.522244},{"c":1.53,"h":1.53,"l":1.5201,"n":347,"o":1.53,"t":"2026-10-22T18:10:00Z","v":38552,"vw":1.528417},{"c":1.525,"h":1.53,"l":1.525,"n":318,"o":1.53,"t":"2026-10-22T18:15:00Z","v":21405,"vw":1.527876},{"c":1.5211,"h":1.53,"l":1.52,"n":276,"o":1.525,"t":"2026-10-22T18:20:00Z","v":51395,"vw":1.523392},{"c":1.525,"h":1.53,"l":1.52,"n":380,"o":1.525,"t":"2026-10-22T18:25:00Z","v":266944,"vw":1.524985},{"c":1.54,"h":1.55,"l":1.525,"n":1682,"o":1.53,"t":"2026-10-22T18:30:00Z","v":2807092,"vw":1.532594},{"c":1.5499,"h":1.55,"l":1.535,"n":510,"o":1.54,"t":"2026-10-22T18:35:00Z","v":93016,"vw":1.542945},{"c":1.545,"h":1.55,"l":1.54,"n":365,"o":1.545,"t":"2026-10-22T18:40:00Z","v":226242,"vw":1.544982},{"c":1.555,"h":1.555,"l":1.535,"n":740,"o":1.54,"t":"2026-10-22T18:45:00Z","v":457787,"vw":1.541005},{"c":1.5511,"h":1.555,"l":1.545,"n":514,"o":1.55,"t":"2026-10-22T18:50:00Z","v":374310,"vw":1.551791},{"c":1.5401,"h":1.555,"l":1.54,"n":466,"o":1.555,"t":"2026-10-22T18:55:00Z","v":149070,"vw":1.543354},{"c":1.53,"h":1.54,"l":1.53,"n":327,"o":1.54,"t":"2026-10-22T19:00:00Z","v":96616,"vw":1.533184},{"c":1.535,"h":1.54,"l":1.53,"n":411,"o":1.53,"t":"2026-10-22T19:05:00Z","v":174487,"vw":1.535922},{"c":1.53,"h":1.54,"l":1.53,"n":257,"o":1.535,"t":"2026-10-22T19:10:00Z","v":41071,"vw":1.531074},{"c":1.535,"h":1.54,"l":1.53,"n":268,"o":1.53,"t":"2026-10-22T19:15:00Z","v":49827,"vw":1.531025},{"c":1.535,"h":1.54,"l":1.53,"n":179,"o":1.53,"t":"2026-10-22T19:20:00Z","v":74894,"vw":1.534588},{"c":1.53,"h":1.535,"l":1.53,"n":230,"o":1.535,"t":"2026-10-22T19:25:00Z","v":54702,"vw":1.530665},{"c":1.535,"h":1.54,"l":1.53,"n":332,"o":1.53,"t":"2026-10-22T19:30:00Z","v":96549,"vw":1.530985},{"c":1.53,"h":1.535,"l":1.53,"n":254,"o":1.535,"t":"2026-10-22T19:35:00Z","v":79760,"vw":1.530758},{"c":1.535,"h":1.54,"l":1.53,"n":367,"o":1.53,"t":"2026-10-22T19:40:00Z","v":107788,"vw":1.532096},{"c":1.53,"h":1.54,"l":1.53,"n":372,"o":1.535,"t":"2026-10-22T19:45:00Z","v":148446,"vw":1.533157},{"c":1.53,"h":1.54,"l":1.525,"n":830,"o":1.535,"t":"2026-10-22T19:50:00Z","v":318431,"vw":1.531658},{"c":1.525,"h":1.55,"l":1.52,"n":2108,"o":1.535,"t":"2026-10-22T19:55:00Z","v":1267388,"vw":1.536267},{"c":1.53,"h":1.54,"l":1.52,"n":23,"o":1.54,"t":"2026-10-22T20:00:00Z","v":1662404,"vw":1.539913},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-22T20:15:00Z","v":10231,"vw":1.53},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-10-22T20:40:00Z","v":9770,"vw":1.5}],"history":[{"c":3.59,"h":3.645,"l":3.5401,"n":7868,"o":3.6,"t":"2024-10-21T04:00:00Z","v":2138344,"vw":3.577677},{"c":3.67,"h":3.68,"l":3.57,"n":8579,"o":3.61,"t":"2024-10-22T04:00:00Z","v":1925887,"vw":3.638573},{"c":3.75,"h":3.75,"l":3.63,"n":10594,"o":3.63,"t":"2024-10-23T04:00:00Z","v":2409448,"vw":3.702613},{"c":3.68,"h":3.79,"l":3.6401,"n":11755,"o":3.79,"t":"2024-10-24T04:00:00Z","v":2928998,"vw":3.698563},{"c":3.99,"h":4.116,"l":3.7,"n":20525,"o":3.7,"t":"2024-10-25T04:00:00Z","v":6222678,"vw":3.950706},{"c":4.01,"h":4.07,"l":3.99,"n":12226,"o":4.01,"t":"2024-10-28T04:00:00Z","v":2633530,"vw":4.025656},{"c":4.04,"h":4.1,"l":3.91,"n":12191,"o":3.98,"t":"2024-10-29T04:00:00Z","v":3002760,"vw":4.034064},{"c":4.1,"h":4.3,"l":3.99,"n":27875,"o":4,"t":"2024-10-30T04:00:00Z","v":7508692,"vw":4.184591},{"c":3.2,"h":3.8,"l":3.06,"n":51885,"o":3.68,"t":"2024-10-31T04:00:00Z","v":15776533,"vw":3.353581},{"c":3.18,"h":3.37,"l":3.14,"n":21567,"o":3.23,"t":"2024-11-01T04:00:00Z","v":5885603,"vw":3.221424},{"c":3.22,"h":3.295,"l":3.065,"n":21248,"o":3.17,"t":"2024-11-04T05:00:00Z","v":5025131,"vw":3.200425},{"c":3.32,"h":3.325,"l":3.16,"n":11078,"o":3.19,"t":"2024-11-05T05:00:00Z","v":2999130,"vw":3.274662},{"c":3.43,"h":3.53,"l":3.37,"n":18296,"o":3.44,"t":"2024-11-06T05:00:00Z","v":4502703,"vw":3.419185},{"c":3.51,"h":3.555,"l":3.42,"n":13106,"o":3.47,"t":"2024-11-07T05:00:00Z","v":3423234,"vw":3.48675},{"c":3.6,"h":3.64,"l":3.51,"n":14983,"o":3.55,"t":"2024-11-08T05:00:00Z","v":5571501,"vw":3.572122},{"c":3.67,"h":3.7,"l":3.59,"n":12623,"o":3.62,"t":"2024-11-11T05:00:00Z","v":3732519,"vw":3.649763},{"c":3.62,"h":3.64,"l":3.485,"n":12282,"o":3.61,"t":"2024-11-12T05:00:00Z","v":3094719,"vw":3.576943},{"c":3.69,"h":3.8,"l":3.655,"n":16333,"o":3.69,"t":"2024-11-13T05:00:00Z","v":4330067,"vw":3.730611},{"c":3.71,"h":3.795,"l":3.625,"n":14441,"o":3.74,"t":"2024-11-14T05:00:00Z","v":8284778,"vw":3.696585},{"c":3.77,"h":3.905,"l":3.685,"n":16453,"o":3.78,"t":"2024-11-15T05:00:00Z","v":4682653,"vw":3.766681},{"c":3.79,"h":3.8,"l":3.65,"n":10235,"o":3.77,"t":"2024-11-18T05:00:00Z","v":1935450,"vw":3.727927},{"c":3.66,"h":3.71,"l":3.34,"n":18006,"o":3.57,"t":"2024-11-19T05:00:00Z","v":4955402,"vw":3.533229},{"c":3.6,"h":3.68,"l":3.54,"n":9462,"o":3.67,"t":"2024-11-20T05:00:00Z","v":2274069,"vw":3.582677},{"c":3.67,"h":3.72,"l":3.53,"n":10594,"o":3.59,"t":"2024-11-21T05:00:00Z","v":3580677,"vw":3.651791},{"c":3.73,"h":3.795,"l":3.655,"n":14238,"o":3.67,"t":"2024-11-22T05:00:00Z","v":4925161,"vw":3.746067},{"c":3.76,"h":3.965,"l":3.7436,"n":18625,"o":3.77,"t":"2024-11-25T05:00:00Z","v":6157013,"vw":3.831347},{"c":3.77,"h":3.83,"l":3.6753,"n":10370,"o":3.7,"t":"2024-11-26T05:00:00Z","v":3113533,"vw":3.780392},{"c":3.77,"h":3.85,"l":3.75,"n":8083,"o":3.79,"t":"2024-11-27T05:00:00Z","v":2475515,"vw":3.788494},{"c":3.91,"h":3.92,"l":3.735,"n":10166,"o":3.77,"t":"2024-11-29T05:00:00Z","v":3289037,"vw":3.867227},{"c":3.94,"h":4,"l":3.84,"n":16338,"o":3.91,"t":"2024-12-02T05:00:00Z","v":4055375,"vw":3.933925},{"c":3.62,"h":3.9554,"l":3.61,"n":17615,"o":3.95,"t":"2024-12-03T05:00:00Z","v":7835603,"vw":3.722808},{"c":3.84,"h":3.86,"l":3.5905,"n":14376,"o":3.65,"t":"2024-12-04T05:00:00Z","v":5964080,"vw":3.781645},{"c":3.85,"h":4.02,"l":3.83,"n":15724,"o":3.86,"t":"2024-12-05T05:00:00Z","v":4088645,"vw":3.923256},{"c":3.74,"h":3.92,"l":3.72,"n":14279,"o":3.92,"t":"2024-12-06T05:00:00Z","v":4188954,"vw":3.79419},{"c":3.75,"h":3.865,"l":3.7019,"n":13464,"o":3.74,"t":"2024-12-09T05:00:00Z","v":3057702,"vw":3.771155},{"c":3.92,"h":4,"l":3.66,"n":12404,"o":3.78,"t":"2024-12-10T05:00:00Z","v":3479616,"vw":3.884299},{"c":4.03,"h":4.1,"l":3.82,"n":18515,"o":3.95,"t":"2024-12-11T05:00:00Z","v":5893701,"vw":4.009831},{"c":3.83,"h":4.07,"l":3.82,"n":12352,"o":4.02,"t":"2024-12-12T05:00:00Z","v":2863840,"vw":3.901469},{"c":3.9,"h":3.93,"l":3.78,"n":18445,"o":3.81,"t":"2024-12-13T05:00:00Z","v":16289169,"vw":3.876079},{"c":3.92,"h":4.04,"l":3.82,"n":17847,"o":3.89,"t":"2024-12-16T05:00:00Z","v":4136300,"vw":3.967781},{"c":3.96,"h":4,"l":3.87,"n":13516,"o":3.9,"t":"2024-12-17T05:00:00Z","v":4434041,"vw":3.957353},{"c":3.76,"h":4.1,"l":3.69,"n":16733,"o":4,"t":"2024-12-18T05:00:00Z","v":4847329,"vw":3.912797},{"c":3.8,"h":3.82,"l":3.69,"n":14451,"o":3.78,"t":"2024-12-19T05:00:00Z","v":3792182,"vw":3.754474},{"c":3.86,"h":3.96,"l":3.72,"n":14894,"o":3.73,"t":"2024-12-20T05:00:00Z","v":12128374,"vw":3.863212},{"c":3.73,"h":3.85,"l":3.68,"n":15136,"o":3.85,"t":"2024-12-23T05:00:00Z","v":2626828,"vw":3.742055},{"c":3.74,"h":3.76,"l":3.68,"n":7244,"o":3.69,"t":"2024-12-24T05:00:00Z","v":1109448,"vw":3.730376},{"c":3.73,"h":3.775,"l":3.68,"n":7434,"o":3.69,"t":"2024-12-26T05:00:00Z","v":1932466,"vw":3.746354},{"c":3.67,"h":3.73,"l":3.635,"n":9638,"o":3.7,"t":"2024-12-27T05:00:00Z","v":2502043,"vw":3.68042},{"c":3.6,"h":3.67,"l":3.56,"n":12648,"o":3.64,"t":"2024-12-30T05:00:00Z","v":3613501,"vw":3.621948},{"c":3.65,"h":3.74,"l":3.6,"n":9234,"o":3.61,"t":"2024-12-31T05:00:00Z","v":3247960,"vw":3.67088},{"c":3.57,"h":3.7,"l":3.55,"n":10667,"o":3.65,"t":"2025-01-02T05:00:00Z","v":2360323,"vw":3.603386},{"c":3.55,"h":3.61,"l":3.52,"n":10400,"o":3.6,"t":"2025-01-03T05:00:00Z","v":2681952,"vw":3.566337},{"c":3.55,"h":3.62,"l":3.52,"n":13090,"o":3.55,"t":"2025-01-06T05:00:00Z","v":3812239,"vw":3.565135},{"c":3.46,"h":3.56,"l":3.445,"n":14253,"o":3.51,"t":"2025-01-07T05:00:00Z","v":3212628,"vw":3.486152},{"c":3.44,"h":3.47,"l":3.345,"n":15728,"o":3.4,"t":"2025-01-08T05:00:00Z","v":5064447,"vw":3.408558},{"c":3.31,"h":3.4,"l":3.27,"n":12041,"o":3.35,"t":"2025-01-10T05:00:00Z","v":3774203,"vw":3.311692},{"c":3.23,"h":3.26,"l":3.19,"n":11127,"o":3.25,"t":"2025-01-13T05:00:00Z","v":3089196,"vw":3.22416},{"c":3.27,"h":3.3,"l":3.215,"n":10950,"o":3.25,"t":"2025-01-14T05:00:00Z","v":3451103,"vw":3.272628},{"c":3.36,"h":3.42,"l":3.34,"n":12321,"o":3.39,"t":"2025-01-15T05:00:00Z","v":2923209,"vw":3.372771},{"c":3.24,"h":3.34,"l":3.21,"n":14429,"o":3.34,"t":"2025-01-16T05:00:00Z","v":3473984,"vw":3.252952},{"c":3.34,"h":3.36,"l":3.19,"n":9704,"o":3.2,"t":"2025-01-17T05:00:00Z","v":4351129,"vw":3.310558},{"c":3.39,"h":3.41,"l":3.31,"n":11519,"o":3.36,"t":"2025-01-21T05:00:00Z","v":3953464,"vw":3.368527},{"c":3.37,"h":3.435,"l":3.31,"n":14066,"o":3.37,"t":"2025-01-22T05:00:00Z","v":4029166,"vw":3.38282},{"c":3.53,"h":3.555,"l":3.305,"n":12789,"o":3.33,"t":"2025-01-23T05:00:00Z","v":4417232,"vw":3.457503},{"c":3.42,"h":3.51,"l":3.38,"n":9020,"o":3.5,"t":"2025-01-24T05:00:00Z","v":2566963,"vw":3.430638},{"c":3.36,"h":3.51,"l":3.35,"n":9693,"o":3.39,"t":"2025-01-27T05:00:00Z","v":3042651,"vw":3.42959},{"c":3.34,"h":3.37,"l":3.27,"n":9457,"o":3.35,"t":"2025-01-28T05:00:00Z","v":2691231,"vw":3.333561},{"c":3.31,"h":3.35,"l":3.27,"n":10419,"o":3.32,"t":"2025-01-29T05:00:00Z","v":2945921,"vw":3.301783},{"c":3.39,"h":3.44,"l":3.34,"n":6723,"o":3.34,"t":"2025-01-30T05:00:00Z","v":1478618,"vw":3.379681},{"c":3.35,"h":3.48,"l":3.3,"n":11014,"o":3.4,"t":"2025-01-31T05:00:00Z","v":3061989,"vw":3.374536},{"c":3.34,"h":3.41,"l":3.21,"n":11786,"o":3.24,"t":"2025-02-03T05:00:00Z","v":4136954,"vw":3.335401},{"c":3.43,"h":3.44,"l":3.29,"n":11478,"o":3.32,"t":"2025-02-04T05:00:00Z","v":3222715,"vw":3.391451},{"c":3.41,"h":3.51,"l":3.38,"n":13418,"o":3.45,"t":"2025-02-05T05:00:00Z","v":3054136,"vw":3.431961},{"c":3.48,"h":3.5,"l":3.39,"n":9606,"o":3.41,"t":"2025-02-06T05:00:00Z","v":2635910,"vw":3.465961},{"c":3.51,"h":3.525,"l":3.43,"n":9610,"o":3.48,"t":"2025-02-07T05:00:00Z","v":2758516,"vw":3.482639},{"c":3.46,"h":3.5801,"l":3.435,"n":10302,"o":3.56,"t":"2025-02-10T05:00:00Z","v":2392901,"vw":3.478442},{"c":3.42,"h":3.475,"l":3.385,"n":9629,"o":3.4,"t":"2025-02-11T05:00:00Z","v":2465843,"vw":3.429367},{"c":3.48,"h":3.495,"l":3.35,"n":11509,"o":3.35,"t":"2025-02-12T05:00:00Z","v":2834232,"vw":3.446393},{"c":3.53,"h":3.555,"l":3.43,"n":9667,"o":3.49,"t":"2025-02-13T05:00:00Z","v":2455018,"vw":3.49361},{"c":3.55,"h":3.6,"l":3.535,"n":6998,"o":3.54,"t":"2025-02-14T05:00:00Z","v":2096016,"vw":3.558023},{"c":3.52,"h":3.59,"l":3.51,"n":11989,"o":3.53,"t":"2025-02-18T05:00:00Z","v":2626213,"vw":3.537245},{"c":3.39,"h":3.525,"l":3.39,"n":13628,"o":3.525,"t":"2025-02-19T05:00:00Z","v":3797734,"vw":3.426795},{"c":4.15,"h":4.17,"l":3.535,"n":39894,"o":3.56,"t":"2025-02-20T05:00:00Z","v":12899601,"vw":3.948646},{"c":4.52,"h":4.63,"l":4.14,"n":44426,"o":4.14,"t":"2025-02-21T05:00:00Z","v":15938005,"vw":4.476153},{"c":4.29,"h":4.58,"l":4.285,"n":22768,"o":4.5,"t":"2025-02-24T05:00:00Z","v":5241021,"vw":4.380528},{"c":4.3,"h":4.34,"l":4.13,"n":20338,"o":4.28,"t":"2025-02-25T05:00:00Z","v":5013116,"vw":4.243913},{"c":4.16,"h":4.38,"l":4.16,"n":13976,"o":4.33,"t":"2025-02-26T05:00:00Z","v":3002761,"vw":4.264645},{"c":4.13,"h":4.29,"l":4.11,"n":17769,"o":4.16,"t":"2025-02-27T05:00:00Z","v":5982223,"vw":4.179968},{"c":4.13,"h":4.15,"l":4.02,"n":15648,"o":4.05,"t":"2025-02-28T05:00:00Z","v":4389039,"vw":4.106069},{"c":3.93,"h":4.17,"l":3.91,"n":19361,"o":4.13,"t":"2025-03-03T05:00:00Z","v":3913570,"vw":4.003526},{"c":4.04,"h":4.17,"l":3.95,"n":23171,"o":4.07,"t":"2025-03-04T05:00:00Z","v":5914068,"vw":4.052621},{"c":4.16,"h":4.19,"l":3.98,"n":13248,"o":4.05,"t":"2025-03-05T05:00:00Z","v":3123604,"vw":4.116078},{"c":3.98,"h":4.22,"l":3.94,"n":22770,"o":4.09,"t":"2025-03-06T05:00:00Z","v":5039576,"vw":4.03504},{"c":3.89,"h":4.01,"l":3.855,"n":16850,"o":3.96,"t":"2025-03-07T05:00:00Z","v":4085962,"vw":3.918931},{"c":3.58,"h":3.855,"l":3.57,"n":25879,"o":3.83,"t":"2025-03-10T04:00:00Z","v":6698738,"vw":3.657875},{"c":3.35,"h":3.61,"l":3.34,"n":26114,"o":3.52,"t":"2025-03-11T04:00:00Z","v":7863879,"vw":3.410007},{"c":3.19,"h":3.425,"l":3.19,"n":19735,"o":3.4,"t":"2025-03-12T04:00:00Z","v":5731369,"vw":3.223159},{"c":3.21,"h":3.24,"l":3.045,"n":21530,"o":3.17,"t":"2025-03-13T04:00:00Z","v":4923780,"vw":3.14905},{"c":3.33,"h":3.45,"l":3.25,"n":21762,"o":3.26,"t":"2025-03-14T04:00:00Z","v":5844205,"vw":3.365554},{"c":3.44,"h":3.47,"l":3.275,"n":17558,"o":3.35,"t":"2025-03-17T04:00:00Z","v":5358775,"vw":3.383389},{"c":3.44,"h":3.56,"l":3.39,"n":24637,"o":3.42,"t":"2025-03-18T04:00:00Z","v":5649641,"vw":3.470592},{"c":3.56,"h":3.605,"l":3.44,"n":19818,"o":3.48,"t":"2025-03-19T04:00:00Z","v":4406057,"vw":3.534561},{"c":3.43,"h":3.63,"l":3.41,"n":20896,"o":3.53,"t":"2025-03-20T04:00:00Z","v":3791029,"vw":3.502223},{"c":3.5,"h":3.56,"l":3.32,"n":20836,"o":3.38,"t":"2025-03-21T04:00:00Z","v":7620714,"vw":3.468726},{"c":3.51,"h":3.585,"l":3.43,"n":16794,"o":3.57,"t":"2025-03-24T04:00:00Z","v":4419682,"vw":3.489618},{"c":3.39,"h":3.49,"l":3.37,"n":21451,"o":3.49,"t":"2025-03-25T04:00:00Z","v":5449391,"vw":3.412737},{"c":3.32,"h":3.4,"l":3.31,"n":15606,"o":3.38,"t":"2025-03-26T04:00:00Z","v":2710049,"vw":3.352285},{"c":3.27,"h":3.32,"l":3.235,"n":22425,"o":3.285,"t":"2025-03-27T04:00:00Z","v":4296377,"vw":3.276525},{"c":3.06,"h":3.32,"l":3.03,"n":26034,"o":3.32,"t":"2025-03-28T04:00:00Z","v":7101660,"vw":3.13161},{"c":2.81,"h":2.99,"l":2.73,"n":38604,"o":2.93,"t":"2025-03-31T04:00:00Z","v":13153225,"vw":2.812635},{"c":2.6,"h":2.86,"l":2.55,"n":20671,"o":2.86,"t":"2025-04-01T04:00:00Z","v":6868593,"vw":2.638984},{"c":2.69,"h":2.71,"l":2.55,"n":21798,"o":2.58,"t":"2025-04-02T04:00:00Z","v":5796021,"vw":2.650937},{"c":2.34,"h":2.53,"l":2.31,"n":28522,"o":2.53,"t":"2025-04-03T04:00:00Z","v":8919185,"vw":2.379571},{"c":2.15,"h":2.23,"l":2.07,"n":32081,"o":2.23,"t":"2025-04-04T04:00:00Z","v":12053125,"vw":2.121123},{"c":2,"h":2.27,"l":1.96,"n":29901,"o":2.08,"t":"2025-04-07T04:00:00Z","v":24361291,"vw":2.048029},{"c":1.95,"h":2.25,"l":1.94,"n":31797,"o":2.14,"t":"2025-04-08T04:00:00Z","v":10209538,"vw":2.060619},{"c":2.49,"h":2.52,"l":1.93,"n":35724,"o":1.93,"t":"2025-04-09T04:00:00Z","v":25244755,"vw":2.321455},{"c":2.27,"h":2.365,"l":2.12,"n":41956,"o":2.36,"t":"2025-04-10T04:00:00Z","v":9818476,"vw":2.223195},{"c":2.31,"h":2.33,"l":2.0901,"n":25250,"o":2.26,"t":"2025-04-11T04:00:00Z","v":8472824,"vw":2.232903},{"c":2.12,"h":2.405,"l":2.11,"n":17388,"o":2.38,"t":"2025-04-14T04:00:00Z","v":4478621,"vw":2.188127},{"c":2.13,"h":2.18,"l":2.1,"n":14693,"o":2.1,"t":"2025-04-15T04:00:00Z","v":4102042,"vw":2.130882},{"c":2.03,"h":2.12,"l":1.99,"n":13946,"o":2.12,"t":"2025-04-16T04:00:00Z","v":4902998,"vw":2.026081},{"c":2.03,"h":2.0856,"l":2.01,"n":11177,"o":2.03,"t":"2025-04-17T04:00:00Z","v":3798516,"vw":2.046741},{"c":2.01,"h":2.0375,"l":1.96,"n":12635,"o":2.03,"t":"2025-04-21T04:00:00Z","v":3508366,"vw":1.993534},{"c":2.04,"h":2.09,"l":2.02,"n":11791,"o":2.05,"t":"2025-04-22T04:00:00Z","v":3644131,"vw":2.044897},{"c":2.15,"h":2.235,"l":2.14,"n":17600,"o":2.16,"t":"2025-04-23T04:00:00Z","v":4971171,"vw":2.174173},{"c":2.17,"h":2.18,"l":2.11,"n":10918,"o":2.17,"t":"2025-04-24T04:00:00Z","v":2457953,"vw":2.163522},{"c":2.19,"h":2.2,"l":2.13,"n":10773,"o":2.15,"t":"2025-04-25T04:00:00Z","v":3356990,"vw":2.175593},{"c":2.53,"h":2.815,"l":2.45,"n":49145,"o":2.48,"t":"2025-04-28T04:00:00Z","v":13892339,"vw":2.623965},{"c":2.4,"h":2.4996,"l":2.37,"n":21562,"o":2.49,"t":"2025-04-29T04:00:00Z","v":5042585,"vw":2.433954},{"c":2.37,"h":2.39,"l":2.255,"n":17102,"o":2.32,"t":"2025-04-30T04:00:00Z","v":6392974,"vw":2.343917},{"c":2.4,"h":2.49,"l":2.36,"n":16550,"o":2.4,"t":"2025-05-01T04:00:00Z","v":3624517,"vw":2.431235},{"c":2.44,"h":2.49,"l":2.37,"n":17316,"o":2.44,"t":"2025-05-02T04:00:00Z","v":6112778,"vw":2.42494},{"c":2.53,"h":2.62,"l":2.415,"n":19452,"o":2.42,"t":"2025-05-05T04:00:00Z","v":7969873,"vw":2.556749},{"c":2.45,"h":2.63,"l":2.45,"n":21852,"o":2.5,"t":"2025-05-06T04:00:00Z","v":7525157,"vw":2.528993},{"c":2.45,"h":2.525,"l":2.31,"n":24500,"o":2.43,"t":"2025-05-07T04:00:00Z","v":9744686,"vw":2.428867},{"c":2.53,"h":2.62,"l":2.48,"n":18199,"o":2.52,"t":"2025-05-08T04:00:00Z","v":5838353,"vw":2.554584},{"c":2.57,"h":2.62,"l":2.51,"n":16095,"o":2.54,"t":"2025-05-09T04:00:00Z","v":4450903,"vw":2.573247},{"c":2.86,"h":2.88,"l":2.65,"n":29324,"o":2.75,"t":"2025-05-12T04:00:00Z","v":9756705,"vw":2.794082},{"c":2.94,"h":2.985,"l":2.875,"n":18983,"o":2.91,"t":"2025-05-13T04:00:00Z","v":5851666,"vw":2.949846},{"c":2.99,"h":3.08,"l":2.92,"n":19946,"o":2.97,"t":"2025-05-14T04:00:00Z","v":6010407,"vw":3.007161},{"c":2.95,"h":3.02,"l":2.89,"n":16211,"o":2.96,"t":"2025-05-15T04:00:00Z","v":4272927,"vw":2.938877},{"c":2.95,"h":2.98,"l":2.9,"n":15452,"o":2.94,"t":"2025-05-16T04:00:00Z","v":3926601,"vw":2.945024},{"c":2.86,"h":2.92,"l":2.83,"n":13372,"o":2.83,"t":"2025-05-19T04:00:00Z","v":3974129,"vw":2.854307},{"c":2.68,"h":2.85,"l":2.66,"n":20349,"o":2.82,"t":"2025-05-20T04:00:00Z","v":5874739,"vw":2.743001},{"c":2.6,"h":2.68,"l":2.56,"n":23347,"o":2.65,"t":"2025-05-21T04:00:00Z","v":7551010,"vw":2.618775},{"c":2.58,"h":2.63,"l":2.535,"n":17496,"o":2.6,"t":"2025-05-22T04:00:00Z","v":6151582,"vw":2.587891},{"c":2.545,"h":2.57,"l":2.4403,"n":19175,"o":2.47,"t":"2025-05-23T04:00:00Z","v":5527095,"vw":2.539061},{"c":2.64,"h":2.7,"l":2.59,"n":17042,"o":2.61,"t":"2025-05-27T04:00:00Z","v":5810971,"vw":2.653525},{"c":2.63,"h":2.671,"l":2.615,"n":9091,"o":2.64,"t":"2025-05-28T04:00:00Z","v":2561108,"vw":2.638179},{"c":2.57,"h":2.685,"l":2.56,"n":12435,"o":2.67,"t":"2025-05-29T04:00:00Z","v":4627020,"vw":2.602181},{"c":2.52,"h":2.555,"l":2.48,"n":17063,"o":2.53,"t":"2025-05-30T04:00:00Z","v":10208425,"vw":2.516458},{"c":2.6,"h":2.6,"l":2.465,"n":19553,"o":2.53,"t":"2025-06-02T04:00:00Z","v":5666925,"vw":2.555184},{"c":2.56,"h":2.62,"l":2.55,"n":16135,"o":2.58,"t":"2025-06-03T04:00:00Z","v":6984759,"vw":2.587313},{"c":2.69,"h":2.73,"l":2.5,"n":15243,"o":2.57,"t":"2025-06-04T04:00:00Z","v":7209353,"vw":2.613117},{"c":2.7,"h":2.77,"l":2.64,"n":13766,"o":2.66,"t":"2025-06-05T04:00:00Z","v":4089896,"vw":2.723208},{"c":2.76,"h":2.76,"l":2.68,"n":9390,"o":2.73,"t":"2025-06-06T04:00:00Z","v":2624075,"vw":2.726337},{"c":2.97,"h":3.01,"l":2.785,"n":23798,"o":2.82,"t":"2025-06-09T04:00:00Z","v":10340403,"vw":2.91425},{"c":2.96,"h":2.98,"l":2.9,"n":11295,"o":2.96,"t":"2025-06-10T04:00:00Z","v":3184851,"vw":2.939691},{"c":2.91,"h":3.0299,"l":2.88,"n":16867,"o":2.99,"t":"2025-06-11T04:00:00Z","v":4170680,"vw":2.94749},{"c":2.88,"h":2.95,"l":2.85,"n":12392,"o":2.86,"t":"2025-06-12T04:00:00Z","v":3570868,"vw":2.900986},{"c":2.63,"h":2.84,"l":2.57,"n":25343,"o":2.8,"t":"2025-06-13T04:00:00Z","v":8683846,"vw":2.650296},{"c":2.7,"h":2.79,"l":2.6426,"n":18857,"o":2.66,"t":"2025-06-16T04:00:00Z","v":6043686,"vw":2.719804},{"c":2.67,"h":2.78,"l":2.61,"n":15963,"o":2.67,"t":"2025-06-17T04:00:00Z","v":4850859,"vw":2.6978},{"c":2.6,"h":2.68,"l":2.59,"n":10707,"o":2.65,"t":"2025-06-18T04:00:00Z","v":3583095,"vw":2.633138},{"c":2.63,"h":2.67,"l":2.56,"n":19260,"o":2.645,"t":"2025-06-20T04:00:00Z","v":6085837,"vw":2.618776},{"c":2.72,"h":2.73,"l":2.565,"n":15216,"o":2.59,"t":"2025-06-23T04:00:00Z","v":6099239,"vw":2.667946},{"c":2.93,"h":2.945,"l":2.765,"n":16108,"o":2.8,"t":"2025-06-24T04:00:00Z","v":4582099,"vw":2.87277},{"c":2.98,"h":2.99,"l":2.86,"n":25799,"o":2.93,"t":"2025-06-25T04:00:00Z","v":9524620,"vw":2.949203},{"c":3.11,"h":3.2,"l":2.97,"n":28819,"o":2.97,"t":"2025-06-26T04:00:00Z","v":9424685,"vw":3.092172},{"c":3.18,"h":3.24,"l":3.06,"n":20228,"o":3.11,"t":"2025-06-27T04:00:00Z","v":8903131,"vw":3.176763},{"c":3.16,"h":3.22,"l":3.11,"n":14377,"o":3.22,"t":"2025-06-30T04:00:00Z","v":4754152,"vw":3.154616},{"c":3.31,"h":3.3653,"l":3.15,"n":18953,"o":3.16,"t":"2025-07-01T04:00:00Z","v":5745614,"vw":3.301911},{"c":3.34,"h":3.36,"l":3.27,"n":14036,"o":3.32,"t":"2025-07-02T04:00:00Z","v":4147410,"vw":3.335144},{"c":3.42,"h":3.46,"l":3.325,"n":13619,"o":3.33,"t":"2025-07-03T04:00:00Z","v":4463377,"vw":3.416219},{"c":3.35,"h":3.52,"l":3.32,"n":22343,"o":3.45,"t":"2025-07-07T04:00:00Z","v":5624449,"vw":3.411342},{"c":3.32,"h":3.445,"l":3.275,"n":15707,"o":3.335,"t":"2025-07-08T04:00:00Z","v":4023274,"vw":3.338887},{"c":3.2,"h":3.37,"l":3.18,"n":21622,"o":3.31,"t":"2025-07-09T04:00:00Z","v":5420617,"vw":3.237064},{"c":3.3,"h":3.42,"l":3.17,"n":14281,"o":3.23,"t":"2025-07-10T04:00:00Z","v":3921296,"vw":3.340688},{"c":3.16,"h":3.275,"l":3.14,"n":11920,"o":3.24,"t":"2025-07-11T04:00:00Z","v":2684235,"vw":3.190954},{"c":3.17,"h":3.18,"l":3.095,"n":10322,"o":3.14,"t":"2025-07-14T04:00:00Z","v":2425430,"vw":3.149081},{"c":3.09,"h":3.21,"l":3.08,"n":18946,"o":3.19,"t":"2025-07-15T04:00:00Z","v":4068640,"vw":3.112824},{"c":3.04,"h":3.135,"l":2.98,"n":17746,"o":3.12,"t":"2025-07-16T04:00:00Z","v":5496144,"vw":3.04849},{"c":3.05,"h":3.125,"l":3.015,"n":19668,"o":3.03,"t":"2025-07-17T04:00:00Z","v":3075085,"vw":3.068684},{"c":3.02,"h":3.12,"l":2.95,"n":15062,"o":3.08,"t":"2025-07-18T04:00:00Z","v":3162911,"vw":3.01571},{"c":3.09,"h":3.12,"l":3.03,"n":16288,"o":3.05,"t":"2025-07-21T04:00:00Z","v":2595713,"vw":3.087659},{"c":3.2,"h":3.215,"l":3.09,"n":13421,"o":3.09,"t":"2025-07-22T04:00:00Z","v":3301065,"vw":3.187854},{"c":3.27,"h":3.29,"l":3.2,"n":18094,"o":3.24,"t":"2025-07-23T04:00:00Z","v":3670391,"vw":3.255258},{"c":3.16,"h":3.295,"l":3.15,"n":16407,"o":3.235,"t":"2025-07-24T04:00:00Z","v":2735764,"vw":3.193368},{"c":3.15,"h":3.17,"l":3.1116,"n":13946,"o":3.17,"t":"2025-07-25T04:00:00Z","v":2862400,"vw":3.145214},{"c":3.17,"h":3.19,"l":3.12,"n":9350,"o":3.15,"t":"2025-07-28T04:00:00Z","v":2328969,"vw":3.159423},{"c":3.12,"h":3.195,"l":3.08,"n":21009,"o":3.17,"t":"2025-07-29T04:00:00Z","v":3427577,"vw":3.121567},{"c":3.07,"h":3.13,"l":3,"n":19242,"o":3.13,"t":"2025-07-30T04:00:00Z","v":4346016,"vw":3.06327},{"c":3.03,"h":3.1,"l":3,"n":17194,"o":3.06,"t":"2025-07-31T04:00:00Z","v":4533312,"vw":3.036275},{"c":2.93,"h":3.01,"l":2.815,"n":30972,"o":3,"t":"2025-08-01T04:00:00Z","v":7760096,"vw":2.875665},{"c":2.99,"h":3,"l":2.915,"n":11401,"o":2.95,"t":"2025-08-04T04:00:00Z","v":2796306,"vw":2.974066},{"c":2.98,"h":3.09,"l":2.96,"n":13146,"o":3.02,"t":"2025-08-05T04:00:00Z","v":2948676,"vw":3.004017},{"c":3,"h":3.01,"l":2.915,"n":16885,"o":2.99,"t":"2025-08-06T04:00:00Z","v":4389368,"vw":2.963077},{"c":1.93,"h":2.25,"l":1.73,"n":130308,"o":2.21,"t":"2025-08-07T04:00:00Z","v":71418053,"vw":1.875033},{"c":1.885,"h":1.96,"l":1.76,"n":57163,"o":1.95,"t":"2025-08-08T04:00:00Z","v":24617876,"vw":1.846482},{"c":1.85,"h":2.03,"l":1.85,"n":33590,"o":1.9,"t":"2025-08-11T04:00:00Z","v":18791246,"vw":1.932383},{"c":1.95,"h":1.98,"l":1.84,"n":25313,"o":1.88,"t":"2025-08-12T04:00:00Z","v":11950534,"vw":1.930169},{"c":1.97,"h":2,"l":1.9,"n":24533,"o":1.94,"t":"2025-08-13T04:00:00Z","v":14648417,"vw":1.964832},{"c":1.83,"h":1.92,"l":1.79,"n":20820,"o":1.92,"t":"2025-08-14T04:00:00Z","v":12449046,"vw":1.832181},{"c":1.81,"h":1.84,"l":1.79,"n":18923,"o":1.8,"t":"2025-08-15T04:00:00Z","v":14340805,"vw":1.815132},{"c":1.8,"h":1.8299,"l":1.77,"n":16813,"o":1.81,"t":"2025-08-18T04:00:00Z","v":7564381,"vw":1.801898},{"c":1.81,"h":1.86,"l":1.78,"n":15552,"o":1.8,"t":"2025-08-19T04:00:00Z","v":11586629,"vw":1.818554},{"c":1.8,"h":1.81,"l":1.745,"n":19013,"o":1.8,"t":"2025-08-20T04:00:00Z","v":7164210,"vw":1.782993},{"c":1.76,"h":1.7763,"l":1.74,"n":13758,"o":1.77,"t":"2025-08-21T04:00:00Z","v":6812812,"vw":1.759466},{"c":1.79,"h":1.86,"l":1.755,"n":25457,"o":1.7857,"t":"2025-08-22T04:00:00Z","v":9317128,"vw":1.804215},{"c":1.73,"h":1.79,"l":1.72,"n":15005,"o":1.76,"t":"2025-08-25T04:00:00Z","v":6173915,"vw":1.74912},{"c":1.73,"h":1.78,"l":1.71,"n":11748,"o":1.73,"t":"2025-08-26T04:00:00Z","v":5952723,"vw":1.7339},{"c":1.77,"h":1.8,"l":1.72,"n":9831,"o":1.73,"t":"2025-08-27T04:00:00Z","v":4876661,"vw":1.757017},{"c":1.79,"h":1.825,"l":1.745,"n":9211,"o":1.78,"t":"2025-08-28T04:00:00Z","v":3672783,"vw":1.79367},{"c":1.79,"h":1.805,"l":1.76,"n":8776,"o":1.78,"t":"2025-08-29T04:00:00Z","v":3661528,"vw":1.78423},{"c":1.75,"h":1.83,"l":1.73,"n":13427,"o":1.79,"t":"2025-09-02T04:00:00Z","v":5225091,"vw":1.756332},{"c":1.73,"h":1.75,"l":1.69,"n":15900,"o":1.73,"t":"2025-09-03T04:00:00Z","v":5406634,"vw":1.722945},{"c":1.72,"h":1.735,"l":1.7,"n":8270,"o":1.72,"t":"2025-09-04T04:00:00Z","v":3351164,"vw":1.715373},{"c":1.71,"h":1.75,"l":1.7,"n":12009,"o":1.71,"t":"2025-09-05T04:00:00Z","v":2848735,"vw":1.716491},{"c":1.74,"h":1.77,"l":1.695,"n":14133,"o":1.71,"t":"2025-09-08T04:00:00Z","v":3953211,"vw":1.739861},{"c":1.77,"h":1.77,"l":1.71,"n":14131,"o":1.77,"t":"2025-09-09T04:00:00Z","v":4665271,"vw":1.749152},{"c":1.72,"h":1.78,"l":1.7,"n":13520,"o":1.78,"t":"2025-09-10T04:00:00Z","v":4850173,"vw":1.726114},{"c":1.88,"h":1.88,"l":1.74,"n":14278,"o":1.74,"t":"2025-09-11T04:00:00Z","v":6571255,"vw":1.841885},{"c":1.87,"h":1.88,"l":1.82,"n":13754,"o":1.88,"t":"2025-09-12T04:00:00Z","v":12469056,"vw":1.859601},{"c":1.92,"h":1.95,"l":1.82,"n":15286,"o":1.89,"t":"2025-09-15T04:00:00Z","v":8270153,"vw":1.90199},{"c":1.86,"h":1.945,"l":1.83,"n":13090,"o":1.91,"t":"2025-09-16T04:00:00Z","v":5313721,"vw":1.875919},{"c":1.84,"h":1.915,"l":1.8223,"n":9963,"o":1.87,"t":"2025-09-17T04:00:00Z","v":4918722,"vw":1.853334},{"c":1.91,"h":1.9486,"l":1.8537,"n":10698,"o":1.87,"t":"2025-09-18T04:00:00Z","v":5258387,"vw":1.912732},{"c":1.88,"h":1.94,"l":1.87,"n":7768,"o":1.92,"t":"2025-09-19T04:00:00Z","v":6967111,"vw":1.889282},{"c":1.86,"h":1.89,"l":1.83,"n":6924,"o":1.88,"t":"2025-09-22T04:00:00Z","v":4078909,"vw":1.861208},{"c":1.84,"h":1.92,"l":1.83,"n":11660,"o":1.87,"t":"2025-09-23T04:00:00Z","v":4957866,"vw":1.857248},{"c":1.81,"h":1.87,"l":1.81,"n":9203,"o":1.85,"t":"2025-09-24T04:00:00Z","v":2833780,"vw":1.83326},{"c":1.77,"h":1.82,"l":1.76,"n":11476,"o":1.82,"t":"2025-09-25T04:00:00Z","v":3528189,"vw":1.78157},{"c":1.76,"h":1.8,"l":1.76,"n":11446,"o":1.78,"t":"2025-09-26T04:00:00Z","v":2756483,"vw":1.771964},{"c":1.84,"h":1.85,"l":1.76,"n":12989,"o":1.78,"t":"2025-09-29T04:00:00Z","v":4033060,"vw":1.817422},{"c":1.83,"h":1.8556,"l":1.79,"n":9848,"o":1.82,"t":"2025-09-30T04:00:00Z","v":6015358,"vw":1.827036},{"c":1.86,"h":1.87,"l":1.8,"n":9782,"o":1.81,"t":"2025-10-01T04:00:00Z","v":2842997,"vw":1.854976},{"c":1.84,"h":1.86,"l":1.8,"n":7456,"o":1.86,"t":"2025-10-02T04:00:00Z","v":2447299,"vw":1.828598},{"c":1.85,"h":1.91,"l":1.84,"n":11327,"o":1.84,"t":"2025-10-03T04:00:00Z","v":3840092,"vw":1.864902},{"c":1.86,"h":1.91,"l":1.85,"n":9447,"o":1.85,"t":"2025-10-06T04:00:00Z","v":3480718,"vw":1.875897},{"c":1.81,"h":1.86,"l":1.7948,"n":9914,"o":1.85,"t":"2025-10-07T04:00:00Z","v":5465266,"vw":1.81345},{"c":1.81,"h":1.86,"l":1.81,"n":7863,"o":1.84,"t":"2025-10-08T04:00:00Z","v":2382908,"vw":1.835461},{"c":1.81,"h":1.83,"l":1.79,"n":10960,"o":1.81,"t":"2025-10-09T04:00:00Z","v":3403487,"vw":1.805121},{"c":1.79,"h":1.81,"l":1.75,"n":17174,"o":1.8,"t":"2025-10-10T04:00:00Z","v":8245332,"vw":1.780875},{"c":1.8,"h":1.855,"l":1.79,"n":13365,"o":1.8,"t":"2025-10-13T04:00:00Z","v":4163791,"vw":1.808669},{"c":1.8,"h":1.83,"l":1.7701,"n":9929,"o":1.78,"t":"2025-10-14T04:00:00Z","v":3905838,"vw":1.803115},{"c":1.81,"h":1.86,"l":1.8,"n":11587,"o":1.81,"t":"2025-10-15T04:00:00Z","v":6113270,"vw":1.82017},{"c":1.79,"h":1.845,"l":1.79,"n":12161,"o":1.845,"t":"2025-10-16T04:00:00Z","v":4029025,"vw":1.806604},{"c":1.78,"h":1.81,"l":1.76,"n":18694,"o":1.79,"t":"2025-10-17T04:00:00Z","v":6108208,"vw":1.781324},{"c":1.87,"h":1.88,"l":1.79,"n":14304,"o":1.79,"t":"2025-10-20T04:00:00Z","v":8602736,"vw":1.85286},{"c":1.87,"h":1.9,"l":1.83,"n":15838,"o":1.84,"t":"2025-10-21T04:00:00Z","v":6071076,"vw":1.870853},{"c":2.18,"h":2.27,"l":1.86,"n":41251,"o":1.87,"t":"2025-10-22T04:00:00Z","v":25154236,"vw":2.13997},{"c":2.18,"h":2.23,"l":2.12,"n":21143,"o":2.123,"t":"2025-10-23T04:00:00Z","v":9322368,"vw":2.191654},{"c":2.12,"h":2.25,"l":2.11,"n":14184,"o":2.2,"t":"2025-10-24T04:00:00Z","v":4717029,"vw":2.164571},{"c":2.09,"h":2.155,"l":2.07,"n":13289,"o":2.12,"t":"2025-10-27T04:00:00Z","v":3852684,"vw":2.107873},{"c":2.07,"h":2.17,"l":2.06,"n":15211,"o":2.08,"t":"2025-10-28T04:00:00Z","v":3977500,"vw":2.091537},{"c":1.91,"h":2.0399,"l":1.895,"n":13851,"o":2.03,"t":"2025-10-29T04:00:00Z","v":4703616,"vw":1.952064},{"c":1.91,"h":1.95,"l":1.86,"n":14106,"o":1.88,"t":"2025-10-30T04:00:00Z","v":9197845,"vw":1.916267},{"c":2.045,"h":2.05,"l":1.88,"n":17200,"o":1.91,"t":"2025-10-31T04:00:00Z","v":8702697,"vw":1.986375},{"c":2.01,"h":2.0599,"l":1.98,"n":18969,"o":2.05,"t":"2025-11-03T05:00:00Z","v":7122769,"vw":1.997925},{"c":2,"h":2.02,"l":1.96,"n":23680,"o":2.01,"t":"2025-11-04T05:00:00Z","v":8910543,"vw":1.993185},{"c":2,"h":2.02,"l":1.81,"n":28695,"o":1.99,"t":"2025-11-05T05:00:00Z","v":16174409,"vw":1.975093},{"c":1.835,"h":2.01,"l":1.8,"n":21102,"o":2,"t":"2025-11-06T05:00:00Z","v":9161512,"vw":1.890449},{"c":1.88,"h":1.895,"l":1.78,"n":15153,"o":1.84,"t":"2025-11-07T05:00:00Z","v":4221801,"vw":1.843877},{"c":1.88,"h":2,"l":1.86,"n":11652,"o":1.92,"t":"2025-11-10T05:00:00Z","v":4650992,"vw":1.92029},{"c":1.85,"h":1.905,"l":1.83,"n":9427,"o":1.88,"t":"2025-11-11T05:00:00Z","v":2718777,"vw":1.860223},{"c":1.79,"h":1.87,"l":1.77,"n":17582,"o":1.83,"t":"2025-11-12T05:00:00Z","v":8331678,"vw":1.79826},{"c":1.75,"h":1.81,"l":1.73,"n":14536,"o":1.79,"t":"2025-11-13T05:00:00Z","v":6142267,"vw":1.751804},{"c":1.7,"h":1.755,"l":1.69,"n":10884,"o":1.74,"t":"2025-11-14T05:00:00Z","v":4215918,"vw":1.708214},{"c":1.69,"h":1.74,"l":1.67,"n":12271,"o":1.7,"t":"2025-11-17T05:00:00Z","v":5151430,"vw":1.700393},{"c":1.69,"h":1.72,"l":1.66,"n":13972,"o":1.68,"t":"2025-11-18T05:00:00Z","v":5007527,"vw":1.690559},{"c":1.6,"h":1.6975,"l":1.57,"n":16725,"o":1.69,"t":"2025-11-19T05:00:00Z","v":5727580,"vw":1.608762},{"c":1.56,"h":1.675,"l":1.54,"n":17659,"o":1.67,"t":"2025-11-20T05:00:00Z","v":7983346,"vw":1.596538},{"c":1.59,"h":1.62,"l":1.52,"n":16956,"o":1.53,"t":"2025-11-21T05:00:00Z","v":8666015,"vw":1.582292},{"c":1.57,"h":1.61,"l":1.55,"n":17433,"o":1.6,"t":"2025-11-24T05:00:00Z","v":6489693,"vw":1.57811},{"c":1.63,"h":1.645,"l":1.56,"n":13270,"o":1.57,"t":"2025-11-25T05:00:00Z","v":7859253,"vw":1.612037},{"c":1.6,"h":1.64,"l":1.58,"n":10349,"o":1.63,"t":"2025-11-26T05:00:00Z","v":7941004,"vw":1.603768},{"c":1.61,"h":1.62,"l":1.58,"n":8911,"o":1.61,"t":"2025-11-28T05:00:00Z","v":2750529,"vw":1.598656},{"c":1.6,"h":1.64,"l":1.58,"n":13615,"o":1.59,"t":"2025-12-01T05:00:00Z","v":3436451,"vw":1.606495},{"c":1.62,"h":1.63,"l":1.57,"n":12695,"o":1.6,"t":"2025-12-02T05:00:00Z","v":3598215,"vw":1.606667},{"c":1.63,"h":1.63,"l":1.59,"n":8673,"o":1.61,"t":"2025-12-03T05:00:00Z","v":3018877,"vw":1.611952},{"c":1.65,"h":1.695,"l":1.5945,"n":12178,"o":1.63,"t":"2025-12-04T05:00:00Z","v":5056242,"vw":1.642754},{"c":1.63,"h":1.69,"l":1.625,"n":11646,"o":1.65,"t":"2025-12-05T05:00:00Z","v":4670728,"vw":1.645473},{"c":1.5,"h":1.64,"l":1.49,"n":20044,"o":1.64,"t":"2025-12-08T05:00:00Z","v":6693055,"vw":1.532568},{"c":1.5,"h":1.52,"l":1.4618,"n":17646,"o":1.49,"t":"2025-12-09T05:00:00Z","v":5573405,"vw":1.493892},{"c":1.53,"h":1.56,"l":1.484,"n":14471,"o":1.5,"t":"2025-12-10T05:00:00Z","v":5802904,"vw":1.518994},{"c":1.57,"h":1.59,"l":1.53,"n":12343,"o":1.53,"t":"2025-12-11T05:00:00Z","v":5115185,"vw":1.564591},{"c":1.51,"h":1.59,"l":1.5,"n":23265,"o":1.57,"t":"2025-12-12T05:00:00Z","v":10030118,"vw":1.525575},{"c":1.51,"h":1.535,"l":1.47,"n":16987,"o":1.51,"t":"2025-12-15T05:00:00Z","v":7586278,"vw":1.500629},{"c":1.51,"h":1.52,"l":1.48,"n":12930,"o":1.49,"t":"2025-12-16T05:00:00Z","v":6152098,"vw":1.500856},{"c":1.53,"h":1.58,"l":1.5,"n":11433,"o":1.51,"t":"2025-12-17T05:00:00Z","v":6995019,"vw":1.537988},{"c":1.52,"h":1.56,"l":1.47,"n":11711,"o":1.55,"t":"2025-12-18T05:00:00Z","v":6130574,"vw":1.512976},{"c":1.48,"h":1.5556,"l":1.48,"n":9006,"o":1.52,"t":"2025-12-19T05:00:00Z","v":14540818,"vw":1.49073},{"c":1.5,"h":1.5599,"l":1.48,"n":10295,"o":1.49,"t":"2025-12-22T05:00:00Z","v":3404041,"vw":1.514863},{"c":1.46,"h":1.51,"l":1.46,"n":11381,"o":1.5,"t":"2025-12-23T05:00:00Z","v":3570931,"vw":1.477561},{"c":1.44,"h":1.47,"l":1.42,"n":7218,"o":1.47,"t":"2025-12-24T05:00:00Z","v":2456076,"vw":1.438794},{"c":1.39,"h":1.43,"l":1.39,"n":7674,"o":1.43,"t":"2025-12-26T05:00:00Z","v":3510839,"vw":1.408682},{"c":1.35,"h":1.395,"l":1.34,"n":13717,"o":1.38,"t":"2025-12-29T05:00:00Z","v":5588963,"vw":1.358964},{"c":1.34,"h":1.37,"l":1.33,"n":10885,"o":1.34,"t":"2025-12-30T05:00:00Z","v":4017224,"vw":1.34997},{"c":1.36,"h":1.42,"l":1.34,"n":15080,"o":1.34,"t":"2025-12-31T05:00:00Z","v":4973468,"vw":1.382523},{"c":1.33,"h":1.42,"l":1.32,"n":11599,"o":1.38,"t":"2026-01-02T05:00:00Z","v":3203101,"vw":1.364414},{"c":1.39,"h":1.45,"l":1.31,"n":10901,"o":1.32,"t":"2026-01-05T05:00:00Z","v":4685803,"vw":1.398279},{"c":1.37,"h":1.405,"l":1.36,"n":9102,"o":1.38,"t":"2026-01-06T05:00:00Z","v":2780698,"vw":1.37804},{"c":1.37,"h":1.41,"l":1.33,"n":12612,"o":1.35,"t":"2026-01-07T05:00:00Z","v":3507643,"vw":1.37715},{"c":1.34,"h":1.42,"l":1.33,"n":10149,"o":1.4,"t":"2026-01-08T05:00:00Z","v":2848239,"vw":1.351853},{"c":1.46,"h":1.52,"l":1.31,"n":17139,"o":1.33,"t":"2026-01-09T05:00:00Z","v":8061339,"vw":1.43313},{"c":1.34,"h":1.435,"l":1.33,"n":13904,"o":1.43,"t":"2026-01-12T05:00:00Z","v":4544338,"vw":1.352174},{"c":1.24,"h":1.3685,"l":1.235,"n":15817,"o":1.36,"t":"2026-01-13T05:00:00Z","v":7608302,"vw":1.283961},{"c":1.23,"h":1.26,"l":1.2,"n":24408,"o":1.25,"t":"2026-01-14T05:00:00Z","v":8491807,"vw":1.22637},{"c":1.27,"h":1.28,"l":1.21,"n":14807,"o":1.23,"t":"2026-01-15T05:00:00Z","v":4763649,"vw":1.253991},{"c":1.28,"h":1.33,"l":1.22,"n":22158,"o":1.26,"t":"2026-01-16T05:00:00Z","v":5969539,"vw":1.287718},{"c":1.28,"h":1.33,"l":1.25,"n":17598,"o":1.26,"t":"2026-01-20T05:00:00Z","v":5167242,"vw":1.298228},{"c":1.33,"h":1.35,"l":1.28,"n":13557,"o":1.28,"t":"2026-01-21T05:00:00Z","v":5030695,"vw":1.320992},{"c":1.36,"h":1.38,"l":1.33,"n":13976,"o":1.34,"t":"2026-01-22T05:00:00Z","v":3799098,"vw":1.361946},{"c":1.33,"h":1.37,"l":1.33,"n":14277,"o":1.36,"t":"2026-01-23T05:00:00Z","v":2875655,"vw":1.344942},{"c":1.33,"h":1.37,"l":1.31,"n":11885,"o":1.33,"t":"2026-01-26T05:00:00Z","v":4390569,"vw":1.344232},{"c":1.26,"h":1.33,"l":1.26,"n":11056,"o":1.32,"t":"2026-01-27T05:00:00Z","v":4533857,"vw":1.277821},{"c":1.21,"h":1.29,"l":1.2,"n":13829,"o":1.27,"t":"2026-01-28T05:00:00Z","v":5052603,"vw":1.221702},{"c":1.21,"h":1.23,"l":1.18,"n":15965,"o":1.2,"t":"2026-01-29T05:00:00Z","v":7347413,"vw":1.20945},{"c":1.3,"h":1.335,"l":1.21,"n":17799,"o":1.21,"t":"2026-01-30T05:00:00Z","v":9236572,"vw":1.289627},{"c":1.33,"h":1.39,"l":1.3,"n":16019,"o":1.31,"t":"2026-02-02T05:00:00Z","v":5955938,"vw":1.341764},{"c":1.24,"h":1.35,"l":1.18,"n":18809,"o":1.35,"t":"2026-02-03T05:00:00Z","v":6961116,"vw":1.242418},{"c":1.195,"h":1.25,"l":1.19,"n":8903,"o":1.25,"t":"2026-02-04T05:00:00Z","v":3558950,"vw":1.205926},{"c":1.1,"h":1.21,"l":1.0701,"n":26126,"o":1.19,"t":"2026-02-05T05:00:00Z","v":12108608,"vw":1.117138},{"c":1.185,"h":1.2,"l":1.12,"n":15505,"o":1.12,"t":"2026-02-06T05:00:00Z","v":6936097,"vw":1.166473},{"c":1.14,"h":1.2,"l":1.13,"n":13513,"o":1.18,"t":"2026-02-09T05:00:00Z","v":4524449,"vw":1.158591},{"c":1.16,"h":1.21,"l":1.14,"n":21558,"o":1.14,"t":"2026-02-10T05:00:00Z","v":6280529,"vw":1.172922},{"c":1.06,"h":1.16,"l":1.06,"n":22673,"o":1.15,"t":"2026-02-11T05:00:00Z","v":6317953,"vw":1.085992},{"c":0.9887,"h":1.07,"l":0.9009,"n":28236,"o":1.06,"t":"2026-02-12T05:00:00Z","v":32498901,"vw":0.969183},{"c":0.9505,"h":1.02,"l":0.9304,"n":22311,"o":0.99,"t":"2026-02-13T05:00:00Z","v":20004481,"vw":0.967473},{"c":0.9384,"h":0.984,"l":0.9149,"n":31048,"o":0.97,"t":"2026-02-17T05:00:00Z","v":18056724,"vw":0.940008},{"c":1.17,"h":1.32,"l":1.06,"n":67732,"o":1.249,"t":"2026-02-18T05:00:00Z","v":33731269,"vw":1.175198},{"c":1.07,"h":1.187,"l":0.9696,"n":23930,"o":1.175,"t":"2026-02-19T05:00:00Z","v":11285661,"vw":1.062948},{"c":0.9776,"h":1.09,"l":0.8967,"n":32857,"o":1.09,"t":"2026-02-20T05:00:00Z","v":22268860,"vw":0.954373},{"c":0.9001,"h":0.9723,"l":0.8851,"n":20527,"o":0.9701,"t":"2026-02-23T05:00:00Z","v":13029636,"vw":0.904737},{"c":0.8176,"h":0.9094,"l":0.81,"n":20702,"o":0.9,"t":"2026-02-24T05:00:00Z","v":7269722,"vw":0.838237},{"c":0.9301,"h":0.934,"l":0.82,"n":27226,"o":0.84,"t":"2026-02-25T05:00:00Z","v":20069070,"vw":0.89858},{"c":1.08,"h":1.09,"l":0.91,"n":26409,"o":0.91,"t":"2026-02-26T05:00:00Z","v":14985590,"vw":1.051727},{"c":1.18,"h":1.26,"l":1.01,"n":48130,"o":1.06,"t":"2026-02-27T05:00:00Z","v":34763291,"vw":1.163221},{"c":1.61,"h":1.62,"l":1.3,"n":66372,"o":1.3,"t":"2026-03-02T05:00:00Z","v":35579452,"vw":1.513026},{"c":1.8,"h":1.835,"l":1.45,"n":60823,"o":1.47,"t":"2026-03-03T05:00:00Z","v":24418735,"vw":1.689333},{"c":1.99,"h":2,"l":1.79,"n":52136,"o":1.88,"t":"2026-03-04T05:00:00Z","v":21254736,"vw":1.934994},{"c":1.62,"h":1.99,"l":1.51,"n":41715,"o":1.96,"t":"2026-03-05T05:00:00Z","v":24100748,"vw":1.711354},{"c":1.59,"h":1.66,"l":1.465,"n":30489,"o":1.66,"t":"2026-03-06T05:00:00Z","v":20513293,"vw":1.536125},{"c":1.63,"h":1.645,"l":1.49,"n":31260,"o":1.54,"t":"2026-03-09T04:00:00Z","v":10209387,"vw":1.583756},{"c":1.65,"h":1.7,"l":1.61,"n":23104,"o":1.61,"t":"2026-03-10T04:00:00Z","v":9633785,"vw":1.647268},{"c":1.66,"h":1.7193,"l":1.62,"n":22204,"o":1.63,"t":"2026-03-11T04:00:00Z","v":7986161,"vw":1.656781},{"c":1.7,"h":1.73,"l":1.6,"n":29482,"o":1.65,"t":"2026-03-12T04:00:00Z","v":11974994,"vw":1.679576},{"c":1.595,"h":1.685,"l":1.51,"n":16676,"o":1.68,"t":"2026-03-13T04:00:00Z","v":10544066,"vw":1.582001},{"c":1.555,"h":1.6,"l":1.4003,"n":18783,"o":1.6,"t":"2026-03-16T04:00:00Z","v":6455411,"vw":1.516705},{"c":1.585,"h":1.715,"l":1.5406,"n":12944,"o":1.57,"t":"2026-03-17T04:00:00Z","v":6237013,"vw":1.653109},{"c":1.47,"h":1.555,"l":1.425,"n":24955,"o":1.55,"t":"2026-03-18T04:00:00Z","v":12084345,"vw":1.476973},{"c":1.405,"h":1.47,"l":1.39,"n":11641,"o":1.46,"t":"2026-03-19T04:00:00Z","v":3601008,"vw":1.414496},{"c":1.32,"h":1.416,"l":1.3,"n":24718,"o":1.39,"t":"2026-03-20T04:00:00Z","v":11138051,"vw":1.351783},{"c":1.51,"h":1.54,"l":1.34,"n":30598,"o":1.34,"t":"2026-03-23T04:00:00Z","v":10254138,"vw":1.472194},{"c":1.42,"h":1.54,"l":1.41,"n":29776,"o":1.49,"t":"2026-03-24T04:00:00Z","v":7308712,"vw":1.445142},{"c":1.51,"h":1.605,"l":1.43,"n":22049,"o":1.44,"t":"2026-03-25T04:00:00Z","v":5897900,"vw":1.523299},{"c":1.53,"h":1.58,"l":1.48,"n":22477,"o":1.52,"t":"2026-03-26T04:00:00Z","v":6578328,"vw":1.524069},{"c":1.52,"h":1.59,"l":1.5,"n":22034,"o":1.52,"t":"2026-03-27T04:00:00Z","v":4931229,"vw":1.541698},{"c":1.4,"h":1.54,"l":1.375,"n":19861,"o":1.52,"t":"2026-03-30T04:00:00Z","v":4140517,"vw":1.449227},{"c":1.45,"h":1.475,"l":1.375,"n":21656,"o":1.42,"t":"2026-03-31T04:00:00Z","v":5983684,"vw":1.424761},{"c":1.44,"h":1.485,"l":1.39,"n":21181,"o":1.46,"t":"2026-04-01T04:00:00Z","v":3198033,"vw":1.436608},{"c":1.45,"h":1.475,"l":1.365,"n":17715,"o":1.41,"t":"2026-04-02T04:00:00Z","v":2620552,"vw":1.43216},{"c":1.43,"h":1.5,"l":1.415,"n":11864,"o":1.43,"t":"2026-04-06T04:00:00Z","v":2455846,"vw":1.44838},{"c":1.5,"h":1.51,"l":1.4,"n":11401,"o":1.415,"t":"2026-04-07T04:00:00Z","v":2521181,"vw":1.465004},{"c":1.52,"h":1.605,"l":1.5,"n":17178,"o":1.6,"t":"2026-04-08T04:00:00Z","v":6814310,"vw":1.543983},{"c":1.5,"h":1.52,"l":1.45,"n":15034,"o":1.5,"t":"2026-04-09T04:00:00Z","v":3912660,"vw":1.494234},{"c":1.52,"h":1.53,"l":1.455,"n":10904,"o":1.51,"t":"2026-04-10T04:00:00Z","v":2631153,"vw":1.498844},{"c":1.61,"h":1.615,"l":1.475,"n":10992,"o":1.49,"t":"2026-04-13T04:00:00Z","v":2306225,"vw":1.578473},{"c":1.57,"h":1.65,"l":1.55,"n":10422,"o":1.6,"t":"2026-04-14T04:00:00Z","v":4716971,"vw":1.588725},{"c":1.76,"h":1.76,"l":1.57,"n":20305,"o":1.57,"t":"2026-04-15T04:00:00Z","v":9011189,"vw":1.71263},{"c":1.74,"h":1.82,"l":1.725,"n":17905,"o":1.74,"t":"2026-04-16T04:00:00Z","v":6873104,"vw":1.767886},{"c":1.89,"h":1.9,"l":1.76,"n":17186,"o":1.79,"t":"2026-04-17T04:00:00Z","v":5426204,"vw":1.855281},{"c":1.97,"h":1.97,"l":1.86,"n":12468,"o":1.86,"t":"2026-04-20T04:00:00Z","v":3670826,"vw":1.91528},{"c":1.96,"h":2.01,"l":1.91,"n":13380,"o":1.94,"t":"2026-04-21T04:00:00Z","v":4286210,"vw":1.962529},{"c":1.85,"h":2.005,"l":1.8,"n":14744,"o":1.97,"t":"2026-04-22T04:00:00Z","v":4204473,"vw":1.875823},{"c":1.75,"h":1.85,"l":1.71,"n":17777,"o":1.81,"t":"2026-04-23T04:00:00Z","v":3222050,"vw":1.744634},{"c":1.82,"h":1.83,"l":1.725,"n":15300,"o":1.75,"t":"2026-04-24T04:00:00Z","v":2318649,"vw":1.793606},{"c":1.84,"h":1.89,"l":1.78,"n":17843,"o":1.83,"t":"2026-04-27T04:00:00Z","v":2505783,"vw":1.837365},{"c":1.84,"h":1.86,"l":1.77,"n":19972,"o":1.81,"t":"2026-04-28T04:00:00Z","v":3491816,"vw":1.82074},{"c":1.81,"h":1.84,"l":1.765,"n":18136,"o":1.8,"t":"2026-04-29T04:00:00Z","v":2787931,"vw":1.8005},{"c":1.83,"h":1.85,"l":1.7707,"n":22294,"o":1.78,"t":"2026-04-30T04:00:00Z","v":3327228,"vw":1.817983},{"c":1.85,"h":1.92,"l":1.81,"n":14811,"o":1.85,"t":"2026-05-01T04:00:00Z","v":2463941,"vw":1.846787},{"c":1.87,"h":1.925,"l":1.8,"n":19047,"o":1.81,"t":"2026-05-04T04:00:00Z","v":4169325,"vw":1.879145},{"c":1.76,"h":1.915,"l":1.745,"n":16097,"o":1.89,"t":"2026-05-05T04:00:00Z","v":3271174,"vw":1.782664},{"c":1.83,"h":1.85,"l":1.745,"n":23543,"o":1.82,"t":"2026-05-06T04:00:00Z","v":5835920,"vw":1.803321},{"c":2.07,"h":2.215,"l":1.92,"n":66686,"o":2.17,"t":"2026-05-07T04:00:00Z","v":18714448,"vw":2.048843},{"c":2.06,"h":2.205,"l":1.98,"n":34756,"o":2.01,"t":"2026-05-08T04:00:00Z","v":10929123,"vw":2.094042},{"c":1.91,"h":2.08,"l":1.9,"n":20114,"o":2.03,"t":"2026-05-11T04:00:00Z","v":3589307,"vw":1.967653},{"c":1.83,"h":1.93,"l":1.815,"n":21505,"o":1.9,"t":"2026-05-12T04:00:00Z","v":4344161,"vw":1.868381},{"c":1.72,"h":1.83,"l":1.67,"n":23496,"o":1.83,"t":"2026-05-13T04:00:00Z","v":6912382,"vw":1.716998},{"c":1.58,"h":1.67,"l":1.5406,"n":27332,"o":1.614,"t":"2026-05-14T04:00:00Z","v":21483728,"vw":1.613174},{"c":1.595,"h":1.6899,"l":1.58,"n":13074,"o":1.61,"t":"2026-05-15T04:00:00Z","v":9576802,"vw":1.634826},{"c":1.59,"h":1.64,"l":1.54,"n":20356,"o":1.581,"t":"2026-05-18T04:00:00Z","v":8719893,"vw":1.589745},{"c":1.55,"h":1.595,"l":1.535,"n":14143,"o":1.57,"t":"2026-05-19T04:00:00Z","v":3404958,"vw":1.556046},{"c":1.58,"h":1.62,"l":1.51,"n":17923,"o":1.55,"t":"2026-05-20T04:00:00Z","v":8211333,"vw":1.588248},{"c":1.56,"h":1.57,"l":1.485,"n":16299,"o":1.56,"t":"2026-05-21T04:00:00Z","v":4405219,"vw":1.539015},{"c":1.53,"h":1.59,"l":1.52,"n":20072,"o":1.57,"t":"2026-05-22T04:00:00Z","v":3540591,"vw":1.538502},{"c":1.62,"h":1.64,"l":1.53,"n":18288,"o":1.54,"t":"2026-05-26T04:00:00Z","v":6775008,"vw":1.587218},{"c":1.66,"h":1.715,"l":1.605,"n":22192,"o":1.61,"t":"2026-05-27T04:00:00Z","v":8676693,"vw":1.657365},{"c":1.67,"h":1.695,"l":1.635,"n":25790,"o":1.65,"t":"2026-05-28T04:00:00Z","v":6976024,"vw":1.672207},{"c":1.76,"h":1.77,"l":1.66,"n":24538,"o":1.66,"t":"2026-05-29T04:00:00Z","v":7903011,"vw":1.736882},{"c":1.89,"h":1.91,"l":1.725,"n":21926,"o":1.77,"t":"2026-06-01T04:00:00Z","v":6570015,"vw":1.829893},{"c":1.88,"h":1.935,"l":1.815,"n":21552,"o":1.85,"t":"2026-06-02T04:00:00Z","v":7921664,"vw":1.885843},{"c":1.84,"h":1.89,"l":1.8,"n":19347,"o":1.88,"t":"2026-06-03T04:00:00Z","v":4995569,"vw":1.839783},{"c":1.85,"h":1.9085,"l":1.83,"n":15691,"o":1.84,"t":"2026-06-04T04:00:00Z","v":7762395,"vw":1.861103},{"c":1.66,"h":1.88,"l":1.65,"n":24164,"o":1.825,"t":"2026-06-05T04:00:00Z","v":4949168,"vw":1.739737},{"c":1.655,"h":1.76,"l":1.63,"n":10473,"o":1.64,"t":"2026-06-08T04:00:00Z","v":2561625,"vw":1.709585},{"c":1.66,"h":1.7599,"l":1.61,"n":21828,"o":1.68,"t":"2026-06-09T04:00:00Z","v":4300935,"vw":1.661271},{"c":1.65,"h":1.67,"l":1.575,"n":22795,"o":1.64,"t":"2026-06-10T04:00:00Z","v":4764342,"vw":1.637843},{"c":1.68,"h":1.695,"l":1.58,"n":22706,"o":1.66,"t":"2026-06-11T04:00:00Z","v":3619746,"vw":1.643398},{"c":1.7,"h":1.73,"l":1.655,"n":21211,"o":1.7,"t":"2026-06-12T04:00:00Z","v":7574576,"vw":1.693919},{"c":1.74,"h":1.85,"l":1.705,"n":26467,"o":1.71,"t":"2026-06-15T04:00:00Z","v":6803282,"vw":1.770041},{"c":1.98,"h":2.03,"l":1.76,"n":36583,"o":1.76,"t":"2026-06-16T04:00:00Z","v":16372078,"vw":1.939396},{"c":1.86,"h":2.005,"l":1.85,"n":25713,"o":1.95,"t":"2026-06-17T04:00:00Z","v":5460812,"vw":1.928545},{"c":1.88,"h":1.95,"l":1.87,"n":24130,"o":1.89,"t":"2026-06-18T04:00:00Z","v":5234600,"vw":1.892595},{"c":1.82,"h":1.916,"l":1.81,"n":17490,"o":1.87,"t":"2026-06-22T04:00:00Z","v":3788654,"vw":1.840431},{"c":1.75,"h":1.81,"l":1.73,"n":24507,"o":1.8,"t":"2026-06-23T04:00:00Z","v":4543055,"vw":1.76693},{"c":1.88,"h":1.98,"l":1.745,"n":38218,"o":1.745,"t":"2026-06-24T04:00:00Z","v":6312333,"vw":1.917974},{"c":1.87,"h":2.03,"l":1.85,"n":47335,"o":1.88,"t":"2026-06-25T04:00:00Z","v":8496004,"vw":1.94396},{"c":1.99,"h":2.01,"l":1.85,"n":46935,"o":1.86,"t":"2026-06-26T04:00:00Z","v":6751545,"vw":1.973752},{"c":2.12,"h":2.15,"l":1.96,"n":37394,"o":1.96,"t":"2026-06-29T04:00:00Z","v":6427324,"vw":2.090374},{"c":2.09,"h":2.13,"l":2.05,"n":26943,"o":2.09,"t":"2026-06-30T04:00:00Z","v":3472229,"vw":2.087922},{"c":2.12,"h":2.2,"l":2.1,"n":29695,"o":2.1,"t":"2026-07-01T04:00:00Z","v":5961505,"vw":2.15077},{"c":2.09,"h":2.16,"l":2.065,"n":21142,"o":2.11,"t":"2026-07-02T04:00:00Z","v":3273842,"vw":2.101819},{"c":2.13,"h":2.14,"l":2.03,"n":31753,"o":2.09,"t":"2026-07-06T04:00:00Z","v":4415396,"vw":2.094897},{"c":2.03,"h":2.2,"l":2.01,"n":29677,"o":2.15,"t":"2026-07-07T04:00:00Z","v":3897689,"vw":2.05577},{"c":1.95,"h":2.005,"l":1.92,"n":32162,"o":2.005,"t":"2026-07-08T04:00:00Z","v":4385522,"vw":1.960335},{"c":1.91,"h":1.96,"l":1.9,"n":29758,"o":1.94,"t":"2026-07-09T04:00:00Z","v":2560590,"vw":1.922348},{"c":1.85,"h":1.93,"l":1.85,"n":34122,"o":1.9,"t":"2026-07-10T04:00:00Z","v":2529574,"vw":1.866794},{"c":1.76,"h":1.87,"l":1.72,"n":24734,"o":1.84,"t":"2026-07-13T04:00:00Z","v":3611207,"vw":1.784613},{"c":1.71,"h":1.765,"l":1.69,"n":21708,"o":1.74,"t":"2026-07-14T04:00:00Z","v":2758335,"vw":1.718552},{"c":1.76,"h":1.785,"l":1.7,"n":41599,"o":1.71,"t":"2026-07-15T04:00:00Z","v":2831621,"vw":1.745057},{"c":1.81,"h":1.859,"l":1.7524,"n":45814,"o":1.76,"t":"2026-07-16T04:00:00Z","v":3205039,"vw":1.811499},{"c":1.73,"h":1.796,"l":1.695,"n":19201,"o":1.775,"t":"2026-07-17T04:00:00Z","v":3403218,"vw":1.735304},{"c":1.72,"h":1.75,"l":1.7,"n":20490,"o":1.71,"t":"2026-07-20T04:00:00Z","v":2087383,"vw":1.723392},{"c":1.73,"h":1.77,"l":1.7,"n":12440,"o":1.7,"t":"2026-07-21T04:00:00Z","v":2694309,"vw":1.734026},{"c":1.66,"h":1.73,"l":1.66,"n":16995,"o":1.72,"t":"2026-07-22T04:00:00Z","v":3799839,"vw":1.690063},{"c":1.69,"h":1.73,"l":1.64,"n":15959,"o":1.64,"t":"2026-07-23T04:00:00Z","v":3503871,"vw":1.685862},{"c":1.66,"h":1.725,"l":1.65,"n":14746,"o":1.71,"t":"2026-07-24T04:00:00Z","v":3069500,"vw":1.679896},{"c":1.78,"h":1.825,"l":1.67,"n":14176,"o":1.67,"t":"2026-07-27T04:00:00Z","v":2807634,"vw":1.787343},{"c":1.88,"h":1.89,"l":1.77,"n":15653,"o":1.77,"t":"2026-07-28T04:00:00Z","v":2219012,"vw":1.865126},{"c":1.81,"h":1.895,"l":1.79,"n":14558,"o":1.88,"t":"2026-07-29T04:00:00Z","v":2643567,"vw":1.83369},{"c":1.87,"h":1.93,"l":1.79,"n":17996,"o":1.85,"t":"2026-07-30T04:00:00Z","v":3201653,"vw":1.875058},{"c":1.85,"h":1.9,"l":1.79,"n":23121,"o":1.88,"t":"2026-07-31T04:00:00Z","v":3705602,"vw":1.838239},{"c":1.97,"h":2.05,"l":1.89,"n":28880,"o":1.89,"t":"2026-08-03T04:00:00Z","v":3930760,"vw":1.979617},{"c":2.12,"h":2.185,"l":1.97,"n":30272,"o":1.97,"t":"2026-08-04T04:00:00Z","v":6203837,"vw":2.10212},{"c":2.12,"h":2.19,"l":2.09,"n":36902,"o":2.13,"t":"2026-08-05T04:00:00Z","v":6599491,"vw":2.126424},{"c":2.24,"h":2.26,"l":1.96,"n":37554,"o":2.015,"t":"2026-08-06T04:00:00Z","v":10249706,"vw":2.18396},{"c":2.07,"h":2.295,"l":2.02,"n":29914,"o":2.25,"t":"2026-08-07T04:00:00Z","v":5604773,"vw":2.088985},{"c":2.07,"h":2.09,"l":2.03,"n":17546,"o":2.06,"t":"2026-08-10T04:00:00Z","v":3603979,"vw":2.059671},{"c":1.99,"h":2.11,"l":1.945,"n":20322,"o":2.07,"t":"2026-08-11T04:00:00Z","v":4432600,"vw":2.011791},{"c":2.06,"h":2.1,"l":1.94,"n":14833,"o":1.97,"t":"2026-08-12T04:00:00Z","v":3101629,"vw":2.022419},{"c":2.21,"h":2.22,"l":2.055,"n":18478,"o":2.08,"t":"2026-08-13T04:00:00Z","v":3472406,"vw":2.166851},{"c":2.23,"h":2.29,"l":2.145,"n":17738,"o":2.2,"t":"2026-08-14T04:00:00Z","v":3886706,"vw":2.232279},{"c":2.155,"h":2.2499,"l":2.14,"n":13570,"o":2.2,"t":"2026-08-17T04:00:00Z","v":3351653,"vw":2.185399},{"c":2.11,"h":2.15,"l":2.065,"n":15133,"o":2.12,"t":"2026-08-18T04:00:00Z","v":2767143,"vw":2.100771},{"c":2.11,"h":2.235,"l":2.085,"n":14860,"o":2.12,"t":"2026-08-19T04:00:00Z","v":3279820,"vw":2.143298},{"c":2.08,"h":2.125,"l":2.05,"n":10021,"o":2.11,"t":"2026-08-20T04:00:00Z","v":1962774,"vw":2.079619},{"c":2.1,"h":2.12,"l":2.05,"n":8877,"o":2.09,"t":"2026-08-21T04:00:00Z","v":1833427,"vw":2.086433},{"c":2.26,"h":2.26,"l":2.095,"n":19703,"o":2.1,"t":"2026-08-24T04:00:00Z","v":3298077,"vw":2.208867},{"c":2.26,"h":2.295,"l":2.21,"n":17520,"o":2.29,"t":"2026-08-25T04:00:00Z","v":3080123,"vw":2.256101},{"c":2.18,"h":2.25,"l":2.16,"n":14809,"o":2.24,"t":"2026-08-26T04:00:00Z","v":1737519,"vw":2.185723},{"c":2.14,"h":2.26,"l":2.105,"n":17844,"o":2.19,"t":"2026-08-27T04:00:00Z","v":2947450,"vw":2.149219},{"c":2.2,"h":2.24,"l":2.14,"n":20734,"o":2.15,"t":"2026-08-28T04:00:00Z","v":3081353,"vw":2.198268},{"c":2.17,"h":2.2,"l":2.1,"n":19029,"o":2.19,"t":"2026-08-31T04:00:00Z","v":2698760,"vw":2.162134},{"c":2.01,"h":2.15,"l":1.99,"n":17011,"o":2.14,"t":"2026-09-01T04:00:00Z","v":2915385,"vw":2.037327},{"c":2.09,"h":2.1599,"l":2.02,"n":26573,"o":2.02,"t":"2026-09-02T04:00:00Z","v":3143370,"vw":2.103017},{"c":2.06,"h":2.134,"l":2.04,"n":20130,"o":2.12,"t":"2026-09-03T04:00:00Z","v":2553366,"vw":2.067937},{"c":2.13,"h":2.2,"l":2.035,"n":22980,"o":2.05,"t":"2026-09-04T04:00:00Z","v":4124655,"vw":2.14555},{"c":2.26,"h":2.28,"l":2.07,"n":24986,"o":2.11,"t":"2026-09-08T04:00:00Z","v":7428921,"vw":2.209653},{"c":2.14,"h":2.29,"l":2.13,"n":27407,"o":2.23,"t":"2026-09-09T04:00:00Z","v":6957607,"vw":2.211751},{"c":2.13,"h":2.22,"l":2.11,"n":23937,"o":2.12,"t":"2026-09-10T04:00:00Z","v":6517335,"vw":2.163588},{"c":2.17,"h":2.1899,"l":2.1,"n":30373,"o":2.16,"t":"2026-09-11T04:00:00Z","v":11365792,"vw":2.153276},{"c":2.175,"h":2.2,"l":2.115,"n":23635,"o":2.18,"t":"2026-09-14T04:00:00Z","v":6100773,"vw":2.158701},{"c":2.09,"h":2.18,"l":2.07,"n":23340,"o":2.18,"t":"2026-09-15T04:00:00Z","v":4964537,"vw":2.12553},{"c":2.32,"h":2.345,"l":2.12,"n":29473,"o":2.16,"t":"2026-09-16T04:00:00Z","v":9154503,"vw":2.284821},{"c":2.32,"h":2.5,"l":2.31,"n":31289,"o":2.4,"t":"2026-09-17T04:00:00Z","v":8306928,"vw":2.394111},{"c":2.26,"h":2.31,"l":2.22,"n":26936,"o":2.29,"t":"2026-09-18T04:00:00Z","v":17351716,"vw":2.258533},{"c":2.33,"h":2.36,"l":2.235,"n":20499,"o":2.26,"t":"2026-09-21T04:00:00Z","v":3838913,"vw":2.317535},{"c":2.27,"h":2.4,"l":2.215,"n":17462,"o":2.4,"t":"2026-09-22T04:00:00Z","v":3222182,"vw":2.280286},{"c":2.19,"h":2.2497,"l":2.16,"n":22588,"o":2.24,"t":"2026-09-23T04:00:00Z","v":6117460,"vw":2.191306},{"c":2.25,"h":2.27,"l":2.11,"n":18849,"o":2.17,"t":"2026-09-24T04:00:00Z","v":3299698,"vw":2.201404},{"c":2.18,"h":2.28,"l":2.165,"n":20025,"o":2.27,"t":"2026-09-25T04:00:00Z","v":3751737,"vw":2.213843},{"c":2.1,"h":2.155,"l":2.09,"n":25604,"o":2.15,"t":"2026-09-28T04:00:00Z","v":4848255,"vw":2.116616},{"c":2.13,"h":2.17,"l":2.07,"n":17669,"o":2.09,"t":"2026-09-29T04:00:00Z","v":5553214,"vw":2.125065},{"c":2.12,"h":2.2,"l":2.11,"n":24190,"o":2.13,"t":"2026-09-30T04:00:00Z","v":4259478,"vw":2.139343},{"c":1.99,"h":2.15,"l":1.985,"n":25527,"o":2.15,"t":"2026-10-01T04:00:00Z","v":8633373,"vw":2.038186},{"c":1.97,"h":2.02,"l":1.945,"n":17589,"o":2,"t":"2026-10-02T04:00:00Z","v":4255756,"vw":1.969756},{"c":1.93,"h":2.04,"l":1.93,"n":33620,"o":1.98,"t":"2026-10-05T04:00:00Z","v":5810849,"vw":1.962224},{"c":1.92,"h":1.965,"l":1.91,"n":27793,"o":1.93,"t":"2026-10-06T04:00:00Z","v":4967153,"vw":1.928206},{"c":1.91,"h":1.995,"l":1.9,"n":18910,"o":1.91,"t":"2026-10-07T04:00:00Z","v":3668889,"vw":1.935759},{"c":1.93,"h":1.975,"l":1.87,"n":20348,"o":1.9,"t":"2026-10-08T04:00:00Z","v":8108679,"vw":1.919243},{"c":1.9,"h":1.93,"l":1.87,"n":23426,"o":1.925,"t":"2026-10-09T04:00:00Z","v":12574715,"vw":1.899296},{"c":1.88,"h":1.93,"l":1.87,"n":19480,"o":1.88,"t":"2026-10-12T04:00:00Z","v":4386736,"vw":1.889879},{"c":1.81,"h":1.89,"l":1.75,"n":24812,"o":1.88,"t":"2026-10-13T04:00:00Z","v":4982540,"vw":1.813173},{"c":1.78,"h":1.825,"l":1.755,"n":25991,"o":1.78,"t":"2026-10-14T04:00:00Z","v":6054274,"vw":1.784918},{"c":1.79,"h":1.82,"l":1.75,"n":31076,"o":1.77,"t":"2026-10-15T04:00:00Z","v":13848757,"vw":1.790515},{"c":1.68,"h":1.81,"l":1.67,"n":24286,"o":1.79,"t":"2026-10-16T04:00:00Z","v":8277903,"vw":1.702994},{"c":1.64,"h":1.68,"l":1.62,"n":20633,"o":1.68,"t":"2026-10-19T04:00:00Z","v":7961038,"vw":1.6397},{"c":1.57,"h":1.65,"l":1.555,"n":32897,"o":1.62,"t":"2026-10-20T04:00:00Z","v":17063302,"vw":1.582276},{"c":1.52,"h":1.59,"l":1.5,"n":25780,"o":1.58,"t":"2026-10-21T04:00:00Z","v":5101365,"vw":1.522332},{"c":1.54,"h":1.555,"l":1.5,"n":29713,"o":1.5,"t":"2026-10-22T04:00:00Z","v":12697761,"vw":1.530449}],"volatilityBars":[{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-22T12:15:00Z","v":500,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-22T12:45:00Z","v":641,"vw":2.37},{"c":2.4,"h":2.4,"l":2.4,"n":11,"o":2.4,"t":"2026-09-22T13:15:00Z","v":933,"vw":2.4},{"c":2.33,"h":2.4,"l":2.324,"n":1036,"o":2.4,"t":"2026-09-22T13:30:00Z","v":163919,"vw":2.362743},{"c":2.324,"h":2.335,"l":2.31,"n":742,"o":2.334,"t":"2026-09-22T13:45:00Z","v":75518,"vw":2.322996},{"c":2.335,"h":2.35,"l":2.325,"n":654,"o":2.325,"t":"2026-09-22T14:00:00Z","v":56621,"vw":2.337762},{"c":2.3077,"h":2.33,"l":2.295,"n":912,"o":2.33,"t":"2026-09-22T14:15:00Z","v":181165,"vw":2.305122},{"c":2.315,"h":2.32,"l":2.3,"n":610,"o":2.3,"t":"2026-09-22T14:30:00Z","v":47251,"vw":2.31122},{"c":2.315,"h":2.32,"l":2.3,"n":719,"o":2.315,"t":"2026-09-22T14:45:00Z","v":76167,"vw":2.310008},{"c":2.3101,"h":2.32,"l":2.31,"n":642,"o":2.31,"t":"2026-09-22T15:00:00Z","v":95427,"vw":2.316739},{"c":2.32,"h":2.32,"l":2.31,"n":674,"o":2.315,"t":"2026-09-22T15:15:00Z","v":34927,"vw":2.3154},{"c":2.31,"h":2.32,"l":2.3008,"n":665,"o":2.32,"t":"2026-09-22T15:30:00Z","v":81863,"vw":2.309696},{"c":2.31,"h":2.32,"l":2.3021,"n":560,"o":2.315,"t":"2026-09-22T15:45:00Z","v":86409,"vw":2.310028},{"c":2.3109,"h":2.32,"l":2.3,"n":529,"o":2.305,"t":"2026-09-22T16:00:00Z","v":62585,"vw":2.309828},{"c":2.295,"h":2.32,"l":2.29,"n":803,"o":2.31,"t":"2026-09-22T16:15:00Z","v":139889,"vw":2.301375},{"c":2.29,"h":2.31,"l":2.28,"n":728,"o":2.295,"t":"2026-09-22T16:30:00Z","v":121071,"vw":2.296535},{"c":2.28,"h":2.295,"l":2.28,"n":435,"o":2.285,"t":"2026-09-22T16:45:00Z","v":55935,"vw":2.288888},{"c":2.28,"h":2.285,"l":2.275,"n":413,"o":2.2838,"t":"2026-09-22T17:00:00Z","v":60675,"vw":2.277711},{"c":2.265,"h":2.28,"l":2.265,"n":477,"o":2.275,"t":"2026-09-22T17:15:00Z","v":92899,"vw":2.270789},{"c":2.27,"h":2.27,"l":2.26,"n":404,"o":2.265,"t":"2026-09-22T17:30:00Z","v":32074,"vw":2.265097},{"c":2.27,"h":2.275,"l":2.26,"n":596,"o":2.26,"t":"2026-09-22T17:45:00Z","v":141403,"vw":2.268779},{"c":2.255,"h":2.275,"l":2.255,"n":409,"o":2.275,"t":"2026-09-22T18:00:00Z","v":56809,"vw":2.26412},{"c":2.26,"h":2.26,"l":2.25,"n":283,"o":2.2575,"t":"2026-09-22T18:15:00Z","v":18583,"vw":2.253023},{"c":2.235,"h":2.26,"l":2.23,"n":429,"o":2.25,"t":"2026-09-22T18:30:00Z","v":67004,"vw":2.242701},{"c":2.235,"h":2.25,"l":2.2314,"n":500,"o":2.235,"t":"2026-09-22T18:45:00Z","v":68281,"vw":2.241388},{"c":2.235,"h":2.24,"l":2.23,"n":311,"o":2.235,"t":"2026-09-22T19:00:00Z","v":37106,"vw":2.235317},{"c":2.235,"h":2.24,"l":2.23,"n":552,"o":2.24,"t":"2026-09-22T19:15:00Z","v":76496,"vw":2.235202},{"c":2.245,"h":2.25,"l":2.215,"n":1038,"o":2.24,"t":"2026-09-22T19:30:00Z","v":349874,"vw":2.233115},{"c":2.265,"h":2.28,"l":2.24,"n":1924,"o":2.245,"t":"2026-09-22T19:45:00Z","v":619030,"vw":2.265331},{"c":2.27,"h":2.27,"l":2.27,"n":9,"o":2.27,"t":"2026-09-22T20:00:00Z","v":302424,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-23T08:00:00Z","v":1200,"vw":2.26},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-23T12:30:00Z","v":300,"vw":2.27},{"c":2.225,"h":2.2497,"l":2.22,"n":270,"o":2.24,"t":"2026-09-23T13:30:00Z","v":80693,"vw":2.236015},{"c":2.205,"h":2.24,"l":2.2,"n":698,"o":2.225,"t":"2026-09-23T13:45:00Z","v":89487,"vw":2.227032},{"c":2.205,"h":2.21,"l":2.18,"n":943,"o":2.2,"t":"2026-09-23T14:00:00Z","v":154138,"vw":2.192668},{"c":2.1909,"h":2.21,"l":2.19,"n":1022,"o":2.205,"t":"2026-09-23T14:15:00Z","v":83621,"vw":2.19692},{"c":2.185,"h":2.215,"l":2.18,"n":970,"o":2.19,"t":"2026-09-23T14:30:00Z","v":139937,"vw":2.197939},{"c":2.205,"h":2.23,"l":2.18,"n":1847,"o":2.185,"t":"2026-09-23T14:45:00Z","v":606798,"vw":2.215944},{"c":2.205,"h":2.22,"l":2.2,"n":799,"o":2.205,"t":"2026-09-23T15:00:00Z","v":110894,"vw":2.210068},{"c":2.21,"h":2.22,"l":2.205,"n":706,"o":2.21,"t":"2026-09-23T15:15:00Z","v":142841,"vw":2.213025},{"c":2.215,"h":2.215,"l":2.205,"n":565,"o":2.215,"t":"2026-09-23T15:30:00Z","v":74621,"vw":2.211111},{"c":2.205,"h":2.215,"l":2.2,"n":569,"o":2.21,"t":"2026-09-23T15:45:00Z","v":50749,"vw":2.208379},{"c":2.19,"h":2.21,"l":2.19,"n":592,"o":2.205,"t":"2026-09-23T16:00:00Z","v":171029,"vw":2.199576},{"c":2.175,"h":2.2,"l":2.17,"n":1059,"o":2.19,"t":"2026-09-23T16:15:00Z","v":275238,"vw":2.183768},{"c":2.195,"h":2.195,"l":2.17,"n":1056,"o":2.18,"t":"2026-09-23T16:30:00Z","v":224206,"vw":2.183301},{"c":2.1832,"h":2.2,"l":2.18,"n":702,"o":2.19,"t":"2026-09-23T16:45:00Z","v":81202,"vw":2.187567},{"c":2.185,"h":2.185,"l":2.17,"n":880,"o":2.185,"t":"2026-09-23T17:00:00Z","v":137659,"vw":2.177023},{"c":2.1801,"h":2.1977,"l":2.175,"n":731,"o":2.18,"t":"2026-09-23T17:15:00Z","v":183718,"vw":2.183768},{"c":2.18,"h":2.185,"l":2.17,"n":773,"o":2.18,"t":"2026-09-23T17:30:00Z","v":121808,"vw":2.179629},{"c":2.18,"h":2.185,"l":2.175,"n":699,"o":2.185,"t":"2026-09-23T17:45:00Z","v":83728,"vw":2.180162},{"c":2.1791,"h":2.18,"l":2.175,"n":548,"o":2.175,"t":"2026-09-23T18:00:00Z","v":47144,"vw":2.176518},{"c":2.185,"h":2.185,"l":2.1701,"n":711,"o":2.175,"t":"2026-09-23T18:15:00Z","v":110664,"vw":2.179233},{"c":2.1878,"h":2.1899,"l":2.1705,"n":652,"o":2.18,"t":"2026-09-23T18:30:00Z","v":108987,"vw":2.177685},{"c":2.185,"h":2.1899,"l":2.18,"n":503,"o":2.185,"t":"2026-09-23T18:45:00Z","v":34260,"vw":2.185286},{"c":2.18,"h":2.19,"l":2.18,"n":524,"o":2.185,"t":"2026-09-23T19:00:00Z","v":40126,"vw":2.18286},{"c":2.175,"h":2.18,"l":2.1605,"n":1059,"o":2.18,"t":"2026-09-23T19:15:00Z","v":368595,"vw":2.172625},{"c":2.175,"h":2.185,"l":2.16,"n":1216,"o":2.18,"t":"2026-09-23T19:30:00Z","v":523601,"vw":2.174304},{"c":2.21,"h":2.21,"l":2.175,"n":2310,"o":2.175,"t":"2026-09-23T19:45:00Z","v":1154215,"vw":2.189751},{"c":2.175,"h":2.2,"l":2.175,"n":17,"o":2.19,"t":"2026-09-23T20:00:00Z","v":912190,"vw":2.181395},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T21:30:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-24T09:30:00Z","v":120,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-24T11:00:00Z","v":4000,"vw":2.2},{"c":2.14,"h":2.19,"l":2.13,"n":832,"o":2.17,"t":"2026-09-24T13:30:00Z","v":309665,"vw":2.159067},{"c":2.1209,"h":2.14,"l":2.11,"n":915,"o":2.135,"t":"2026-09-24T13:45:00Z","v":126138,"vw":2.120689},{"c":2.145,"h":2.15,"l":2.12,"n":663,"o":2.125,"t":"2026-09-24T14:00:00Z","v":70577,"vw":2.134439},{"c":2.165,"h":2.18,"l":2.14,"n":778,"o":2.145,"t":"2026-09-24T14:15:00Z","v":151658,"vw":2.159424},{"c":2.175,"h":2.185,"l":2.165,"n":459,"o":2.165,"t":"2026-09-24T14:30:00Z","v":55219,"vw":2.175405},{"c":2.175,"h":2.18,"l":2.17,"n":545,"o":2.17,"t":"2026-09-24T14:45:00Z","v":46279,"vw":2.173346},{"c":2.155,"h":2.18,"l":2.15,"n":625,"o":2.175,"t":"2026-09-24T15:00:00Z","v":76429,"vw":2.163571},{"c":2.155,"h":2.16,"l":2.15,"n":495,"o":2.15,"t":"2026-09-24T15:15:00Z","v":61771,"vw":2.152031},{"c":2.155,"h":2.16,"l":2.15,"n":804,"o":2.15,"t":"2026-09-24T15:30:00Z","v":158507,"vw":2.15112},{"c":2.165,"h":2.17,"l":2.15,"n":619,"o":2.155,"t":"2026-09-24T15:45:00Z","v":59079,"vw":2.16186},{"c":2.165,"h":2.17,"l":2.15,"n":635,"o":2.16,"t":"2026-09-24T16:00:00Z","v":68214,"vw":2.16022},{"c":2.185,"h":2.195,"l":2.165,"n":966,"o":2.165,"t":"2026-09-24T16:15:00Z","v":164970,"vw":2.182959},{"c":2.2,"h":2.21,"l":2.18,"n":822,"o":2.18,"t":"2026-09-24T16:30:00Z","v":106660,"vw":2.190991},{"c":2.21,"h":2.21,"l":2.2,"n":387,"o":2.2,"t":"2026-09-24T16:45:00Z","v":31095,"vw":2.204152},{"c":2.215,"h":2.22,"l":2.201,"n":516,"o":2.205,"t":"2026-09-24T17:00:00Z","v":58382,"vw":2.212353},{"c":2.2009,"h":2.22,"l":2.2009,"n":413,"o":2.215,"t":"2026-09-24T17:15:00Z","v":34194,"vw":2.213392},{"c":2.205,"h":2.21,"l":2.19,"n":496,"o":2.205,"t":"2026-09-24T17:30:00Z","v":85775,"vw":2.198712},{"c":2.21,"h":2.21,"l":2.2,"n":252,"o":2.2,"t":"2026-09-24T17:45:00Z","v":22718,"vw":2.204465},{"c":2.205,"h":2.21,"l":2.19,"n":588,"o":2.2,"t":"2026-09-24T18:00:00Z","v":67029,"vw":2.199619},{"c":2.21,"h":2.22,"l":2.21,"n":746,"o":2.21,"t":"2026-09-24T18:15:00Z","v":84114,"vw":2.21136},{"c":2.215,"h":2.22,"l":2.2,"n":772,"o":2.215,"t":"2026-09-24T18:30:00Z","v":117765,"vw":2.211172},{"c":2.225,"h":2.23,"l":2.21,"n":644,"o":2.215,"t":"2026-09-24T18:45:00Z","v":72905,"vw":2.220446},{"c":2.235,"h":2.245,"l":2.21,"n":691,"o":2.22,"t":"2026-09-24T19:00:00Z","v":104842,"vw":2.230446},{"c":2.2309,"h":2.24,"l":2.23,"n":553,"o":2.235,"t":"2026-09-24T19:15:00Z","v":42492,"vw":2.232844},{"c":2.245,"h":2.25,"l":2.23,"n":1024,"o":2.235,"t":"2026-09-24T19:30:00Z","v":158813,"vw":2.240151},{"c":2.27,"h":2.27,"l":2.235,"n":2349,"o":2.245,"t":"2026-09-24T19:45:00Z","v":475849,"vw":2.249306},{"c":2.25,"h":2.25,"l":2.25,"n":10,"o":2.25,"t":"2026-09-24T20:00:00Z","v":462932,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-24T23:15:00Z","v":400,"vw":2.22},{"c":2.245,"h":2.27,"l":2.23,"n":214,"o":2.27,"t":"2026-09-25T13:30:00Z","v":66307,"vw":2.255902},{"c":2.245,"h":2.2461,"l":2.24,"n":148,"o":2.24,"t":"2026-09-25T13:45:00Z","v":14006,"vw":2.244756},{"c":2.225,"h":2.245,"l":2.2201,"n":923,"o":2.24,"t":"2026-09-25T14:00:00Z","v":166890,"vw":2.235318},{"c":2.24,"h":2.24,"l":2.22,"n":310,"o":2.22,"t":"2026-09-25T14:15:00Z","v":36655,"vw":2.231034},{"c":2.245,"h":2.25,"l":2.23,"n":940,"o":2.23,"t":"2026-09-25T14:30:00Z","v":122021,"vw":2.23496},{"c":2.255,"h":2.255,"l":2.24,"n":599,"o":2.245,"t":"2026-09-25T14:45:00Z","v":53356,"vw":2.249093},{"c":2.2509,"h":2.265,"l":2.25,"n":541,"o":2.255,"t":"2026-09-25T15:00:00Z","v":61514,"vw":2.258354},{"c":2.24,"h":2.26,"l":2.24,"n":771,"o":2.25,"t":"2026-09-25T15:15:00Z","v":78912,"vw":2.247804},{"c":2.2301,"h":2.245,"l":2.23,"n":668,"o":2.24,"t":"2026-09-25T15:30:00Z","v":68411,"vw":2.233627},{"c":2.26,"h":2.265,"l":2.23,"n":857,"o":2.23,"t":"2026-09-25T15:45:00Z","v":101706,"vw":2.240457},{"c":2.26,"h":2.275,"l":2.26,"n":474,"o":2.26,"t":"2026-09-25T16:00:00Z","v":65908,"vw":2.269948},{"c":2.265,"h":2.27,"l":2.26,"n":465,"o":2.265,"t":"2026-09-25T16:15:00Z","v":58930,"vw":2.262401},{"c":2.275,"h":2.275,"l":2.26,"n":536,"o":2.265,"t":"2026-09-25T16:30:00Z","v":49539,"vw":2.268664},{"c":2.2732,"h":2.28,"l":2.27,"n":869,"o":2.275,"t":"2026-09-25T16:45:00Z","v":95965,"vw":2.271152},{"c":2.255,"h":2.2751,"l":2.2501,"n":1058,"o":2.27,"t":"2026-09-25T17:00:00Z","v":142312,"vw":2.267165},{"c":2.235,"h":2.26,"l":2.23,"n":730,"o":2.255,"t":"2026-09-25T17:15:00Z","v":107018,"vw":2.244668},{"c":2.225,"h":2.24,"l":2.22,"n":1051,"o":2.23,"t":"2026-09-25T17:30:00Z","v":174746,"vw":2.230358},{"c":2.221,"h":2.23,"l":2.22,"n":381,"o":2.225,"t":"2026-09-25T17:45:00Z","v":43881,"vw":2.223732},{"c":2.225,"h":2.23,"l":2.22,"n":443,"o":2.22,"t":"2026-09-25T18:00:00Z","v":30825,"vw":2.221684},{"c":2.225,"h":2.225,"l":2.22,"n":484,"o":2.225,"t":"2026-09-25T18:15:00Z","v":28765,"vw":2.223503},{"c":2.215,"h":2.235,"l":2.21,"n":915,"o":2.225,"t":"2026-09-25T18:30:00Z","v":216514,"vw":2.225372},{"c":2.216,"h":2.22,"l":2.2,"n":1003,"o":2.21,"t":"2026-09-25T18:45:00Z","v":149247,"vw":2.208849},{"c":2.215,"h":2.2199,"l":2.21,"n":565,"o":2.215,"t":"2026-09-25T19:00:00Z","v":28587,"vw":2.214089},{"c":2.21,"h":2.216,"l":2.2,"n":765,"o":2.21,"t":"2026-09-25T19:15:00Z","v":106991,"vw":2.209628},{"c":2.205,"h":2.2177,"l":2.19,"n":970,"o":2.215,"t":"2026-09-25T19:30:00Z","v":192824,"vw":2.202859},{"c":2.17,"h":2.21,"l":2.165,"n":3160,"o":2.2,"t":"2026-09-25T19:45:00Z","v":995534,"vw":2.182581},{"c":2.18,"h":2.18,"l":2.18,"n":12,"o":2.18,"t":"2026-09-25T20:00:00Z","v":471209,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-25T23:30:00Z","v":1000,"vw":2.18},{"c":2.1204,"h":2.1204,"l":2.1204,"n":1,"o":2.1204,"t":"2026-09-28T11:00:00Z","v":300,"vw":2.1204},{"c":2.17,"h":2.17,"l":2.16,"n":8,"o":2.16,"t":"2026-09-28T13:15:00Z","v":1164,"vw":2.160914},{"c":2.115,"h":2.155,"l":2.1,"n":652,"o":2.15,"t":"2026-09-28T13:30:00Z","v":181354,"vw":2.120494},{"c":2.125,"h":2.14,"l":2.11,"n":663,"o":2.115,"t":"2026-09-28T13:45:00Z","v":157038,"vw":2.122137},{"c":2.135,"h":2.15,"l":2.12,"n":842,"o":2.125,"t":"2026-09-28T14:00:00Z","v":375852,"vw":2.132298},{"c":2.125,"h":2.14,"l":2.12,"n":1048,"o":2.13,"t":"2026-09-28T14:15:00Z","v":99276,"vw":2.130738},{"c":2.125,"h":2.14,"l":2.12,"n":1082,"o":2.125,"t":"2026-09-28T14:30:00Z","v":123131,"vw":2.127818},{"c":2.115,"h":2.135,"l":2.11,"n":1249,"o":2.12,"t":"2026-09-28T14:45:00Z","v":231388,"vw":2.12425},{"c":2.115,"h":2.12,"l":2.11,"n":889,"o":2.115,"t":"2026-09-28T15:00:00Z","v":113524,"vw":2.117099},{"c":2.115,"h":2.12,"l":2.105,"n":1182,"o":2.118,"t":"2026-09-28T15:15:00Z","v":169640,"vw":2.111294},{"c":2.1109,"h":2.12,"l":2.105,"n":1766,"o":2.11,"t":"2026-09-28T15:30:00Z","v":265539,"vw":2.110658},{"c":2.105,"h":2.115,"l":2.1,"n":1296,"o":2.11,"t":"2026-09-28T15:45:00Z","v":169148,"vw":2.10616},{"c":2.0932,"h":2.11,"l":2.09,"n":1172,"o":2.105,"t":"2026-09-28T16:00:00Z","v":213360,"vw":2.099921},{"c":2.135,"h":2.1399,"l":2.0907,"n":876,"o":2.095,"t":"2026-09-28T16:15:00Z","v":184828,"vw":2.12087},{"c":2.115,"h":2.135,"l":2.11,"n":716,"o":2.135,"t":"2026-09-28T16:30:00Z","v":80010,"vw":2.12219},{"c":2.115,"h":2.12,"l":2.11,"n":407,"o":2.115,"t":"2026-09-28T16:45:00Z","v":31478,"vw":2.116465},{"c":2.1309,"h":2.15,"l":2.11,"n":1308,"o":2.12,"t":"2026-09-28T17:00:00Z","v":207900,"vw":2.131263},{"c":2.125,"h":2.14,"l":2.12,"n":745,"o":2.135,"t":"2026-09-28T17:15:00Z","v":62473,"vw":2.131156},{"c":2.13,"h":2.13,"l":2.12,"n":706,"o":2.125,"t":"2026-09-28T17:30:00Z","v":49119,"vw":2.124984},{"c":2.1232,"h":2.13,"l":2.12,"n":777,"o":2.12,"t":"2026-09-28T17:45:00Z","v":97158,"vw":2.124675},{"c":2.125,"h":2.13,"l":2.12,"n":570,"o":2.125,"t":"2026-09-28T18:00:00Z","v":38450,"vw":2.126181},{"c":2.135,"h":2.14,"l":2.12,"n":616,"o":2.125,"t":"2026-09-28T18:15:00Z","v":74264,"vw":2.129612},{"c":2.125,"h":2.14,"l":2.12,"n":657,"o":2.135,"t":"2026-09-28T18:30:00Z","v":68171,"vw":2.129312},{"c":2.125,"h":2.135,"l":2.12,"n":889,"o":2.125,"t":"2026-09-28T18:45:00Z","v":170083,"vw":2.12805},{"c":2.115,"h":2.13,"l":2.11,"n":904,"o":2.125,"t":"2026-09-28T19:00:00Z","v":196143,"vw":2.121281},{"c":2.11,"h":2.12,"l":2.11,"n":836,"o":2.11,"t":"2026-09-28T19:15:00Z","v":138768,"vw":2.113114},{"c":2.105,"h":2.126,"l":2.1,"n":1338,"o":2.115,"t":"2026-09-28T19:30:00Z","v":271638,"vw":2.11281},{"c":2.1,"h":2.12,"l":2.1,"n":2323,"o":2.105,"t":"2026-09-28T19:45:00Z","v":567541,"vw":2.106134},{"c":2.1095,"h":2.1095,"l":2.1,"n":14,"o":2.1,"t":"2026-09-28T20:00:00Z","v":472568,"vw":2.100011},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-28T20:30:00Z","v":978,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-29T11:45:00Z","v":100,"vw":2.1},{"c":2.075,"h":2.115,"l":2.07,"n":745,"o":2.09,"t":"2026-09-29T13:30:00Z","v":372841,"vw":2.092985},{"c":2.11,"h":2.12,"l":2.07,"n":1085,"o":2.075,"t":"2026-09-29T13:45:00Z","v":633938,"vw":2.083314},{"c":2.155,"h":2.16,"l":2.11,"n":573,"o":2.115,"t":"2026-09-29T14:00:00Z","v":160494,"vw":2.142434},{"c":2.17,"h":2.17,"l":2.15,"n":717,"o":2.155,"t":"2026-09-29T14:15:00Z","v":133916,"vw":2.16073},{"c":2.17,"h":2.17,"l":2.155,"n":415,"o":2.165,"t":"2026-09-29T14:30:00Z","v":57057,"vw":2.162376},{"c":2.155,"h":2.17,"l":2.145,"n":859,"o":2.1609,"t":"2026-09-29T14:45:00Z","v":115020,"vw":2.154695},{"c":2.13,"h":2.155,"l":2.13,"n":756,"o":2.15,"t":"2026-09-29T15:00:00Z","v":79336,"vw":2.141233},{"c":2.135,"h":2.14,"l":2.13,"n":573,"o":2.135,"t":"2026-09-29T15:15:00Z","v":84774,"vw":2.132933},{"c":2.155,"h":2.16,"l":2.13,"n":790,"o":2.135,"t":"2026-09-29T15:30:00Z","v":94677,"vw":2.146797},{"c":2.145,"h":2.16,"l":2.14,"n":649,"o":2.15,"t":"2026-09-29T15:45:00Z","v":70561,"vw":2.149367},{"c":2.135,"h":2.15,"l":2.13,"n":454,"o":2.14,"t":"2026-09-29T16:00:00Z","v":141879,"vw":2.142369},{"c":2.13,"h":2.14,"l":2.13,"n":533,"o":2.14,"t":"2026-09-29T16:15:00Z","v":62415,"vw":2.133611},{"c":2.1301,"h":2.14,"l":2.13,"n":445,"o":2.135,"t":"2026-09-29T16:30:00Z","v":40026,"vw":2.132272},{"c":2.1309,"h":2.14,"l":2.13,"n":550,"o":2.135,"t":"2026-09-29T16:45:00Z","v":108462,"vw":2.131711},{"c":2.125,"h":2.14,"l":2.12,"n":827,"o":2.13,"t":"2026-09-29T17:00:00Z","v":184902,"vw":2.12975},{"c":2.125,"h":2.13,"l":2.12,"n":429,"o":2.125,"t":"2026-09-29T17:15:00Z","v":31033,"vw":2.123743},{"c":2.12,"h":2.13,"l":2.12,"n":513,"o":2.12,"t":"2026-09-29T17:30:00Z","v":41693,"vw":2.123923},{"c":2.125,"h":2.13,"l":2.12,"n":492,"o":2.12,"t":"2026-09-29T17:45:00Z","v":49790,"vw":2.123721},{"c":2.12,"h":2.13,"l":2.12,"n":560,"o":2.125,"t":"2026-09-29T18:00:00Z","v":61249,"vw":2.123686},{"c":2.125,"h":2.135,"l":2.12,"n":676,"o":2.125,"t":"2026-09-29T18:15:00Z","v":113327,"vw":2.1302},{"c":2.135,"h":2.145,"l":2.12,"n":835,"o":2.125,"t":"2026-09-29T18:30:00Z","v":330470,"vw":2.133934},{"c":2.145,"h":2.15,"l":2.13,"n":470,"o":2.135,"t":"2026-09-29T18:45:00Z","v":1252412,"vw":2.140132},{"c":2.145,"h":2.15,"l":2.14,"n":452,"o":2.15,"t":"2026-09-29T19:00:00Z","v":40753,"vw":2.144475},{"c":2.14,"h":2.15,"l":2.14,"n":586,"o":2.14,"t":"2026-09-29T19:15:00Z","v":66020,"vw":2.142649},{"c":2.145,"h":2.15,"l":2.13,"n":891,"o":2.14,"t":"2026-09-29T19:30:00Z","v":239240,"vw":2.142247},{"c":2.135,"h":2.15,"l":2.13,"n":1674,"o":2.145,"t":"2026-09-29T19:45:00Z","v":505313,"vw":2.136999},{"c":2.07,"h":2.13,"l":2.07,"n":12,"o":2.13,"t":"2026-09-29T20:00:00Z","v":454064,"vw":2.116784},{"c":2.07,"h":2.1,"l":2.07,"n":56,"o":2.1,"t":"2026-09-29T21:15:00Z","v":7779,"vw":2.085192},{"c":2.1199,"h":2.12,"l":2.09,"n":6,"o":2.09,"t":"2026-09-29T23:00:00Z","v":2400,"vw":2.110271},{"c":2.155,"h":2.17,"l":2.13,"n":1534,"o":2.13,"t":"2026-09-30T13:30:00Z","v":136045,"vw":2.14811},{"c":2.16,"h":2.17,"l":2.15,"n":972,"o":2.155,"t":"2026-09-30T13:45:00Z","v":65119,"vw":2.159863},{"c":2.185,"h":2.2,"l":2.16,"n":1466,"o":2.17,"t":"2026-09-30T14:00:00Z","v":138805,"vw":2.187869},{"c":2.17,"h":2.19,"l":2.161,"n":929,"o":2.185,"t":"2026-09-30T14:15:00Z","v":86966,"vw":2.174549},{"c":2.1827,"h":2.19,"l":2.165,"n":795,"o":2.165,"t":"2026-09-30T14:30:00Z","v":62388,"vw":2.179466},{"c":2.185,"h":2.19,"l":2.175,"n":993,"o":2.18,"t":"2026-09-30T14:45:00Z","v":123826,"vw":2.182167},{"c":2.185,"h":2.19,"l":2.18,"n":733,"o":2.18,"t":"2026-09-30T15:00:00Z","v":73078,"vw":2.182423},{"c":2.17,"h":2.19,"l":2.17,"n":813,"o":2.18,"t":"2026-09-30T15:15:00Z","v":64924,"vw":2.180019},{"c":2.16,"h":2.18,"l":2.16,"n":763,"o":2.17,"t":"2026-09-30T15:30:00Z","v":131633,"vw":2.167404},{"c":2.16,"h":2.17,"l":2.15,"n":807,"o":2.16,"t":"2026-09-30T15:45:00Z","v":96615,"vw":2.159374},{"c":2.16,"h":2.16,"l":2.15,"n":482,"o":2.16,"t":"2026-09-30T16:00:00Z","v":31947,"vw":2.157154},{"c":2.1601,"h":2.17,"l":2.15,"n":1088,"o":2.155,"t":"2026-09-30T16:15:00Z","v":128496,"vw":2.16008},{"c":2.1427,"h":2.165,"l":2.14,"n":856,"o":2.165,"t":"2026-09-30T16:30:00Z","v":69241,"vw":2.151499},{"c":2.15,"h":2.15,"l":2.14,"n":615,"o":2.15,"t":"2026-09-30T16:45:00Z","v":41680,"vw":2.142415},{"c":2.145,"h":2.15,"l":2.14,"n":517,"o":2.14,"t":"2026-09-30T17:00:00Z","v":24690,"vw":2.144076},{"c":2.13,"h":2.145,"l":2.12,"n":1047,"o":2.145,"t":"2026-09-30T17:15:00Z","v":101186,"vw":2.131907},{"c":2.125,"h":2.13,"l":2.12,"n":442,"o":2.12,"t":"2026-09-30T17:30:00Z","v":27906,"vw":2.124952},{"c":2.145,"h":2.145,"l":2.12,"n":1252,"o":2.12,"t":"2026-09-30T17:45:00Z","v":249782,"vw":2.130641},{"c":2.14,"h":2.15,"l":2.1311,"n":756,"o":2.145,"t":"2026-09-30T18:00:00Z","v":101798,"vw":2.140233},{"c":2.13,"h":2.14,"l":2.13,"n":586,"o":2.135,"t":"2026-09-30T18:15:00Z","v":47464,"vw":2.132896},{"c":2.14,"h":2.14,"l":2.13,"n":744,"o":2.13,"t":"2026-09-30T18:30:00Z","v":68054,"vw":2.133306},{"c":2.145,"h":2.15,"l":2.13,"n":1021,"o":2.135,"t":"2026-09-30T18:45:00Z","v":180490,"vw":2.140598},{"c":2.13,"h":2.146,"l":2.13,"n":928,"o":2.145,"t":"2026-09-30T19:00:00Z","v":147524,"vw":2.135194},{"c":2.135,"h":2.14,"l":2.13,"n":946,"o":2.13,"t":"2026-09-30T19:15:00Z","v":154589,"vw":2.131029},{"c":2.12,"h":2.14,"l":2.12,"n":1032,"o":2.13,"t":"2026-09-30T19:30:00Z","v":223466,"vw":2.130219},{"c":2.115,"h":2.14,"l":2.11,"n":1946,"o":2.12,"t":"2026-09-30T19:45:00Z","v":796889,"vw":2.124195},{"c":2.12,"h":2.12,"l":2.12,"n":8,"o":2.12,"t":"2026-09-30T20:00:00Z","v":840916,"vw":2.12},{"c":2.105,"h":2.15,"l":2.1,"n":1452,"o":2.15,"t":"2026-10-01T13:30:00Z","v":345045,"vw":2.128268},{"c":2.075,"h":2.105,"l":2.07,"n":1193,"o":2.105,"t":"2026-10-01T13:45:00Z","v":171860,"vw":2.08535},{"c":2.085,"h":2.1,"l":2.07,"n":1681,"o":2.08,"t":"2026-10-01T14:00:00Z","v":439979,"vw":2.07773},{"c":2.089,"h":2.1,"l":2.08,"n":756,"o":2.09,"t":"2026-10-01T14:15:00Z","v":106929,"vw":2.091097},{"c":2.085,"h":2.0951,"l":2.0827,"n":1006,"o":2.09,"t":"2026-10-01T14:30:00Z","v":193844,"vw":2.092133},{"c":2.08,"h":2.0977,"l":2.071,"n":1088,"o":2.085,"t":"2026-10-01T14:45:00Z","v":181492,"vw":2.085028},{"c":2.044,"h":2.09,"l":2.04,"n":1588,"o":2.0807,"t":"2026-10-01T15:00:00Z","v":568221,"vw":2.070707},{"c":2.025,"h":2.045,"l":2.02,"n":1251,"o":2.045,"t":"2026-10-01T15:15:00Z","v":227845,"vw":2.027477},{"c":2.025,"h":2.04,"l":2.011,"n":1131,"o":2.025,"t":"2026-10-01T15:30:00Z","v":312864,"vw":2.026633},{"c":2.025,"h":2.025,"l":2.015,"n":619,"o":2.025,"t":"2026-10-01T15:45:00Z","v":212733,"vw":2.018973},{"c":2.021,"h":2.03,"l":2.02,"n":567,"o":2.02,"t":"2026-10-01T16:00:00Z","v":135335,"vw":2.022847},{"c":2.016,"h":2.03,"l":2,"n":926,"o":2.025,"t":"2026-10-01T16:15:00Z","v":213625,"vw":2.015616},{"c":2.025,"h":2.04,"l":2.01,"n":931,"o":2.015,"t":"2026-10-01T16:30:00Z","v":315719,"vw":2.022362},{"c":2.06,"h":2.06,"l":2.02,"n":524,"o":2.025,"t":"2026-10-01T16:45:00Z","v":299664,"vw":2.044745},{"c":2.065,"h":2.08,"l":2.05,"n":605,"o":2.055,"t":"2026-10-01T17:00:00Z","v":173982,"vw":2.066187},{"c":2.055,"h":2.065,"l":2.05,"n":446,"o":2.065,"t":"2026-10-01T17:15:00Z","v":95090,"vw":2.058777},{"c":2.045,"h":2.06,"l":2.04,"n":781,"o":2.055,"t":"2026-10-01T17:30:00Z","v":219511,"vw":2.053458},{"c":2.05,"h":2.06,"l":2.04,"n":654,"o":2.04,"t":"2026-10-01T17:45:00Z","v":187807,"vw":2.049159},{"c":2.045,"h":2.0577,"l":2.03,"n":1002,"o":2.055,"t":"2026-10-01T18:00:00Z","v":414735,"vw":2.047551},{"c":2.035,"h":2.05,"l":2.031,"n":652,"o":2.045,"t":"2026-10-01T18:15:00Z","v":266081,"vw":2.04289},{"c":2.025,"h":2.035,"l":2.02,"n":755,"o":2.035,"t":"2026-10-01T18:30:00Z","v":374235,"vw":2.029378},{"c":2.02,"h":2.03,"l":2.02,"n":782,"o":2.025,"t":"2026-10-01T18:45:00Z","v":397445,"vw":2.027403},{"c":2.015,"h":2.03,"l":2.01,"n":601,"o":2.02,"t":"2026-10-01T19:00:00Z","v":153846,"vw":2.018829},{"c":2.015,"h":2.02,"l":2.01,"n":486,"o":2.015,"t":"2026-10-01T19:15:00Z","v":85328,"vw":2.014436},{"c":2.005,"h":2.015,"l":2,"n":967,"o":2.015,"t":"2026-10-01T19:30:00Z","v":319520,"vw":2.00952},{"c":1.995,"h":2.02,"l":1.985,"n":2958,"o":2,"t":"2026-10-01T19:45:00Z","v":1178757,"vw":2.00032},{"c":1.99,"h":2.01,"l":1.99,"n":31,"o":1.99,"t":"2026-10-01T20:00:00Z","v":1006392,"vw":1.990021},{"c":1.9862,"h":1.9881,"l":1.9862,"n":2,"o":1.9881,"t":"2026-10-02T12:00:00Z","v":4014,"vw":1.98715},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-02T13:15:00Z","v":250,"vw":2},{"c":1.96,"h":2.01,"l":1.95,"n":966,"o":2.01,"t":"2026-10-02T13:30:00Z","v":366691,"vw":1.976724},{"c":1.995,"h":1.995,"l":1.96,"n":621,"o":1.965,"t":"2026-10-02T13:45:00Z","v":173099,"vw":1.97953},{"c":2.015,"h":2.02,"l":1.985,"n":865,"o":1.995,"t":"2026-10-02T14:00:00Z","v":111560,"vw":2.007405},{"c":2.015,"h":2.02,"l":2.001,"n":913,"o":2.015,"t":"2026-10-02T14:15:00Z","v":112296,"vw":2.014463},{"c":2.005,"h":2.02,"l":2.005,"n":662,"o":2.015,"t":"2026-10-02T14:30:00Z","v":85952,"vw":2.014737},{"c":1.9821,"h":2.01,"l":1.98,"n":741,"o":2.005,"t":"2026-10-02T14:45:00Z","v":113972,"vw":1.994912},{"c":1.965,"h":1.985,"l":1.96,"n":915,"o":1.985,"t":"2026-10-02T15:00:00Z","v":108185,"vw":1.97266},{"c":1.96,"h":1.965,"l":1.945,"n":867,"o":1.96,"t":"2026-10-02T15:15:00Z","v":184683,"vw":1.951707},{"c":1.955,"h":1.96,"l":1.95,"n":528,"o":1.955,"t":"2026-10-02T15:30:00Z","v":105879,"vw":1.957778},{"c":1.96,"h":1.96,"l":1.95,"n":372,"o":1.95,"t":"2026-10-02T15:45:00Z","v":53362,"vw":1.95603},{"c":1.965,"h":1.97,"l":1.95,"n":1088,"o":1.955,"t":"2026-10-02T16:00:00Z","v":298931,"vw":1.960996},{"c":1.955,"h":1.97,"l":1.9501,"n":651,"o":1.965,"t":"2026-10-02T16:15:00Z","v":81144,"vw":1.960391},{"c":1.955,"h":1.96,"l":1.95,"n":375,"o":1.955,"t":"2026-10-02T16:30:00Z","v":32454,"vw":1.954343},{"c":1.955,"h":1.96,"l":1.95,"n":437,"o":1.955,"t":"2026-10-02T16:45:00Z","v":55742,"vw":1.955554},{"c":1.965,"h":1.97,"l":1.955,"n":460,"o":1.955,"t":"2026-10-02T17:00:00Z","v":101465,"vw":1.96054},{"c":1.96,"h":1.97,"l":1.96,"n":429,"o":1.965,"t":"2026-10-02T17:15:00Z","v":42264,"vw":1.964304},{"c":1.965,"h":1.97,"l":1.96,"n":299,"o":1.965,"t":"2026-10-02T17:30:00Z","v":44796,"vw":1.964699},{"c":1.97,"h":1.97,"l":1.9623,"n":353,"o":1.965,"t":"2026-10-02T17:45:00Z","v":84800,"vw":1.965379},{"c":1.965,"h":1.97,"l":1.96,"n":532,"o":1.97,"t":"2026-10-02T18:00:00Z","v":91778,"vw":1.963382},{"c":1.96,"h":1.97,"l":1.95,"n":482,"o":1.965,"t":"2026-10-02T18:15:00Z","v":73271,"vw":1.961498},{"c":1.955,"h":1.96,"l":1.95,"n":523,"o":1.955,"t":"2026-10-02T18:30:00Z","v":74928,"vw":1.955112},{"c":1.96,"h":1.97,"l":1.95,"n":640,"o":1.955,"t":"2026-10-02T18:45:00Z","v":140385,"vw":1.959166},{"c":1.965,"h":1.965,"l":1.95,"n":542,"o":1.96,"t":"2026-10-02T19:00:00Z","v":172210,"vw":1.95851},{"c":1.965,"h":1.97,"l":1.96,"n":506,"o":1.965,"t":"2026-10-02T19:15:00Z","v":86962,"vw":1.963889},{"c":1.965,"h":1.97,"l":1.96,"n":649,"o":1.965,"t":"2026-10-02T19:30:00Z","v":99262,"vw":1.965963},{"c":1.975,"h":1.98,"l":1.955,"n":2119,"o":1.97,"t":"2026-10-02T19:45:00Z","v":550410,"vw":1.965994},{"c":2.01,"h":2.01,"l":1.95,"n":13,"o":1.97,"t":"2026-10-02T20:00:00Z","v":755904,"vw":1.967297},{"c":2.0098,"h":2.0098,"l":1.98,"n":8,"o":1.98,"t":"2026-10-05T11:00:00Z","v":3501,"vw":1.98678},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-05T13:15:00Z","v":500,"vw":1.97},{"c":1.965,"h":1.98,"l":1.9423,"n":716,"o":1.97,"t":"2026-10-05T13:30:00Z","v":188555,"vw":1.960373},{"c":1.955,"h":1.985,"l":1.95,"n":1395,"o":1.965,"t":"2026-10-05T13:45:00Z","v":368662,"vw":1.966747},{"c":2.015,"h":2.0277,"l":1.952,"n":1882,"o":1.955,"t":"2026-10-05T14:00:00Z","v":260992,"vw":1.999348},{"c":2.0001,"h":2.015,"l":2,"n":1433,"o":2.01,"t":"2026-10-05T14:15:00Z","v":153146,"vw":2.004545},{"c":2.0101,"h":2.02,"l":2,"n":1804,"o":2.001,"t":"2026-10-05T14:30:00Z","v":137186,"vw":2.00747},{"c":2.04,"h":2.04,"l":2.0101,"n":1499,"o":2.015,"t":"2026-10-05T14:45:00Z","v":147852,"vw":2.025557},{"c":2.035,"h":2.04,"l":2.03,"n":1094,"o":2.035,"t":"2026-10-05T15:00:00Z","v":81325,"vw":2.033102},{"c":2.025,"h":2.04,"l":2.02,"n":1204,"o":2.035,"t":"2026-10-05T15:15:00Z","v":116700,"vw":2.027859},{"c":2.035,"h":2.04,"l":2.02,"n":1144,"o":2.025,"t":"2026-10-05T15:30:00Z","v":107714,"vw":2.028324},{"c":2.025,"h":2.04,"l":2.025,"n":1396,"o":2.03,"t":"2026-10-05T15:45:00Z","v":130733,"vw":2.029765},{"c":2.015,"h":2.03,"l":2.01,"n":1177,"o":2.0201,"t":"2026-10-05T16:00:00Z","v":103932,"vw":2.021705},{"c":2.02,"h":2.02,"l":2.01,"n":725,"o":2.015,"t":"2026-10-05T16:15:00Z","v":47816,"vw":2.01472},{"c":2.015,"h":2.02,"l":2.01,"n":977,"o":2.015,"t":"2026-10-05T16:30:00Z","v":89380,"vw":2.015253},{"c":2,"h":2.02,"l":2,"n":941,"o":2.015,"t":"2026-10-05T16:45:00Z","v":91300,"vw":2.010395},{"c":1.995,"h":2.005,"l":1.99,"n":1197,"o":2.005,"t":"2026-10-05T17:00:00Z","v":103016,"vw":1.998375},{"c":1.985,"h":2,"l":1.98,"n":973,"o":2,"t":"2026-10-05T17:15:00Z","v":80837,"vw":1.99036},{"c":1.985,"h":1.99,"l":1.98,"n":935,"o":1.985,"t":"2026-10-05T17:30:00Z","v":86295,"vw":1.982389},{"c":1.985,"h":1.99,"l":1.98,"n":946,"o":1.985,"t":"2026-10-05T17:45:00Z","v":66257,"vw":1.982356},{"c":1.975,"h":1.985,"l":1.97,"n":948,"o":1.985,"t":"2026-10-05T18:00:00Z","v":92648,"vw":1.979481},{"c":1.98,"h":1.98,"l":1.97,"n":751,"o":1.975,"t":"2026-10-05T18:15:00Z","v":52650,"vw":1.976494},{"c":1.98,"h":1.98,"l":1.97,"n":810,"o":1.98,"t":"2026-10-05T18:30:00Z","v":61541,"vw":1.976921},{"c":1.975,"h":1.98,"l":1.97,"n":813,"o":1.975,"t":"2026-10-05T18:45:00Z","v":70337,"vw":1.97708},{"c":1.98,"h":1.98,"l":1.97,"n":1004,"o":1.98,"t":"2026-10-05T19:00:00Z","v":100909,"vw":1.974154},{"c":1.955,"h":1.98,"l":1.95,"n":981,"o":1.975,"t":"2026-10-05T19:15:00Z","v":171563,"vw":1.962108},{"c":1.945,"h":1.96,"l":1.93,"n":1722,"o":1.955,"t":"2026-10-05T19:30:00Z","v":448165,"vw":1.943641},{"c":1.94,"h":1.95,"l":1.93,"n":5018,"o":1.945,"t":"2026-10-05T19:45:00Z","v":1131295,"vw":1.934624},{"c":1.93,"h":1.93,"l":1.93,"n":13,"o":1.93,"t":"2026-10-05T20:00:00Z","v":1298161,"vw":1.93},{"c":1.93,"h":2.0606,"l":1.9008,"n":18,"o":2.0606,"t":"2026-10-05T20:15:00Z","v":6127,"vw":1.90768},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-10-05T20:30:00Z","v":520,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-05T21:15:00Z","v":102,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":10,"o":1.93,"t":"2026-10-05T22:00:00Z","v":2339,"vw":1.929415},{"c":1.91,"h":1.92,"l":1.91,"n":11,"o":1.92,"t":"2026-10-05T23:00:00Z","v":4682,"vw":1.914375},{"c":1.91,"h":1.91,"l":1.91,"n":9,"o":1.91,"t":"2026-10-05T23:30:00Z","v":208,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":6,"o":1.92,"t":"2026-10-06T11:00:00Z","v":511,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":8,"o":1.93,"t":"2026-10-06T11:30:00Z","v":1000,"vw":1.93},{"c":1.95,"h":1.95,"l":1.9482,"n":4,"o":1.9482,"t":"2026-10-06T12:00:00Z","v":1200,"vw":1.948356},{"c":1.9241,"h":1.9241,"l":1.9241,"n":1,"o":1.9241,"t":"2026-10-06T13:00:00Z","v":100,"vw":1.9241},{"c":1.945,"h":1.95,"l":1.915,"n":1498,"o":1.93,"t":"2026-10-06T13:30:00Z","v":249637,"vw":1.934277},{"c":1.95,"h":1.955,"l":1.931,"n":1166,"o":1.94,"t":"2026-10-06T13:45:00Z","v":64401,"vw":1.946572},{"c":1.951,"h":1.965,"l":1.95,"n":2058,"o":1.95,"t":"2026-10-06T14:00:00Z","v":318510,"vw":1.957034},{"c":1.935,"h":1.955,"l":1.9305,"n":973,"o":1.95,"t":"2026-10-06T14:15:00Z","v":92197,"vw":1.941209},{"c":1.941,"h":1.95,"l":1.93,"n":855,"o":1.935,"t":"2026-10-06T14:30:00Z","v":60874,"vw":1.938777},{"c":1.935,"h":1.95,"l":1.93,"n":1223,"o":1.945,"t":"2026-10-06T14:45:00Z","v":174037,"vw":1.933317},{"c":1.925,"h":1.945,"l":1.92,"n":1055,"o":1.9301,"t":"2026-10-06T15:00:00Z","v":180222,"vw":1.934498},{"c":1.935,"h":1.94,"l":1.92,"n":850,"o":1.925,"t":"2026-10-06T15:15:00Z","v":111912,"vw":1.928952},{"c":1.935,"h":1.94,"l":1.93,"n":969,"o":1.935,"t":"2026-10-06T15:30:00Z","v":98493,"vw":1.933106},{"c":1.935,"h":1.94,"l":1.93,"n":916,"o":1.94,"t":"2026-10-06T15:45:00Z","v":71801,"vw":1.933285},{"c":1.935,"h":1.94,"l":1.93,"n":595,"o":1.935,"t":"2026-10-06T16:00:00Z","v":48581,"vw":1.935092},{"c":1.93,"h":1.94,"l":1.93,"n":760,"o":1.935,"t":"2026-10-06T16:15:00Z","v":58549,"vw":1.93497},{"c":1.935,"h":1.94,"l":1.92,"n":1490,"o":1.935,"t":"2026-10-06T16:30:00Z","v":388726,"vw":1.930708},{"c":1.9301,"h":1.94,"l":1.93,"n":836,"o":1.935,"t":"2026-10-06T16:45:00Z","v":87789,"vw":1.933102},{"c":1.94,"h":1.94,"l":1.93,"n":754,"o":1.935,"t":"2026-10-06T17:00:00Z","v":75212,"vw":1.933927},{"c":1.935,"h":1.94,"l":1.925,"n":901,"o":1.935,"t":"2026-10-06T17:15:00Z","v":181554,"vw":1.932071},{"c":1.9246,"h":1.94,"l":1.921,"n":802,"o":1.935,"t":"2026-10-06T17:30:00Z","v":117321,"vw":1.931561},{"c":1.925,"h":1.93,"l":1.92,"n":710,"o":1.925,"t":"2026-10-06T17:45:00Z","v":43573,"vw":1.925052},{"c":1.93,"h":1.93,"l":1.92,"n":705,"o":1.93,"t":"2026-10-06T18:00:00Z","v":110072,"vw":1.92254},{"c":1.925,"h":1.93,"l":1.92,"n":726,"o":1.925,"t":"2026-10-06T18:15:00Z","v":53052,"vw":1.925411},{"c":1.925,"h":1.93,"l":1.92,"n":965,"o":1.93,"t":"2026-10-06T18:30:00Z","v":100554,"vw":1.924085},{"c":1.9201,"h":1.93,"l":1.92,"n":1342,"o":1.925,"t":"2026-10-06T18:45:00Z","v":203216,"vw":1.925745},{"c":1.925,"h":1.93,"l":1.92,"n":1095,"o":1.92,"t":"2026-10-06T19:00:00Z","v":132204,"vw":1.924484},{"c":1.915,"h":1.93,"l":1.91,"n":1195,"o":1.925,"t":"2026-10-06T19:15:00Z","v":295801,"vw":1.920113},{"c":1.915,"h":1.925,"l":1.91,"n":842,"o":1.915,"t":"2026-10-06T19:30:00Z","v":291694,"vw":1.917642},{"c":1.925,"h":1.93,"l":1.91,"n":2408,"o":1.915,"t":"2026-10-06T19:45:00Z","v":639730,"vw":1.919264},{"c":1.92,"h":1.92,"l":1.91,"n":23,"o":1.92,"t":"2026-10-06T20:00:00Z","v":692758,"vw":1.919997},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-06T20:30:00Z","v":100,"vw":1.92},{"c":1.9118,"h":1.92,"l":1.9113,"n":4,"o":1.92,"t":"2026-10-06T20:45:00Z","v":4199,"vw":1.911774},{"c":1.9103,"h":1.9103,"l":1.9103,"n":1,"o":1.9103,"t":"2026-10-07T13:00:00Z","v":2000,"vw":1.9103},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-07T13:15:00Z","v":1200,"vw":1.91},{"c":1.92,"h":1.92,"l":1.9,"n":545,"o":1.91,"t":"2026-10-07T13:30:00Z","v":139435,"vw":1.909876},{"c":1.93,"h":1.93,"l":1.9111,"n":614,"o":1.92,"t":"2026-10-07T13:45:00Z","v":73311,"vw":1.922207},{"c":1.9477,"h":1.95,"l":1.92,"n":823,"o":1.93,"t":"2026-10-07T14:00:00Z","v":85536,"vw":1.943},{"c":1.9411,"h":1.96,"l":1.94,"n":797,"o":1.945,"t":"2026-10-07T14:15:00Z","v":101112,"vw":1.950737},{"c":1.945,"h":1.955,"l":1.94,"n":711,"o":1.945,"t":"2026-10-07T14:30:00Z","v":69255,"vw":1.945988},{"c":1.945,"h":1.95,"l":1.93,"n":786,"o":1.94,"t":"2026-10-07T14:45:00Z","v":85629,"vw":1.940246},{"c":1.95,"h":1.95,"l":1.9311,"n":548,"o":1.945,"t":"2026-10-07T15:00:00Z","v":90011,"vw":1.941498},{"c":1.945,"h":1.95,"l":1.94,"n":863,"o":1.945,"t":"2026-10-07T15:15:00Z","v":103026,"vw":1.942049},{"c":1.95,"h":1.95,"l":1.94,"n":797,"o":1.945,"t":"2026-10-07T15:30:00Z","v":104844,"vw":1.946832},{"c":1.975,"h":1.9789,"l":1.945,"n":944,"o":1.95,"t":"2026-10-07T15:45:00Z","v":194778,"vw":1.958811},{"c":1.975,"h":1.98,"l":1.97,"n":552,"o":1.975,"t":"2026-10-07T16:00:00Z","v":68422,"vw":1.97406},{"c":1.99,"h":1.99,"l":1.975,"n":410,"o":1.975,"t":"2026-10-07T16:15:00Z","v":72185,"vw":1.984729},{"c":1.985,"h":1.995,"l":1.98,"n":625,"o":1.99,"t":"2026-10-07T16:30:00Z","v":111537,"vw":1.988686},{"c":1.9701,"h":1.99,"l":1.97,"n":900,"o":1.9801,"t":"2026-10-07T16:45:00Z","v":103617,"vw":1.980599},{"c":1.985,"h":1.99,"l":1.97,"n":764,"o":1.975,"t":"2026-10-07T17:00:00Z","v":112998,"vw":1.976455},{"c":1.9711,"h":1.99,"l":1.97,"n":508,"o":1.985,"t":"2026-10-07T17:15:00Z","v":60707,"vw":1.980632},{"c":1.9723,"h":1.98,"l":1.97,"n":502,"o":1.975,"t":"2026-10-07T17:30:00Z","v":30922,"vw":1.974675},{"c":1.975,"h":1.98,"l":1.97,"n":462,"o":1.975,"t":"2026-10-07T17:45:00Z","v":40819,"vw":1.975943},{"c":1.975,"h":1.98,"l":1.97,"n":605,"o":1.975,"t":"2026-10-07T18:00:00Z","v":55068,"vw":1.974127},{"c":1.975,"h":1.98,"l":1.97,"n":452,"o":1.975,"t":"2026-10-07T18:15:00Z","v":34074,"vw":1.97358},{"c":1.975,"h":1.98,"l":1.97,"n":458,"o":1.9711,"t":"2026-10-07T18:30:00Z","v":29405,"vw":1.974088},{"c":1.97,"h":1.975,"l":1.97,"n":567,"o":1.975,"t":"2026-10-07T18:45:00Z","v":60596,"vw":1.972434},{"c":1.9311,"h":1.975,"l":1.93,"n":892,"o":1.975,"t":"2026-10-07T19:00:00Z","v":227992,"vw":1.955489},{"c":1.92,"h":1.935,"l":1.915,"n":626,"o":1.93,"t":"2026-10-07T19:15:00Z","v":145223,"vw":1.923796},{"c":1.915,"h":1.9277,"l":1.91,"n":969,"o":1.925,"t":"2026-10-07T19:30:00Z","v":255233,"vw":1.919374},{"c":1.905,"h":1.915,"l":1.9,"n":1924,"o":1.915,"t":"2026-10-07T19:45:00Z","v":556349,"vw":1.904218},{"c":1.9095,"h":1.91,"l":1.9095,"n":22,"o":1.91,"t":"2026-10-07T20:00:00Z","v":623608,"vw":1.909999},{"c":1.9098,"h":1.9098,"l":1.9098,"n":1,"o":1.9098,"t":"2026-10-07T20:45:00Z","v":1000,"vw":1.9098},{"c":1.8944,"h":1.8944,"l":1.8944,"n":2,"o":1.8944,"t":"2026-10-08T13:00:00Z","v":205,"vw":1.8944},{"c":1.8801,"h":1.91,"l":1.87,"n":807,"o":1.9,"t":"2026-10-08T13:30:00Z","v":180665,"vw":1.885888},{"c":1.88,"h":1.895,"l":1.875,"n":521,"o":1.88,"t":"2026-10-08T13:45:00Z","v":68257,"vw":1.885816},{"c":1.88,"h":1.895,"l":1.88,"n":567,"o":1.88,"t":"2026-10-08T14:00:00Z","v":62199,"vw":1.886709},{"c":1.885,"h":1.89,"l":1.87,"n":552,"o":1.885,"t":"2026-10-08T14:15:00Z","v":166426,"vw":1.877469},{"c":1.88,"h":1.89,"l":1.88,"n":298,"o":1.885,"t":"2026-10-08T14:30:00Z","v":30258,"vw":1.883655},{"c":1.89,"h":1.9,"l":1.88,"n":588,"o":1.88,"t":"2026-10-08T14:45:00Z","v":199828,"vw":1.88936},{"c":1.895,"h":1.909,"l":1.89,"n":1134,"o":1.895,"t":"2026-10-08T15:00:00Z","v":269876,"vw":1.895397},{"c":1.905,"h":1.915,"l":1.895,"n":826,"o":1.895,"t":"2026-10-08T15:15:00Z","v":124732,"vw":1.906901},{"c":1.9,"h":1.91,"l":1.89,"n":964,"o":1.905,"t":"2026-10-08T15:30:00Z","v":159810,"vw":1.89906},{"c":1.905,"h":1.91,"l":1.9,"n":450,"o":1.9011,"t":"2026-10-08T15:45:00Z","v":44895,"vw":1.904055},{"c":1.905,"h":1.915,"l":1.9,"n":630,"o":1.9,"t":"2026-10-08T16:00:00Z","v":102264,"vw":1.907905},{"c":1.905,"h":1.925,"l":1.9,"n":832,"o":1.905,"t":"2026-10-08T16:15:00Z","v":219293,"vw":1.912424},{"c":1.9,"h":1.91,"l":1.9,"n":413,"o":1.905,"t":"2026-10-08T16:30:00Z","v":68771,"vw":1.905415},{"c":1.905,"h":1.91,"l":1.9,"n":508,"o":1.905,"t":"2026-10-08T16:45:00Z","v":119365,"vw":1.904142},{"c":1.905,"h":1.91,"l":1.9,"n":671,"o":1.905,"t":"2026-10-08T17:00:00Z","v":96533,"vw":1.901431},{"c":1.905,"h":1.91,"l":1.895,"n":722,"o":1.905,"t":"2026-10-08T17:15:00Z","v":197038,"vw":1.902811},{"c":1.905,"h":1.915,"l":1.9,"n":623,"o":1.905,"t":"2026-10-08T17:30:00Z","v":147913,"vw":1.90675},{"c":1.9,"h":1.91,"l":1.9,"n":508,"o":1.905,"t":"2026-10-08T17:45:00Z","v":49841,"vw":1.902747},{"c":1.895,"h":1.905,"l":1.89,"n":654,"o":1.9,"t":"2026-10-08T18:00:00Z","v":112518,"vw":1.898795},{"c":1.895,"h":1.9,"l":1.89,"n":640,"o":1.895,"t":"2026-10-08T18:15:00Z","v":48220,"vw":1.892252},{"c":1.89,"h":1.8999,"l":1.89,"n":992,"o":1.895,"t":"2026-10-08T18:30:00Z","v":201750,"vw":1.890588},{"c":1.9,"h":1.905,"l":1.885,"n":985,"o":1.8901,"t":"2026-10-08T18:45:00Z","v":341218,"vw":1.897624},{"c":1.905,"h":1.906,"l":1.9,"n":619,"o":1.905,"t":"2026-10-08T19:00:00Z","v":65368,"vw":1.901418},{"c":1.915,"h":1.92,"l":1.9,"n":1044,"o":1.905,"t":"2026-10-08T19:15:00Z","v":371872,"vw":1.907847},{"c":1.93,"h":1.945,"l":1.91,"n":986,"o":1.915,"t":"2026-10-08T19:30:00Z","v":418620,"vw":1.928764},{"c":1.94,"h":1.975,"l":1.93,"n":2734,"o":1.935,"t":"2026-10-08T19:45:00Z","v":1094436,"vw":1.947097},{"c":1.93,"h":1.93,"l":1.93,"n":11,"o":1.93,"t":"2026-10-08T20:00:00Z","v":3139879,"vw":1.93},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-08T22:00:00Z","v":250,"vw":1.96},{"c":1.93,"h":1.93,"l":1.93,"n":11,"o":1.93,"t":"2026-10-09T13:15:00Z","v":5010,"vw":1.93},{"c":1.885,"h":1.93,"l":1.87,"n":736,"o":1.925,"t":"2026-10-09T13:30:00Z","v":191996,"vw":1.919425},{"c":1.9,"h":1.905,"l":1.8712,"n":890,"o":1.885,"t":"2026-10-09T13:45:00Z","v":254029,"vw":1.892459},{"c":1.8929,"h":1.905,"l":1.89,"n":1449,"o":1.9,"t":"2026-10-09T14:00:00Z","v":811890,"vw":1.896283},{"c":1.905,"h":1.91,"l":1.895,"n":895,"o":1.895,"t":"2026-10-09T14:15:00Z","v":458761,"vw":1.898254},{"c":1.905,"h":1.91,"l":1.89,"n":979,"o":1.905,"t":"2026-10-09T14:30:00Z","v":308720,"vw":1.900277},{"c":1.9,"h":1.91,"l":1.89,"n":937,"o":1.905,"t":"2026-10-09T14:45:00Z","v":145938,"vw":1.900376},{"c":1.9,"h":1.91,"l":1.89,"n":720,"o":1.905,"t":"2026-10-09T15:00:00Z","v":110736,"vw":1.896997},{"c":1.905,"h":1.91,"l":1.89,"n":1055,"o":1.895,"t":"2026-10-09T15:15:00Z","v":614246,"vw":1.902099},{"c":1.9,"h":1.91,"l":1.89,"n":834,"o":1.905,"t":"2026-10-09T15:30:00Z","v":1728591,"vw":1.902272},{"c":1.89,"h":1.9,"l":1.885,"n":572,"o":1.9,"t":"2026-10-09T15:45:00Z","v":101930,"vw":1.890028},{"c":1.9,"h":1.9,"l":1.885,"n":440,"o":1.885,"t":"2026-10-09T16:00:00Z","v":39601,"vw":1.893089},{"c":1.89,"h":1.9,"l":1.885,"n":632,"o":1.9,"t":"2026-10-09T16:15:00Z","v":109578,"vw":1.891916},{"c":1.895,"h":1.9,"l":1.885,"n":535,"o":1.885,"t":"2026-10-09T16:30:00Z","v":33571,"vw":1.892742},{"c":1.9,"h":1.9,"l":1.89,"n":392,"o":1.9,"t":"2026-10-09T16:45:00Z","v":19986,"vw":1.895546},{"c":1.885,"h":1.9,"l":1.8811,"n":662,"o":1.895,"t":"2026-10-09T17:00:00Z","v":152270,"vw":1.889438},{"c":1.895,"h":1.9,"l":1.884,"n":1011,"o":1.89,"t":"2026-10-09T17:15:00Z","v":575731,"vw":1.889328},{"c":1.895,"h":1.91,"l":1.89,"n":1268,"o":1.895,"t":"2026-10-09T17:30:00Z","v":582484,"vw":1.900567},{"c":1.9,"h":1.905,"l":1.89,"n":838,"o":1.9,"t":"2026-10-09T17:45:00Z","v":523358,"vw":1.900217},{"c":1.9,"h":1.905,"l":1.895,"n":265,"o":1.9,"t":"2026-10-09T18:00:00Z","v":66760,"vw":1.900426},{"c":1.9,"h":1.9,"l":1.89,"n":363,"o":1.895,"t":"2026-10-09T18:15:00Z","v":94119,"vw":1.898744},{"c":1.895,"h":1.91,"l":1.8906,"n":688,"o":1.9,"t":"2026-10-09T18:30:00Z","v":300773,"vw":1.900018},{"c":1.895,"h":1.91,"l":1.894,"n":3014,"o":1.895,"t":"2026-10-09T18:45:00Z","v":2063709,"vw":1.901366},{"c":1.895,"h":1.9,"l":1.89,"n":247,"o":1.895,"t":"2026-10-09T19:00:00Z","v":33344,"vw":1.895308},{"c":1.9,"h":1.91,"l":1.89,"n":1160,"o":1.89,"t":"2026-10-09T19:15:00Z","v":822633,"vw":1.893932},{"c":1.9,"h":1.905,"l":1.89,"n":890,"o":1.9,"t":"2026-10-09T19:30:00Z","v":670754,"vw":1.900235},{"c":1.9,"h":1.905,"l":1.89,"n":1784,"o":1.895,"t":"2026-10-09T19:45:00Z","v":1262034,"vw":1.899852},{"c":1.9,"h":1.9,"l":1.9,"n":11,"o":1.9,"t":"2026-10-09T20:00:00Z","v":485710,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-09T20:30:00Z","v":120,"vw":1.89},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-12T08:00:00Z","v":1298,"vw":2},{"c":1.8915,"h":1.8915,"l":1.8915,"n":2,"o":1.8915,"t":"2026-10-12T13:00:00Z","v":1600,"vw":1.8915},{"c":1.89,"h":1.91,"l":1.89,"n":13,"o":1.91,"t":"2026-10-12T13:15:00Z","v":1567,"vw":1.897946},{"c":1.886,"h":1.91,"l":1.88,"n":318,"o":1.88,"t":"2026-10-12T13:30:00Z","v":108675,"vw":1.890233},{"c":1.885,"h":1.89,"l":1.88,"n":319,"o":1.885,"t":"2026-10-12T13:45:00Z","v":35867,"vw":1.885303},{"c":1.8812,"h":1.89,"l":1.87,"n":1101,"o":1.88,"t":"2026-10-12T14:00:00Z","v":254266,"vw":1.878008},{"c":1.9,"h":1.9,"l":1.88,"n":862,"o":1.89,"t":"2026-10-12T14:15:00Z","v":150051,"vw":1.890766},{"c":1.8923,"h":1.9,"l":1.89,"n":421,"o":1.895,"t":"2026-10-12T14:30:00Z","v":33538,"vw":1.895838},{"c":1.915,"h":1.92,"l":1.89,"n":711,"o":1.9,"t":"2026-10-12T14:45:00Z","v":215616,"vw":1.906169},{"c":1.901,"h":1.93,"l":1.9,"n":1693,"o":1.915,"t":"2026-10-12T15:00:00Z","v":745770,"vw":1.913235},{"c":1.895,"h":1.905,"l":1.89,"n":945,"o":1.9,"t":"2026-10-12T15:15:00Z","v":254424,"vw":1.898595},{"c":1.895,"h":1.9,"l":1.89,"n":789,"o":1.895,"t":"2026-10-12T15:30:00Z","v":114296,"vw":1.893581},{"c":1.9,"h":1.9,"l":1.89,"n":661,"o":1.895,"t":"2026-10-12T15:45:00Z","v":90320,"vw":1.891217},{"c":1.89,"h":1.9,"l":1.89,"n":880,"o":1.9,"t":"2026-10-12T16:00:00Z","v":61234,"vw":1.891269},{"c":1.8902,"h":1.9,"l":1.89,"n":954,"o":1.8911,"t":"2026-10-12T16:15:00Z","v":53454,"vw":1.891557},{"c":1.89,"h":1.9,"l":1.89,"n":908,"o":1.9,"t":"2026-10-12T16:30:00Z","v":81833,"vw":1.891329},{"c":1.8902,"h":1.9,"l":1.89,"n":822,"o":1.89,"t":"2026-10-12T16:45:00Z","v":48229,"vw":1.891424},{"c":1.895,"h":1.9,"l":1.89,"n":548,"o":1.9,"t":"2026-10-12T17:00:00Z","v":29496,"vw":1.891785},{"c":1.895,"h":1.9,"l":1.89,"n":440,"o":1.9,"t":"2026-10-12T17:15:00Z","v":29198,"vw":1.89517},{"c":1.895,"h":1.9,"l":1.89,"n":730,"o":1.8901,"t":"2026-10-12T17:30:00Z","v":76826,"vw":1.890606},{"c":1.8812,"h":1.9,"l":1.88,"n":790,"o":1.89,"t":"2026-10-12T17:45:00Z","v":103754,"vw":1.889864},{"c":1.885,"h":1.89,"l":1.88,"n":349,"o":1.885,"t":"2026-10-12T18:00:00Z","v":33039,"vw":1.883929},{"c":1.8816,"h":1.89,"l":1.88,"n":448,"o":1.885,"t":"2026-10-12T18:15:00Z","v":55110,"vw":1.884243},{"c":1.88,"h":1.89,"l":1.88,"n":477,"o":1.885,"t":"2026-10-12T18:30:00Z","v":27596,"vw":1.884336},{"c":1.875,"h":1.885,"l":1.87,"n":541,"o":1.885,"t":"2026-10-12T18:45:00Z","v":216375,"vw":1.875974},{"c":1.875,"h":1.88,"l":1.87,"n":590,"o":1.875,"t":"2026-10-12T19:00:00Z","v":140701,"vw":1.875089},{"c":1.87,"h":1.88,"l":1.87,"n":554,"o":1.87,"t":"2026-10-12T19:15:00Z","v":193092,"vw":1.870808},{"c":1.875,"h":1.88,"l":1.87,"n":738,"o":1.875,"t":"2026-10-12T19:30:00Z","v":145434,"vw":1.87485},{"c":1.885,"h":1.89,"l":1.87,"n":1805,"o":1.875,"t":"2026-10-12T19:45:00Z","v":535705,"vw":1.87981},{"c":1.89,"h":1.89,"l":1.88,"n":14,"o":1.88,"t":"2026-10-12T20:00:00Z","v":547774,"vw":1.880002},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-13T12:45:00Z","v":103,"vw":1.86},{"c":1.885,"h":1.89,"l":1.87,"n":864,"o":1.88,"t":"2026-10-13T13:30:00Z","v":155237,"vw":1.881972},{"c":1.826,"h":1.886,"l":1.82,"n":934,"o":1.886,"t":"2026-10-13T13:45:00Z","v":458769,"vw":1.866687},{"c":1.805,"h":1.82,"l":1.8,"n":924,"o":1.82,"t":"2026-10-13T14:00:00Z","v":149371,"vw":1.812224},{"c":1.795,"h":1.805,"l":1.79,"n":475,"o":1.805,"t":"2026-10-13T14:15:00Z","v":77282,"vw":1.799031},{"c":1.7601,"h":1.795,"l":1.76,"n":870,"o":1.795,"t":"2026-10-13T14:30:00Z","v":187739,"vw":1.781854},{"c":1.775,"h":1.78,"l":1.75,"n":931,"o":1.76,"t":"2026-10-13T14:45:00Z","v":257094,"vw":1.770969},{"c":1.775,"h":1.78,"l":1.77,"n":551,"o":1.775,"t":"2026-10-13T15:00:00Z","v":39203,"vw":1.775278},{"c":1.765,"h":1.78,"l":1.76,"n":569,"o":1.778,"t":"2026-10-13T15:15:00Z","v":74903,"vw":1.770861},{"c":1.755,"h":1.77,"l":1.75,"n":879,"o":1.765,"t":"2026-10-13T15:30:00Z","v":216634,"vw":1.759965},{"c":1.765,"h":1.765,"l":1.75,"n":676,"o":1.755,"t":"2026-10-13T15:45:00Z","v":162144,"vw":1.759407},{"c":1.795,"h":1.8,"l":1.7623,"n":795,"o":1.7623,"t":"2026-10-13T16:00:00Z","v":129693,"vw":1.782829},{"c":1.795,"h":1.8,"l":1.79,"n":733,"o":1.795,"t":"2026-10-13T16:15:00Z","v":68391,"vw":1.794659},{"c":1.815,"h":1.82,"l":1.79,"n":861,"o":1.7901,"t":"2026-10-13T16:30:00Z","v":123388,"vw":1.80207},{"c":1.825,"h":1.828,"l":1.8011,"n":996,"o":1.82,"t":"2026-10-13T16:45:00Z","v":205885,"vw":1.814704},{"c":1.82,"h":1.83,"l":1.82,"n":1125,"o":1.825,"t":"2026-10-13T17:00:00Z","v":61592,"vw":1.825341},{"c":1.825,"h":1.83,"l":1.82,"n":1012,"o":1.825,"t":"2026-10-13T17:15:00Z","v":132907,"vw":1.825865},{"c":1.825,"h":1.83,"l":1.82,"n":866,"o":1.82,"t":"2026-10-13T17:30:00Z","v":65226,"vw":1.826014},{"c":1.815,"h":1.825,"l":1.81,"n":969,"o":1.82,"t":"2026-10-13T17:45:00Z","v":146100,"vw":1.818339},{"c":1.835,"h":1.845,"l":1.815,"n":850,"o":1.815,"t":"2026-10-13T18:00:00Z","v":196444,"vw":1.835217},{"c":1.8323,"h":1.84,"l":1.83,"n":514,"o":1.835,"t":"2026-10-13T18:15:00Z","v":41323,"vw":1.834057},{"c":1.835,"h":1.835,"l":1.83,"n":808,"o":1.83,"t":"2026-10-13T18:30:00Z","v":81758,"vw":1.833027},{"c":1.825,"h":1.84,"l":1.82,"n":1081,"o":1.83,"t":"2026-10-13T18:45:00Z","v":201981,"vw":1.833219},{"c":1.825,"h":1.83,"l":1.82,"n":1014,"o":1.82,"t":"2026-10-13T19:00:00Z","v":90936,"vw":1.824256},{"c":1.81,"h":1.8278,"l":1.81,"n":1186,"o":1.825,"t":"2026-10-13T19:15:00Z","v":161743,"vw":1.819586},{"c":1.81,"h":1.82,"l":1.8,"n":1380,"o":1.81,"t":"2026-10-13T19:30:00Z","v":210489,"vw":1.812152},{"c":1.815,"h":1.82,"l":1.8,"n":2906,"o":1.815,"t":"2026-10-13T19:45:00Z","v":666377,"vw":1.812094},{"c":1.81,"h":1.81,"l":1.81,"n":12,"o":1.81,"t":"2026-10-13T20:00:00Z","v":586673,"vw":1.81},{"c":1.79,"h":1.82,"l":1.79,"n":6,"o":1.82,"t":"2026-10-14T12:00:00Z","v":1799,"vw":1.817575},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-14T13:15:00Z","v":500,"vw":1.78},{"c":1.805,"h":1.81,"l":1.76,"n":845,"o":1.78,"t":"2026-10-14T13:30:00Z","v":144509,"vw":1.7854},{"c":1.815,"h":1.82,"l":1.8,"n":1056,"o":1.81,"t":"2026-10-14T13:45:00Z","v":135152,"vw":1.813061},{"c":1.795,"h":1.825,"l":1.79,"n":1107,"o":1.815,"t":"2026-10-14T14:00:00Z","v":169339,"vw":1.811684},{"c":1.795,"h":1.805,"l":1.79,"n":1205,"o":1.79,"t":"2026-10-14T14:15:00Z","v":247624,"vw":1.798086},{"c":1.795,"h":1.8,"l":1.785,"n":1173,"o":1.795,"t":"2026-10-14T14:30:00Z","v":377147,"vw":1.796982},{"c":1.795,"h":1.8,"l":1.785,"n":1115,"o":1.795,"t":"2026-10-14T14:45:00Z","v":121556,"vw":1.792215},{"c":1.795,"h":1.8,"l":1.785,"n":906,"o":1.8,"t":"2026-10-14T15:00:00Z","v":141555,"vw":1.793156},{"c":1.8,"h":1.805,"l":1.795,"n":1410,"o":1.8,"t":"2026-10-14T15:15:00Z","v":304106,"vw":1.800199},{"c":1.795,"h":1.8,"l":1.79,"n":407,"o":1.79,"t":"2026-10-14T15:30:00Z","v":44182,"vw":1.795607},{"c":1.795,"h":1.8,"l":1.79,"n":585,"o":1.795,"t":"2026-10-14T15:45:00Z","v":50158,"vw":1.795445},{"c":1.785,"h":1.8,"l":1.78,"n":905,"o":1.8,"t":"2026-10-14T16:00:00Z","v":134505,"vw":1.790229},{"c":1.79,"h":1.79,"l":1.78,"n":584,"o":1.785,"t":"2026-10-14T16:15:00Z","v":98651,"vw":1.783365},{"c":1.79,"h":1.79,"l":1.78,"n":612,"o":1.79,"t":"2026-10-14T16:30:00Z","v":68606,"vw":1.787206},{"c":1.79,"h":1.79,"l":1.78,"n":1449,"o":1.785,"t":"2026-10-14T16:45:00Z","v":315088,"vw":1.788938},{"c":1.775,"h":1.79,"l":1.77,"n":938,"o":1.785,"t":"2026-10-14T17:00:00Z","v":158006,"vw":1.77911},{"c":1.785,"h":1.79,"l":1.77,"n":930,"o":1.78,"t":"2026-10-14T17:15:00Z","v":129300,"vw":1.781062},{"c":1.775,"h":1.79,"l":1.76,"n":1211,"o":1.79,"t":"2026-10-14T17:30:00Z","v":334781,"vw":1.773714},{"c":1.765,"h":1.78,"l":1.765,"n":535,"o":1.775,"t":"2026-10-14T17:45:00Z","v":182861,"vw":1.773416},{"c":1.77,"h":1.77,"l":1.755,"n":598,"o":1.76,"t":"2026-10-14T18:00:00Z","v":104556,"vw":1.76309},{"c":1.77,"h":1.78,"l":1.765,"n":510,"o":1.77,"t":"2026-10-14T18:15:00Z","v":115408,"vw":1.774194},{"c":1.77,"h":1.78,"l":1.77,"n":548,"o":1.7701,"t":"2026-10-14T18:30:00Z","v":61872,"vw":1.774294},{"c":1.78,"h":1.78,"l":1.77,"n":717,"o":1.77,"t":"2026-10-14T18:45:00Z","v":86396,"vw":1.775274},{"c":1.78,"h":1.78,"l":1.77,"n":678,"o":1.78,"t":"2026-10-14T19:00:00Z","v":98936,"vw":1.776763},{"c":1.78,"h":1.78,"l":1.77,"n":654,"o":1.78,"t":"2026-10-14T19:15:00Z","v":60586,"vw":1.776809},{"c":1.78,"h":1.79,"l":1.77,"n":1838,"o":1.775,"t":"2026-10-14T19:30:00Z","v":501868,"vw":1.78184},{"c":1.775,"h":1.785,"l":1.77,"n":3355,"o":1.78,"t":"2026-10-14T19:45:00Z","v":971092,"vw":1.778802},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-14T20:00:00Z","v":792254,"vw":1.78},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-14T21:45:00Z","v":140,"vw":1.77},{"c":1.7792,"h":1.78,"l":1.7792,"n":2,"o":1.78,"t":"2026-10-14T23:15:00Z","v":649,"vw":1.779816},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-14T23:30:00Z","v":1500,"vw":1.77},{"c":1.7792,"h":1.7792,"l":1.7792,"n":1,"o":1.7792,"t":"2026-10-14T23:45:00Z","v":200,"vw":1.7792},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-15T11:30:00Z","v":500,"vw":1.78},{"c":1.775,"h":1.79,"l":1.75,"n":751,"o":1.77,"t":"2026-10-15T13:30:00Z","v":185934,"vw":1.775764},{"c":1.785,"h":1.79,"l":1.76,"n":1059,"o":1.77,"t":"2026-10-15T13:45:00Z","v":189505,"vw":1.782354},{"c":1.8,"h":1.81,"l":1.785,"n":1102,"o":1.785,"t":"2026-10-15T14:00:00Z","v":194979,"vw":1.800328},{"c":1.79,"h":1.815,"l":1.79,"n":1034,"o":1.805,"t":"2026-10-15T14:15:00Z","v":232361,"vw":1.803502},{"c":1.8,"h":1.81,"l":1.795,"n":1263,"o":1.795,"t":"2026-10-15T14:30:00Z","v":371409,"vw":1.801355},{"c":1.805,"h":1.805,"l":1.79,"n":850,"o":1.8,"t":"2026-10-15T14:45:00Z","v":193444,"vw":1.799767},{"c":1.82,"h":1.82,"l":1.795,"n":2142,"o":1.805,"t":"2026-10-15T15:00:00Z","v":941229,"vw":1.803231},{"c":1.795,"h":1.82,"l":1.79,"n":1994,"o":1.8199,"t":"2026-10-15T15:15:00Z","v":842125,"vw":1.801503},{"c":1.795,"h":1.8,"l":1.79,"n":571,"o":1.795,"t":"2026-10-15T15:30:00Z","v":50233,"vw":1.794756},{"c":1.8,"h":1.8,"l":1.79,"n":465,"o":1.795,"t":"2026-10-15T15:45:00Z","v":41009,"vw":1.79667},{"c":1.795,"h":1.8,"l":1.79,"n":539,"o":1.8,"t":"2026-10-15T16:00:00Z","v":49088,"vw":1.795246},{"c":1.8,"h":1.8,"l":1.79,"n":537,"o":1.795,"t":"2026-10-15T16:15:00Z","v":67539,"vw":1.795849},{"c":1.8,"h":1.8,"l":1.79,"n":690,"o":1.795,"t":"2026-10-15T16:30:00Z","v":158774,"vw":1.798478},{"c":1.8,"h":1.8,"l":1.79,"n":478,"o":1.795,"t":"2026-10-15T16:45:00Z","v":38573,"vw":1.796935},{"c":1.7999,"h":1.8,"l":1.7901,"n":412,"o":1.8,"t":"2026-10-15T17:00:00Z","v":108898,"vw":1.799279},{"c":1.8,"h":1.8,"l":1.7925,"n":473,"o":1.795,"t":"2026-10-15T17:15:00Z","v":80535,"vw":1.798614},{"c":1.8,"h":1.81,"l":1.79,"n":1912,"o":1.8,"t":"2026-10-15T17:30:00Z","v":1196339,"vw":1.800712},{"c":1.7999,"h":1.8,"l":1.79,"n":524,"o":1.795,"t":"2026-10-15T17:45:00Z","v":56703,"vw":1.795739},{"c":1.79,"h":1.8,"l":1.79,"n":961,"o":1.8,"t":"2026-10-15T18:00:00Z","v":172893,"vw":1.795683},{"c":1.795,"h":1.8,"l":1.79,"n":668,"o":1.79,"t":"2026-10-15T18:15:00Z","v":77858,"vw":1.794704},{"c":1.795,"h":1.8,"l":1.79,"n":753,"o":1.795,"t":"2026-10-15T18:30:00Z","v":78878,"vw":1.793327},{"c":1.79,"h":1.8,"l":1.79,"n":752,"o":1.795,"t":"2026-10-15T18:45:00Z","v":87888,"vw":1.794958},{"c":1.795,"h":1.805,"l":1.79,"n":1314,"o":1.795,"t":"2026-10-15T19:00:00Z","v":505608,"vw":1.7989},{"c":1.775,"h":1.805,"l":1.765,"n":2688,"o":1.8,"t":"2026-10-15T19:15:00Z","v":1639647,"vw":1.784468},{"c":1.79,"h":1.8,"l":1.77,"n":1794,"o":1.775,"t":"2026-10-15T19:30:00Z","v":1041727,"vw":1.786807},{"c":1.775,"h":1.8,"l":1.77,"n":5268,"o":1.7999,"t":"2026-10-15T19:45:00Z","v":4129867,"vw":1.782082},{"c":1.79,"h":1.79,"l":1.79,"n":11,"o":1.79,"t":"2026-10-15T20:00:00Z","v":1099397,"vw":1.79},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-10-15T23:45:00Z","v":257,"vw":1.81},{"c":1.83,"h":1.83,"l":1.8,"n":14,"o":1.8,"t":"2026-10-16T11:00:00Z","v":2601,"vw":1.805114},{"c":1.765,"h":1.81,"l":1.76,"n":491,"o":1.79,"t":"2026-10-16T13:30:00Z","v":191421,"vw":1.779636},{"c":1.775,"h":1.78,"l":1.765,"n":426,"o":1.765,"t":"2026-10-16T13:45:00Z","v":176858,"vw":1.772506},{"c":1.78,"h":1.78,"l":1.77,"n":483,"o":1.775,"t":"2026-10-16T14:00:00Z","v":75035,"vw":1.774946},{"c":1.765,"h":1.78,"l":1.75,"n":958,"o":1.775,"t":"2026-10-16T14:15:00Z","v":219990,"vw":1.762529},{"c":1.765,"h":1.765,"l":1.76,"n":1244,"o":1.76,"t":"2026-10-16T14:30:00Z","v":193263,"vw":1.760829},{"c":1.7401,"h":1.77,"l":1.74,"n":675,"o":1.765,"t":"2026-10-16T14:45:00Z","v":133115,"vw":1.759116},{"c":1.7299,"h":1.75,"l":1.72,"n":1029,"o":1.74,"t":"2026-10-16T15:00:00Z","v":491824,"vw":1.737338},{"c":1.71,"h":1.725,"l":1.71,"n":793,"o":1.72,"t":"2026-10-16T15:15:00Z","v":286518,"vw":1.71684},{"c":1.71,"h":1.72,"l":1.71,"n":1092,"o":1.71,"t":"2026-10-16T15:30:00Z","v":240633,"vw":1.711444},{"c":1.7199,"h":1.72,"l":1.7024,"n":1050,"o":1.71,"t":"2026-10-16T15:45:00Z","v":311019,"vw":1.710581},{"c":1.71,"h":1.72,"l":1.71,"n":559,"o":1.72,"t":"2026-10-16T16:00:00Z","v":106361,"vw":1.713528},{"c":1.7099,"h":1.715,"l":1.6901,"n":737,"o":1.71,"t":"2026-10-16T16:15:00Z","v":349460,"vw":1.704493},{"c":1.691,"h":1.705,"l":1.69,"n":646,"o":1.705,"t":"2026-10-16T16:30:00Z","v":134161,"vw":1.698683},{"c":1.69,"h":1.7,"l":1.6811,"n":709,"o":1.695,"t":"2026-10-16T16:45:00Z","v":313058,"vw":1.691528},{"c":1.685,"h":1.69,"l":1.68,"n":552,"o":1.69,"t":"2026-10-16T17:00:00Z","v":173143,"vw":1.686008},{"c":1.685,"h":1.69,"l":1.68,"n":535,"o":1.685,"t":"2026-10-16T17:15:00Z","v":85305,"vw":1.686043},{"c":1.695,"h":1.7,"l":1.685,"n":896,"o":1.69,"t":"2026-10-16T17:30:00Z","v":157096,"vw":1.696246},{"c":1.695,"h":1.7,"l":1.69,"n":635,"o":1.7,"t":"2026-10-16T17:45:00Z","v":85664,"vw":1.694901},{"c":1.69,"h":1.7,"l":1.675,"n":1370,"o":1.695,"t":"2026-10-16T18:00:00Z","v":473938,"vw":1.683049},{"c":1.695,"h":1.7,"l":1.685,"n":776,"o":1.69,"t":"2026-10-16T18:15:00Z","v":190986,"vw":1.69378},{"c":1.69,"h":1.7,"l":1.69,"n":978,"o":1.69,"t":"2026-10-16T18:30:00Z","v":171415,"vw":1.696768},{"c":1.695,"h":1.7,"l":1.69,"n":951,"o":1.7,"t":"2026-10-16T18:45:00Z","v":189135,"vw":1.697947},{"c":1.7,"h":1.7,"l":1.69,"n":706,"o":1.695,"t":"2026-10-16T19:00:00Z","v":114755,"vw":1.695891},{"c":1.695,"h":1.7,"l":1.69,"n":853,"o":1.695,"t":"2026-10-16T19:15:00Z","v":183543,"vw":1.697843},{"c":1.685,"h":1.7,"l":1.68,"n":1216,"o":1.69,"t":"2026-10-16T19:30:00Z","v":313461,"vw":1.687567},{"c":1.675,"h":1.695,"l":1.67,"n":3597,"o":1.685,"t":"2026-10-16T19:45:00Z","v":1742653,"vw":1.68117},{"c":1.6788,"h":1.68,"l":1.675,"n":15,"o":1.68,"t":"2026-10-16T20:00:00Z","v":1157982,"vw":1.679999},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T20:15:00Z","v":1100,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T22:15:00Z","v":164,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-10-19T11:00:00Z","v":1453,"vw":1.68},{"c":1.67,"h":1.69,"l":1.67,"n":9,"o":1.69,"t":"2026-10-19T12:15:00Z","v":1153,"vw":1.686283},{"c":1.6956,"h":1.6956,"l":1.6956,"n":1,"o":1.6956,"t":"2026-10-19T12:30:00Z","v":120,"vw":1.6956},{"c":1.6658,"h":1.6658,"l":1.6658,"n":1,"o":1.6658,"t":"2026-10-19T12:45:00Z","v":120,"vw":1.6658},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-19T13:15:00Z","v":100,"vw":1.69},{"c":1.65,"h":1.68,"l":1.65,"n":404,"o":1.68,"t":"2026-10-19T13:30:00Z","v":106765,"vw":1.663064},{"c":1.66,"h":1.67,"l":1.65,"n":558,"o":1.66,"t":"2026-10-19T13:45:00Z","v":90740,"vw":1.657117},{"c":1.665,"h":1.67,"l":1.65,"n":1106,"o":1.655,"t":"2026-10-19T14:00:00Z","v":391812,"vw":1.659549},{"c":1.665,"h":1.67,"l":1.66,"n":761,"o":1.665,"t":"2026-10-19T14:15:00Z","v":84621,"vw":1.667026},{"c":1.645,"h":1.665,"l":1.64,"n":907,"o":1.665,"t":"2026-10-19T14:30:00Z","v":238000,"vw":1.653605},{"c":1.635,"h":1.65,"l":1.6301,"n":1091,"o":1.645,"t":"2026-10-19T14:45:00Z","v":227237,"vw":1.640798},{"c":1.65,"h":1.65,"l":1.635,"n":1006,"o":1.635,"t":"2026-10-19T15:00:00Z","v":148687,"vw":1.642339},{"c":1.648,"h":1.65,"l":1.64,"n":604,"o":1.64,"t":"2026-10-19T15:15:00Z","v":146601,"vw":1.649338},{"c":1.645,"h":1.65,"l":1.645,"n":439,"o":1.65,"t":"2026-10-19T15:30:00Z","v":60920,"vw":1.646066},{"c":1.65,"h":1.65,"l":1.6423,"n":480,"o":1.6423,"t":"2026-10-19T15:45:00Z","v":38177,"vw":1.647044},{"c":1.635,"h":1.6499,"l":1.63,"n":845,"o":1.645,"t":"2026-10-19T16:00:00Z","v":142668,"vw":1.640101},{"c":1.63,"h":1.64,"l":1.63,"n":708,"o":1.635,"t":"2026-10-19T16:15:00Z","v":44067,"vw":1.635074},{"c":1.63,"h":1.64,"l":1.62,"n":627,"o":1.635,"t":"2026-10-19T16:30:00Z","v":65840,"vw":1.628568},{"c":1.625,"h":1.64,"l":1.62,"n":1091,"o":1.63,"t":"2026-10-19T16:45:00Z","v":128542,"vw":1.63098},{"c":1.625,"h":1.63,"l":1.62,"n":614,"o":1.625,"t":"2026-10-19T17:00:00Z","v":75545,"vw":1.622988},{"c":1.63,"h":1.64,"l":1.6209,"n":1051,"o":1.625,"t":"2026-10-19T17:15:00Z","v":562637,"vw":1.630247},{"c":1.635,"h":1.64,"l":1.625,"n":1463,"o":1.63,"t":"2026-10-19T17:30:00Z","v":552989,"vw":1.630806},{"c":1.635,"h":1.64,"l":1.6201,"n":1021,"o":1.64,"t":"2026-10-19T17:45:00Z","v":200851,"vw":1.630789},{"c":1.63,"h":1.64,"l":1.63,"n":567,"o":1.635,"t":"2026-10-19T18:00:00Z","v":40662,"vw":1.634512},{"c":1.635,"h":1.64,"l":1.63,"n":505,"o":1.635,"t":"2026-10-19T18:15:00Z","v":58839,"vw":1.636416},{"c":1.635,"h":1.64,"l":1.63,"n":460,"o":1.635,"t":"2026-10-19T18:30:00Z","v":47747,"vw":1.634453},{"c":1.625,"h":1.64,"l":1.62,"n":682,"o":1.635,"t":"2026-10-19T18:45:00Z","v":153673,"vw":1.631242},{"c":1.63,"h":1.6399,"l":1.62,"n":647,"o":1.625,"t":"2026-10-19T19:00:00Z","v":148647,"vw":1.629849},{"c":1.639,"h":1.64,"l":1.625,"n":512,"o":1.625,"t":"2026-10-19T19:15:00Z","v":95273,"vw":1.63377},{"c":1.635,"h":1.64,"l":1.63,"n":515,"o":1.635,"t":"2026-10-19T19:30:00Z","v":65098,"vw":1.638645},{"c":1.635,"h":1.65,"l":1.63,"n":1875,"o":1.64,"t":"2026-10-19T19:45:00Z","v":547501,"vw":1.638343},{"c":1.64,"h":1.64,"l":1.64,"n":23,"o":1.64,"t":"2026-10-19T20:00:00Z","v":492452,"vw":1.64},{"c":1.65,"h":1.65,"l":1.645,"n":5,"o":1.645,"t":"2026-10-20T11:45:00Z","v":1000,"vw":1.648997},{"c":1.62,"h":1.64,"l":1.62,"n":14,"o":1.64,"t":"2026-10-20T13:15:00Z","v":2923,"vw":1.636137},{"c":1.6,"h":1.65,"l":1.5811,"n":1155,"o":1.62,"t":"2026-10-20T13:30:00Z","v":490732,"vw":1.607842},{"c":1.6,"h":1.62,"l":1.595,"n":3882,"o":1.6011,"t":"2026-10-20T13:45:00Z","v":1450582,"vw":1.602788},{"c":1.605,"h":1.61,"l":1.59,"n":1524,"o":1.6011,"t":"2026-10-20T14:00:00Z","v":407241,"vw":1.599617},{"c":1.6,"h":1.61,"l":1.595,"n":3586,"o":1.605,"t":"2026-10-20T14:15:00Z","v":1503546,"vw":1.601164},{"c":1.595,"h":1.605,"l":1.59,"n":1311,"o":1.605,"t":"2026-10-20T14:30:00Z","v":198030,"vw":1.597437},{"c":1.585,"h":1.6,"l":1.57,"n":1097,"o":1.6,"t":"2026-10-20T14:45:00Z","v":375879,"vw":1.584133},{"c":1.565,"h":1.585,"l":1.56,"n":652,"o":1.58,"t":"2026-10-20T15:00:00Z","v":122050,"vw":1.575825},{"c":1.565,"h":1.575,"l":1.555,"n":860,"o":1.5601,"t":"2026-10-20T15:15:00Z","v":275967,"vw":1.566803},{"c":1.565,"h":1.58,"l":1.56,"n":964,"o":1.57,"t":"2026-10-20T15:30:00Z","v":421933,"vw":1.569748},{"c":1.57,"h":1.57,"l":1.56,"n":602,"o":1.56,"t":"2026-10-20T15:45:00Z","v":85940,"vw":1.565785},{"c":1.57,"h":1.57,"l":1.56,"n":687,"o":1.57,"t":"2026-10-20T16:00:00Z","v":205879,"vw":1.568328},{"c":1.575,"h":1.58,"l":1.5601,"n":950,"o":1.57,"t":"2026-10-20T16:15:00Z","v":309775,"vw":1.570868},{"c":1.575,"h":1.58,"l":1.57,"n":683,"o":1.575,"t":"2026-10-20T16:30:00Z","v":146889,"vw":1.575584},{"c":1.57,"h":1.58,"l":1.57,"n":573,"o":1.575,"t":"2026-10-20T16:45:00Z","v":108180,"vw":1.573354},{"c":1.575,"h":1.58,"l":1.56,"n":804,"o":1.57,"t":"2026-10-20T17:00:00Z","v":247245,"vw":1.569525},{"c":1.58,"h":1.58,"l":1.57,"n":439,"o":1.575,"t":"2026-10-20T17:15:00Z","v":89132,"vw":1.575435},{"c":1.58,"h":1.58,"l":1.57,"n":967,"o":1.58,"t":"2026-10-20T17:30:00Z","v":698431,"vw":1.574756},{"c":1.5689,"h":1.58,"l":1.56,"n":647,"o":1.58,"t":"2026-10-20T17:45:00Z","v":138407,"vw":1.570853},{"c":1.565,"h":1.57,"l":1.56,"n":475,"o":1.565,"t":"2026-10-20T18:00:00Z","v":61295,"vw":1.567144},{"c":1.59,"h":1.59,"l":1.56,"n":1050,"o":1.57,"t":"2026-10-20T18:15:00Z","v":1142579,"vw":1.572929},{"c":1.585,"h":1.605,"l":1.575,"n":1622,"o":1.59,"t":"2026-10-20T18:30:00Z","v":1342273,"vw":1.587699},{"c":1.585,"h":1.59,"l":1.58,"n":659,"o":1.58,"t":"2026-10-20T18:45:00Z","v":353956,"vw":1.586155},{"c":1.585,"h":1.595,"l":1.58,"n":1163,"o":1.585,"t":"2026-10-20T19:00:00Z","v":894722,"vw":1.585346},{"c":1.585,"h":1.6,"l":1.58,"n":1169,"o":1.585,"t":"2026-10-20T19:15:00Z","v":932064,"vw":1.588903},{"c":1.57,"h":1.59,"l":1.56,"n":2031,"o":1.59,"t":"2026-10-20T19:30:00Z","v":1327655,"vw":1.575418},{"c":1.57,"h":1.575,"l":1.56,"n":3117,"o":1.57,"t":"2026-10-20T19:45:00Z","v":1746107,"vw":1.568317},{"c":1.6497,"h":1.6497,"l":1.57,"n":25,"o":1.57,"t":"2026-10-20T20:00:00Z","v":1974976,"vw":1.570012},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T21:00:00Z","v":300,"vw":1.58},{"c":1.5789,"h":1.5789,"l":1.5789,"n":1,"o":1.5789,"t":"2026-10-20T21:15:00Z","v":100,"vw":1.5789},{"c":1.565,"h":1.59,"l":1.56,"n":719,"o":1.58,"t":"2026-10-21T13:30:00Z","v":196861,"vw":1.572639},{"c":1.54,"h":1.57,"l":1.53,"n":944,"o":1.5601,"t":"2026-10-21T13:45:00Z","v":199825,"vw":1.54481},{"c":1.531,"h":1.55,"l":1.53,"n":1100,"o":1.54,"t":"2026-10-21T14:00:00Z","v":196298,"vw":1.53773},{"c":1.51,"h":1.54,"l":1.51,"n":971,"o":1.53,"t":"2026-10-21T14:15:00Z","v":135599,"vw":1.5235},{"c":1.52,"h":1.53,"l":1.51,"n":962,"o":1.515,"t":"2026-10-21T14:30:00Z","v":120121,"vw":1.522845},{"c":1.52,"h":1.535,"l":1.5101,"n":1075,"o":1.52,"t":"2026-10-21T14:45:00Z","v":249457,"vw":1.527478},{"c":1.51,"h":1.52,"l":1.51,"n":802,"o":1.51,"t":"2026-10-21T15:00:00Z","v":95249,"vw":1.511416},{"c":1.515,"h":1.52,"l":1.5,"n":1399,"o":1.5111,"t":"2026-10-21T15:15:00Z","v":329278,"vw":1.508309},{"c":1.51,"h":1.52,"l":1.51,"n":1049,"o":1.515,"t":"2026-10-21T15:30:00Z","v":153436,"vw":1.511684},{"c":1.515,"h":1.52,"l":1.51,"n":799,"o":1.51,"t":"2026-10-21T15:45:00Z","v":86878,"vw":1.514031},{"c":1.515,"h":1.52,"l":1.51,"n":822,"o":1.515,"t":"2026-10-21T16:00:00Z","v":67519,"vw":1.512882},{"c":1.52,"h":1.52,"l":1.51,"n":969,"o":1.515,"t":"2026-10-21T16:15:00Z","v":173572,"vw":1.513421},{"c":1.5277,"h":1.53,"l":1.51,"n":1132,"o":1.5177,"t":"2026-10-21T16:30:00Z","v":235307,"vw":1.518816},{"c":1.525,"h":1.53,"l":1.5101,"n":1226,"o":1.53,"t":"2026-10-21T16:45:00Z","v":494688,"vw":1.520621},{"c":1.51,"h":1.525,"l":1.51,"n":876,"o":1.52,"t":"2026-10-21T17:00:00Z","v":125984,"vw":1.517116},{"c":1.515,"h":1.52,"l":1.51,"n":825,"o":1.515,"t":"2026-10-21T17:15:00Z","v":67391,"vw":1.512822},{"c":1.515,"h":1.52,"l":1.51,"n":682,"o":1.515,"t":"2026-10-21T17:30:00Z","v":76586,"vw":1.51548},{"c":1.525,"h":1.53,"l":1.51,"n":713,"o":1.515,"t":"2026-10-21T17:45:00Z","v":181748,"vw":1.519948},{"c":1.525,"h":1.53,"l":1.52,"n":832,"o":1.525,"t":"2026-10-21T18:00:00Z","v":64811,"vw":1.523987},{"c":1.525,"h":1.53,"l":1.52,"n":776,"o":1.525,"t":"2026-10-21T18:15:00Z","v":59153,"vw":1.524016},{"c":1.525,"h":1.525,"l":1.52,"n":1010,"o":1.525,"t":"2026-10-21T18:30:00Z","v":67960,"vw":1.524779},{"c":1.515,"h":1.53,"l":1.51,"n":1296,"o":1.52,"t":"2026-10-21T18:45:00Z","v":380920,"vw":1.517419},{"c":1.505,"h":1.52,"l":1.5,"n":687,"o":1.515,"t":"2026-10-21T19:00:00Z","v":132908,"vw":1.508751},{"c":1.505,"h":1.51,"l":1.5,"n":685,"o":1.505,"t":"2026-10-21T19:15:00Z","v":81660,"vw":1.505285},{"c":1.515,"h":1.52,"l":1.51,"n":767,"o":1.51,"t":"2026-10-21T19:30:00Z","v":146620,"vw":1.512191},{"c":1.525,"h":1.53,"l":1.51,"n":2457,"o":1.52,"t":"2026-10-21T19:45:00Z","v":507110,"vw":1.525329},{"c":1.5521,"h":1.5521,"l":1.52,"n":16,"o":1.52,"t":"2026-10-21T20:00:00Z","v":450454,"vw":1.520018},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:30:00Z","v":2578,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-21T22:15:00Z","v":2000,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T08:00:00Z","v":126,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T10:30:00Z","v":482,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T12:15:00Z","v":1613,"vw":1.52},{"c":1.5023,"h":1.5023,"l":1.5023,"n":3,"o":1.5023,"t":"2026-10-22T13:00:00Z","v":229,"vw":1.5023},{"c":1.505,"h":1.525,"l":1.5,"n":626,"o":1.5,"t":"2026-10-22T13:30:00Z","v":144897,"vw":1.513554},{"c":1.515,"h":1.52,"l":1.505,"n":916,"o":1.505,"t":"2026-10-22T13:45:00Z","v":213304,"vw":1.517179},{"c":1.525,"h":1.525,"l":1.51,"n":1114,"o":1.52,"t":"2026-10-22T14:00:00Z","v":344987,"vw":1.520094},{"c":1.515,"h":1.53,"l":1.505,"n":1022,"o":1.525,"t":"2026-10-22T14:15:00Z","v":156732,"vw":1.514239},{"c":1.515,"h":1.52,"l":1.51,"n":1178,"o":1.51,"t":"2026-10-22T14:30:00Z","v":329147,"vw":1.511392},{"c":1.5101,"h":1.525,"l":1.51,"n":1167,"o":1.515,"t":"2026-10-22T14:45:00Z","v":236783,"vw":1.515435},{"c":1.51,"h":1.515,"l":1.5,"n":914,"o":1.515,"t":"2026-10-22T15:00:00Z","v":157639,"vw":1.510288},{"c":1.51,"h":1.515,"l":1.5,"n":852,"o":1.51,"t":"2026-10-22T15:15:00Z","v":172904,"vw":1.509874},{"c":1.52,"h":1.53,"l":1.505,"n":1232,"o":1.505,"t":"2026-10-22T15:30:00Z","v":434047,"vw":1.518877},{"c":1.52,"h":1.525,"l":1.51,"n":1006,"o":1.51,"t":"2026-10-22T15:45:00Z","v":226545,"vw":1.519851},{"c":1.52,"h":1.53,"l":1.51,"n":841,"o":1.52,"t":"2026-10-22T16:00:00Z","v":106382,"vw":1.519522},{"c":1.52,"h":1.53,"l":1.51,"n":1040,"o":1.52,"t":"2026-10-22T16:15:00Z","v":281070,"vw":1.520403},{"c":1.515,"h":1.53,"l":1.5101,"n":1073,"o":1.52,"t":"2026-10-22T16:30:00Z","v":323455,"vw":1.520519},{"c":1.515,"h":1.52,"l":1.51,"n":581,"o":1.52,"t":"2026-10-22T16:45:00Z","v":44636,"vw":1.517174},{"c":1.52,"h":1.52,"l":1.51,"n":836,"o":1.52,"t":"2026-10-22T17:00:00Z","v":50994,"vw":1.51617},{"c":1.52,"h":1.52,"l":1.51,"n":855,"o":1.515,"t":"2026-10-22T17:15:00Z","v":68767,"vw":1.515995},{"c":1.51,"h":1.52,"l":1.51,"n":838,"o":1.515,"t":"2026-10-22T17:30:00Z","v":56754,"vw":1.516128},{"c":1.52,"h":1.52,"l":1.51,"n":806,"o":1.515,"t":"2026-10-22T17:45:00Z","v":44349,"vw":1.515498},{"c":1.53,"h":1.53,"l":1.51,"n":1332,"o":1.52,"t":"2026-10-22T18:00:00Z","v":648470,"vw":1.522181},{"c":1.525,"h":1.53,"l":1.52,"n":974,"o":1.53,"t":"2026-10-22T18:15:00Z","v":339744,"vw":1.524875},{"c":1.545,"h":1.55,"l":1.525,"n":2557,"o":1.53,"t":"2026-10-22T18:30:00Z","v":3126350,"vw":1.533745},{"c":1.5401,"h":1.555,"l":1.535,"n":1720,"o":1.54,"t":"2026-10-22T18:45:00Z","v":981167,"vw":1.545504},{"c":1.53,"h":1.54,"l":1.53,"n":995,"o":1.54,"t":"2026-10-22T19:00:00Z","v":312174,"vw":1.534508},{"c":1.53,"h":1.54,"l":1.53,"n":677,"o":1.53,"t":"2026-10-22T19:15:00Z","v":179423,"vw":1.532452},{"c":1.535,"h":1.54,"l":1.53,"n":953,"o":1.53,"t":"2026-10-22T19:30:00Z","v":284097,"vw":1.531341},{"c":1.525,"h":1.55,"l":1.52,"n":3310,"o":1.535,"t":"2026-10-22T19:45:00Z","v":1734265,"vw":1.535192},{"c":1.53,"h":1.54,"l":1.52,"n":23,"o":1.54,"t":"2026-10-22T20:00:00Z","v":1662404,"vw":1.539913},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-22T20:15:00Z","v":10231,"vw":1.53},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-10-22T20:30:00Z","v":9770,"vw":1.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.06792455585703566,"strike":4.641508882859287,"iv":2.7757947164419483,"gamma":0.19568611336251096,"theta":-0.004700517622472231,"vega":0.000965937013160121,"rho":0.000122756021417745,"breakevenPct":213.9622292477548},{"delta":0.2,"premium":0.09635878895155908,"strike":4.072824220968818,"iv":2.8461175360666373,"gamma":0.23261568331098081,"theta":-0.005842884791163133,"vega":0.001174288412294691,"rho":0.00015930738665118841,"breakevenPct":177.9455339946918}],"put":[{"delta":0.15,"premium":0.077311728883246,"strike":1.0051371752961022,"iv":1.8304384102956535,"gamma":0.2988199937598481,"theta":-0.0030389672374055766,"vega":0.0009667666707154766,"rho":-0.00024059451778947835,"breakevenPct":38.144970239142914},{"delta":0.2,"premium":0.11013344963960628,"strike":1.0780743325324584,"iv":1.764005975523245,"gamma":0.3240311379123519,"theta":-0.002926139727331854,"vega":0.0009765345101058375,"rho":-0.0003259445616752172,"breakevenPct":35.47060780714319},{"delta":0.25,"premium":0.14295517039596656,"strike":1.1510114897688146,"iv":1.6975735407508363,"gamma":0.34924228206485575,"theta":-0.0028133122172581313,"vega":0.0009863023494961986,"rho":-0.00041129460556095607,"breakevenPct":32.796245375143464},{"delta":0.3,"premium":0.1757768911523268,"strike":1.2239486470051706,"iv":1.6311411059784275,"gamma":0.3744534262173595,"theta":-0.0027004847071844086,"vega":0.0009960701888865595,"rho":-0.0004966446494466949,"breakevenPct":30.12188294314374},{"delta":0.35,"premium":0.20859861190868706,"strike":1.2968858042415268,"iv":1.564708671206019,"gamma":0.3996645703698633,"theta":-0.0025876571971106864,"vega":0.0010058380282769205,"rho":-0.0005819946933324336,"breakevenPct":27.447520511144013},{"delta":0.4,"premium":0.24142033266504737,"strike":1.369822961477883,"iv":1.4982762364336104,"gamma":0.42487571452236716,"theta":-0.0024748296870369633,"vega":0.0010156058676672815,"rho":-0.0006673447372181725,"breakevenPct":24.77315807914428},{"delta":0.45,"premium":0.2742420534214076,"strike":1.4427601187142391,"iv":1.4318438016612016,"gamma":0.45008685867487097,"theta":-0.0023620021769632407,"vega":0.0010253737070576422,"rho":-0.0007526947811039113,"breakevenPct":22.09879564714456},{"delta":0.5,"premium":0.30706377417776787,"strike":1.5156972759505951,"iv":1.365411366888793,"gamma":0.4752980028273748,"theta":-0.002249174666889518,"vega":0.0010351415464480032,"rho":-0.0008380448249896501,"breakevenPct":19.424433215144834},{"delta":0.55,"premium":0.3398854949341282,"strike":1.5886344331869515,"iv":1.2989789321163845,"gamma":0.5005091469798786,"theta":-0.002136347156815796,"vega":0.0010449093858383642,"rho":-0.000923394868875389,"breakevenPct":16.75007078314511},{"delta":0.6,"premium":0.37270721569048837,"strike":1.6615715904233075,"iv":1.232546497343976,"gamma":0.5257202911323824,"theta":-0.0020235196467420728,"vega":0.0010546772252287252,"rho":-0.0010087449127611278,"breakevenPct":14.075708351145384},{"delta":0.65,"premium":0.4055289364468487,"strike":1.7345087476596637,"iv":1.1661140625715674,"gamma":0.5509314352848862,"theta":-0.0019106921366683503,"vega":0.0010644450646190861,"rho":-0.0010940949566468666,"breakevenPct":11.401345919145658},{"delta":0.7,"premium":0.4383506572032089,"strike":1.8074459048960199,"iv":1.0996816277991588,"gamma":0.57614257943739,"theta":-0.001797864626594628,"vega":0.0010742129040094471,"rho":-0.0011794450005326053,"breakevenPct":8.726983487145933},{"delta":0.75,"premium":0.4711723779595692,"strike":1.8803830621323758,"iv":1.0332491930267502,"gamma":0.6013537235898938,"theta":-0.001685037116520905,"vega":0.001083980743399808,"rho":-0.0012647950444183442,"breakevenPct":6.052621055146204},{"delta":0.8,"premium":0.5039940987159295,"strike":1.9533202193687322,"iv":0.9668167582543413,"gamma":0.6265648677423976,"theta":-0.0015722096064471822,"vega":0.001093748582790169,"rho":-0.001350145088304083,"breakevenPct":3.378258623146472},{"delta":0.85,"premium":0.9988591007483776,"strike":2.477841109998364,"iv":1.1333655183897728,"gamma":0.5591442608724261,"theta":-0.0014546569550763816,"vega":0.0009993750104350194,"rho":-0.0017998678270320957,"breakevenPct":1.4011993833342373},{"delta":0.9,"premium":2.3151343806049822,"strike":3.805177526660486,"iv":1.714103069472475,"gamma":0.3270449855180538,"theta":-0.0013287040525107748,"vega":0.0007198611505322952,"rho":-0.0028973642454797064,"breakevenPct":0.6637902629663943}]},"raw":{"call":[{"delta":0.15,"premium":0.06792455585703566,"strike":4.641508882859287,"iv":2.7757947164419483,"gamma":0.19568611336251096,"theta":-0.004700517622472231,"vega":0.000965937013160121,"rho":0.000122756021417745,"breakevenPct":213.9622292477548},{"delta":0.2,"premium":0.09635878895155908,"strike":4.072824220968818,"iv":2.8461175360666373,"gamma":0.23261568331098081,"theta":-0.005842884791163133,"vega":0.001174288412294691,"rho":0.00015930738665118841,"breakevenPct":177.9455339946918}],"put":[{"delta":0.15,"premium":0.077311728883246,"strike":1.0051371752961022,"iv":1.8304384102956535,"gamma":0.2988199937598481,"theta":-0.0030389672374055766,"vega":0.0009667666707154766,"rho":-0.00024059451778947835,"breakevenPct":38.144970239142914},{"delta":0.2,"premium":0.11013344963960628,"strike":1.0780743325324584,"iv":1.764005975523245,"gamma":0.3240311379123519,"theta":-0.002926139727331854,"vega":0.0009765345101058375,"rho":-0.0003259445616752172,"breakevenPct":35.47060780714319},{"delta":0.25,"premium":0.14295517039596656,"strike":1.1510114897688146,"iv":1.6975735407508363,"gamma":0.34924228206485575,"theta":-0.0028133122172581313,"vega":0.0009863023494961986,"rho":-0.00041129460556095607,"breakevenPct":32.796245375143464},{"delta":0.3,"premium":0.1757768911523268,"strike":1.2239486470051706,"iv":1.6311411059784275,"gamma":0.3744534262173595,"theta":-0.0027004847071844086,"vega":0.0009960701888865595,"rho":-0.0004966446494466949,"breakevenPct":30.12188294314374},{"delta":0.35,"premium":0.20859861190868706,"strike":1.2968858042415268,"iv":1.564708671206019,"gamma":0.3996645703698633,"theta":-0.0025876571971106864,"vega":0.0010058380282769205,"rho":-0.0005819946933324336,"breakevenPct":27.447520511144013},{"delta":0.4,"premium":0.24142033266504737,"strike":1.369822961477883,"iv":1.4982762364336104,"gamma":0.42487571452236716,"theta":-0.0024748296870369633,"vega":0.0010156058676672815,"rho":-0.0006673447372181725,"breakevenPct":24.77315807914428},{"delta":0.45,"premium":0.2742420534214076,"strike":1.4427601187142391,"iv":1.4318438016612016,"gamma":0.45008685867487097,"theta":-0.0023620021769632407,"vega":0.0010253737070576422,"rho":-0.0007526947811039113,"breakevenPct":22.09879564714456},{"delta":0.5,"premium":0.30706377417776787,"strike":1.5156972759505951,"iv":1.365411366888793,"gamma":0.4752980028273748,"theta":-0.002249174666889518,"vega":0.0010351415464480032,"rho":-0.0008380448249896501,"breakevenPct":19.424433215144834},{"delta":0.55,"premium":0.3398854949341282,"strike":1.5886344331869515,"iv":1.2989789321163845,"gamma":0.5005091469798786,"theta":-0.002136347156815796,"vega":0.0010449093858383642,"rho":-0.000923394868875389,"breakevenPct":16.75007078314511},{"delta":0.6,"premium":0.37270721569048837,"strike":1.6615715904233075,"iv":1.232546497343976,"gamma":0.5257202911323824,"theta":-0.0020235196467420728,"vega":0.0010546772252287252,"rho":-0.0010087449127611278,"breakevenPct":14.075708351145384},{"delta":0.65,"premium":0.4055289364468487,"strike":1.7345087476596637,"iv":1.1661140625715674,"gamma":0.5509314352848862,"theta":-0.0019106921366683503,"vega":0.0010644450646190861,"rho":-0.0010940949566468666,"breakevenPct":11.401345919145658},{"delta":0.7,"premium":0.4383506572032089,"strike":1.8074459048960199,"iv":1.0996816277991588,"gamma":0.57614257943739,"theta":-0.001797864626594628,"vega":0.0010742129040094471,"rho":-0.0011794450005326053,"breakevenPct":8.726983487145933},{"delta":0.75,"premium":0.4711723779595692,"strike":1.8803830621323758,"iv":1.0332491930267502,"gamma":0.6013537235898938,"theta":-0.001685037116520905,"vega":0.001083980743399808,"rho":-0.0012647950444183442,"breakevenPct":6.052621055146204},{"delta":0.8,"premium":0.5039940987159295,"strike":1.9533202193687322,"iv":0.9668167582543413,"gamma":0.6265648677423976,"theta":-0.0015722096064471822,"vega":0.001093748582790169,"rho":-0.001350145088304083,"breakevenPct":3.378258623146472},{"delta":0.85,"premium":0.9988591007483776,"strike":2.477841109998364,"iv":1.1333655183897728,"gamma":0.5591442608724261,"theta":-0.0014546569550763816,"vega":0.0009993750104350194,"rho":-0.0017998678270320957,"breakevenPct":1.4011993833342373},{"delta":0.9,"premium":2.3151343806049822,"strike":3.805177526660486,"iv":1.714103069472475,"gamma":0.3270449855180538,"theta":-0.0013287040525107748,"vega":0.0007198611505322952,"rho":-0.0028973642454797064,"breakevenPct":0.6637902629663943}]}},"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"}}