{"symbol":"SRG","url":"https://intraalpha.com/companies/SRG","capturedAt":"2026-10-22T23:57:39.731Z","state":"partial","quote":{"symbol":"SRG","last_price":1.63,"prev_close":1.64,"regular_close":1.63,"change":-0.01,"change_pct":-0.6098,"regular_change":-0.01,"regular_change_pct":-0.6098,"extended_change":0,"extended_change_pct":0,"bid":1.22,"ask":1.7,"bid_size":100,"ask_size":200,"volume":122123,"vwap":1.644002,"open":1.64,"high":1.68,"low":1.6201,"close":1.63,"trade_count":1036,"last_trade_at":"2026-10-22T23:00:00.003718321Z","last_quote_at":"2026-10-22T20:00:02.000720597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:34.321214966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:52.438Z","bars":[{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T13:30:00Z","v":140,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":23,"o":1.62,"t":"2026-10-15T13:35:00Z","v":5123,"vw":1.610254},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-15T13:45:00Z","v":265,"vw":1.62},{"c":1.62,"h":1.63,"l":1.62,"n":9,"o":1.62,"t":"2026-10-15T13:50:00Z","v":900,"vw":1.621111},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T13:55:00Z","v":100,"vw":1.62},{"c":1.625,"h":1.625,"l":1.62,"n":4,"o":1.62,"t":"2026-10-15T14:00:00Z","v":203,"vw":1.6225},{"c":1.625,"h":1.625,"l":1.625,"n":11,"o":1.625,"t":"2026-10-15T14:05:00Z","v":1100,"vw":1.625},{"c":1.635,"h":1.635,"l":1.625,"n":22,"o":1.625,"t":"2026-10-15T14:10:00Z","v":2748,"vw":1.627024},{"c":1.64,"h":1.64,"l":1.6399,"n":2,"o":1.6399,"t":"2026-10-15T14:15:00Z","v":300,"vw":1.639933},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T14:20:00Z","v":100,"vw":1.65},{"c":1.655,"h":1.66,"l":1.65,"n":27,"o":1.65,"t":"2026-10-15T14:30:00Z","v":3746,"vw":1.657791},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-15T14:35:00Z","v":100,"vw":1.655},{"c":1.6512,"h":1.655,"l":1.65,"n":7,"o":1.655,"t":"2026-10-15T14:45:00Z","v":440,"vw":1.652647},{"c":1.65,"h":1.65,"l":1.65,"n":27,"o":1.65,"t":"2026-10-15T14:50:00Z","v":806,"vw":1.65},{"c":1.645393,"h":1.645393,"l":1.645393,"n":1,"o":1.645393,"t":"2026-10-15T14:55:00Z","v":228,"vw":1.645393},{"c":1.65,"h":1.65,"l":1.645,"n":97,"o":1.645,"t":"2026-10-15T15:00:00Z","v":5478,"vw":1.646167},{"c":1.655,"h":1.655,"l":1.6514,"n":7,"o":1.655,"t":"2026-10-15T15:05:00Z","v":542,"vw":1.654212},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-15T15:15:00Z","v":200,"vw":1.655},{"c":1.645,"h":1.65,"l":1.64,"n":48,"o":1.65,"t":"2026-10-15T15:20:00Z","v":8861,"vw":1.645804},{"c":1.645,"h":1.645,"l":1.64,"n":32,"o":1.645,"t":"2026-10-15T15:25:00Z","v":5065,"vw":1.644063},{"c":1.635,"h":1.635,"l":1.63,"n":9,"o":1.63,"t":"2026-10-15T15:30:00Z","v":6535,"vw":1.63023},{"c":1.64,"h":1.64,"l":1.635,"n":19,"o":1.64,"t":"2026-10-15T15:35:00Z","v":9207,"vw":1.639776},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-15T15:45:00Z","v":100,"vw":1.635},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-15T16:00:00Z","v":201,"vw":1.64},{"c":1.645,"h":1.645,"l":1.64,"n":17,"o":1.64,"t":"2026-10-15T16:10:00Z","v":1152,"vw":1.640462},{"c":1.6401,"h":1.645,"l":1.6401,"n":3,"o":1.645,"t":"2026-10-15T16:15:00Z","v":558,"vw":1.641084},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-15T16:20:00Z","v":103,"vw":1.645},{"c":1.646,"h":1.646,"l":1.645,"n":2,"o":1.645,"t":"2026-10-15T16:25:00Z","v":281,"vw":1.645644},{"c":1.65,"h":1.65,"l":1.645,"n":2,"o":1.645,"t":"2026-10-15T16:30:00Z","v":200,"vw":1.6475},{"c":1.65,"h":1.65,"l":1.645,"n":13,"o":1.645,"t":"2026-10-15T16:35:00Z","v":2205,"vw":1.647045},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-15T16:40:00Z","v":100,"vw":1.655},{"c":1.658,"h":1.658,"l":1.658,"n":1,"o":1.658,"t":"2026-10-15T16:50:00Z","v":100,"vw":1.658},{"c":1.68,"h":1.705,"l":1.66,"n":181,"o":1.66,"t":"2026-10-15T16:55:00Z","v":26093,"vw":1.687155},{"c":1.685,"h":1.685,"l":1.685,"n":9,"o":1.685,"t":"2026-10-15T17:05:00Z","v":801,"vw":1.685},{"c":1.685,"h":1.685,"l":1.685,"n":3,"o":1.685,"t":"2026-10-15T17:15:00Z","v":202,"vw":1.685},{"c":1.68,"h":1.68,"l":1.68,"n":10,"o":1.68,"t":"2026-10-15T17:20:00Z","v":785,"vw":1.68},{"c":1.655,"h":1.67,"l":1.655,"n":20,"o":1.67,"t":"2026-10-15T17:25:00Z","v":1855,"vw":1.661471},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-15T17:35:00Z","v":275,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-15T17:45:00Z","v":100,"vw":1.655},{"c":1.65,"h":1.655,"l":1.65,"n":32,"o":1.655,"t":"2026-10-15T17:50:00Z","v":3113,"vw":1.651371},{"c":1.64,"h":1.65,"l":1.64,"n":24,"o":1.65,"t":"2026-10-15T17:55:00Z","v":9862,"vw":1.649318},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-15T18:00:00Z","v":100,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-15T18:05:00Z","v":102,"vw":1.645},{"c":1.635,"h":1.64,"l":1.635,"n":14,"o":1.64,"t":"2026-10-15T18:10:00Z","v":1246,"vw":1.6375},{"c":1.63,"h":1.635,"l":1.63,"n":4,"o":1.635,"t":"2026-10-15T18:15:00Z","v":600,"vw":1.633333},{"c":1.63,"h":1.64,"l":1.63,"n":10,"o":1.64,"t":"2026-10-15T18:25:00Z","v":1051,"vw":1.634},{"c":1.635,"h":1.64,"l":1.63,"n":46,"o":1.63,"t":"2026-10-15T18:30:00Z","v":5108,"vw":1.634592},{"c":1.64,"h":1.645,"l":1.64,"n":5,"o":1.645,"t":"2026-10-15T18:35:00Z","v":418,"vw":1.64125},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-15T18:45:00Z","v":114,"vw":1.635},{"c":1.635,"h":1.638,"l":1.635,"n":9,"o":1.635,"t":"2026-10-15T18:50:00Z","v":804,"vw":1.635375},{"c":1.635,"h":1.635,"l":1.635,"n":4,"o":1.635,"t":"2026-10-15T18:55:00Z","v":406,"vw":1.635},{"c":1.635,"h":1.635,"l":1.63,"n":6,"o":1.635,"t":"2026-10-15T19:00:00Z","v":575,"vw":1.633},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-15T19:10:00Z","v":300,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-15T19:15:00Z","v":150,"vw":1.635},{"c":1.655,"h":1.655,"l":1.635,"n":63,"o":1.635,"t":"2026-10-15T19:20:00Z","v":6873,"vw":1.642998},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-15T19:25:00Z","v":435,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-15T19:30:00Z","v":100,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-15T19:35:00Z","v":127,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":4,"o":1.655,"t":"2026-10-15T19:40:00Z","v":355,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-15T19:45:00Z","v":751,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":12,"o":1.655,"t":"2026-10-15T19:50:00Z","v":379,"vw":1.655},{"c":1.66,"h":1.665,"l":1.65,"n":106,"o":1.655,"t":"2026-10-15T19:55:00Z","v":8704,"vw":1.652772},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-15T20:00:00Z","v":1832,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-16T13:30:00Z","v":104,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-10-16T14:00:00Z","v":179,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-16T14:25:00Z","v":100,"vw":1.645},{"c":1.64,"h":1.64,"l":1.64,"n":8,"o":1.64,"t":"2026-10-16T15:20:00Z","v":1200,"vw":1.64},{"c":1.6354,"h":1.6354,"l":1.6354,"n":1,"o":1.6354,"t":"2026-10-16T15:25:00Z","v":100,"vw":1.6354},{"c":1.65,"h":1.65,"l":1.635,"n":22,"o":1.635,"t":"2026-10-16T15:30:00Z","v":1718,"vw":1.640941},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-16T15:40:00Z","v":200,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":12,"o":1.65,"t":"2026-10-16T15:45:00Z","v":931,"vw":1.65},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-16T15:50:00Z","v":180,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-16T15:55:00Z","v":100,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":4,"o":1.655,"t":"2026-10-16T16:05:00Z","v":239,"vw":1.655},{"c":1.66,"h":1.66,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T16:10:00Z","v":200,"vw":1.6575},{"c":1.655,"h":1.655,"l":1.65,"n":4,"o":1.6501,"t":"2026-10-16T16:20:00Z","v":600,"vw":1.6517},{"c":1.6542,"h":1.655,"l":1.6542,"n":4,"o":1.655,"t":"2026-10-16T16:25:00Z","v":398,"vw":1.654612},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T16:30:00Z","v":200,"vw":1.655},{"c":1.645,"h":1.655,"l":1.645,"n":11,"o":1.655,"t":"2026-10-16T16:35:00Z","v":950,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":6,"o":1.645,"t":"2026-10-16T16:45:00Z","v":502,"vw":1.645},{"c":1.65,"h":1.65,"l":1.645,"n":7,"o":1.645,"t":"2026-10-16T16:50:00Z","v":828,"vw":1.64561},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-16T16:55:00Z","v":190,"vw":1.65},{"c":1.655,"h":1.66,"l":1.65,"n":27,"o":1.65,"t":"2026-10-16T17:00:00Z","v":5733,"vw":1.652416},{"c":1.655,"h":1.658,"l":1.655,"n":3,"o":1.655,"t":"2026-10-16T17:05:00Z","v":327,"vw":1.655917},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-16T17:15:00Z","v":201,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T17:20:00Z","v":200,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":4,"o":1.655,"t":"2026-10-16T17:30:00Z","v":303,"vw":1.655},{"c":1.655,"h":1.66,"l":1.655,"n":2,"o":1.66,"t":"2026-10-16T17:35:00Z","v":200,"vw":1.6575},{"c":1.655,"h":1.658,"l":1.655,"n":4,"o":1.658,"t":"2026-10-16T17:45:00Z","v":330,"vw":1.656},{"c":1.655,"h":1.66,"l":1.655,"n":2,"o":1.66,"t":"2026-10-16T17:50:00Z","v":200,"vw":1.6575},{"c":1.65,"h":1.658,"l":1.65,"n":4,"o":1.658,"t":"2026-10-16T18:00:00Z","v":303,"vw":1.654333},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T18:05:00Z","v":296,"vw":1.655},{"c":1.65,"h":1.655,"l":1.65,"n":4,"o":1.655,"t":"2026-10-16T18:10:00Z","v":372,"vw":1.651667},{"c":1.655,"h":1.6599,"l":1.65,"n":10,"o":1.6599,"t":"2026-10-16T18:15:00Z","v":1108,"vw":1.652122},{"c":1.645,"h":1.65,"l":1.645,"n":24,"o":1.65,"t":"2026-10-16T18:20:00Z","v":2937,"vw":1.648455},{"c":1.645,"h":1.655,"l":1.645,"n":44,"o":1.65,"t":"2026-10-16T18:25:00Z","v":8935,"vw":1.647382},{"c":1.64,"h":1.645,"l":1.64,"n":13,"o":1.645,"t":"2026-10-16T18:30:00Z","v":986,"vw":1.640622},{"c":1.625,"h":1.635,"l":1.625,"n":21,"o":1.63,"t":"2026-10-16T18:35:00Z","v":5456,"vw":1.629722},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T18:45:00Z","v":100,"vw":1.63},{"c":1.6317,"h":1.635,"l":1.63,"n":16,"o":1.63,"t":"2026-10-16T18:50:00Z","v":3274,"vw":1.632011},{"c":1.635,"h":1.638,"l":1.635,"n":12,"o":1.635,"t":"2026-10-16T18:55:00Z","v":1327,"vw":1.635231},{"c":1.65,"h":1.65,"l":1.635,"n":160,"o":1.635,"t":"2026-10-16T19:00:00Z","v":19566,"vw":1.647334},{"c":1.65,"h":1.655,"l":1.645,"n":104,"o":1.655,"t":"2026-10-16T19:05:00Z","v":8763,"vw":1.648416},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T19:10:00Z","v":125,"vw":1.655},{"c":1.675,"h":1.675,"l":1.655,"n":46,"o":1.655,"t":"2026-10-16T19:15:00Z","v":7300,"vw":1.666605},{"c":1.675,"h":1.675,"l":1.675,"n":7,"o":1.675,"t":"2026-10-16T19:20:00Z","v":543,"vw":1.675},{"c":1.655,"h":1.675,"l":1.655,"n":69,"o":1.675,"t":"2026-10-16T19:25:00Z","v":10719,"vw":1.667496},{"c":1.655,"h":1.655,"l":1.6518,"n":6,"o":1.6518,"t":"2026-10-16T19:30:00Z","v":1539,"vw":1.652441},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T19:35:00Z","v":127,"vw":1.655},{"c":1.658,"h":1.658,"l":1.658,"n":2,"o":1.658,"t":"2026-10-16T19:40:00Z","v":186,"vw":1.658},{"c":1.645,"h":1.655,"l":1.645,"n":35,"o":1.655,"t":"2026-10-16T19:45:00Z","v":3303,"vw":1.647674},{"c":1.6499,"h":1.65,"l":1.645,"n":17,"o":1.645,"t":"2026-10-16T19:50:00Z","v":1631,"vw":1.647916},{"c":1.63,"h":1.64,"l":1.62,"n":149,"o":1.64,"t":"2026-10-16T19:55:00Z","v":12934,"vw":1.631454},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-16T20:00:00Z","v":595,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-19T13:30:00Z","v":1400,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":7,"o":1.61,"t":"2026-10-19T13:35:00Z","v":2013,"vw":1.61},{"c":1.63,"h":1.63,"l":1.62,"n":9,"o":1.62,"t":"2026-10-19T13:40:00Z","v":1031,"vw":1.621041},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T13:45:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-19T14:05:00Z","v":101,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T14:10:00Z","v":100,"vw":1.63},{"c":1.645,"h":1.655,"l":1.63,"n":29,"o":1.63,"t":"2026-10-19T14:15:00Z","v":3096,"vw":1.64523},{"c":1.64,"h":1.645,"l":1.64,"n":15,"o":1.645,"t":"2026-10-19T14:20:00Z","v":1187,"vw":1.643333},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T14:25:00Z","v":100,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-19T14:30:00Z","v":100,"vw":1.645},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T14:35:00Z","v":100,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T14:40:00Z","v":110,"vw":1.645},{"c":1.65,"h":1.65,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T14:45:00Z","v":335,"vw":1.646493},{"c":1.6401,"h":1.645,"l":1.6401,"n":2,"o":1.645,"t":"2026-10-19T14:50:00Z","v":200,"vw":1.64255},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-19T14:55:00Z","v":100,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-19T15:00:00Z","v":100,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T15:05:00Z","v":180,"vw":1.645},{"c":1.645,"h":1.645,"l":1.64,"n":40,"o":1.645,"t":"2026-10-19T15:10:00Z","v":2890,"vw":1.64394},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-19T15:20:00Z","v":100,"vw":1.64},{"c":1.645,"h":1.645,"l":1.64,"n":15,"o":1.64,"t":"2026-10-19T15:25:00Z","v":658,"vw":1.641667},{"c":1.645,"h":1.645,"l":1.645,"n":16,"o":1.645,"t":"2026-10-19T15:30:00Z","v":3646,"vw":1.645},{"c":1.649,"h":1.649,"l":1.645,"n":6,"o":1.645,"t":"2026-10-19T15:35:00Z","v":624,"vw":1.645669},{"c":1.645,"h":1.645,"l":1.6439,"n":10,"o":1.645,"t":"2026-10-19T15:45:00Z","v":3807,"vw":1.644971},{"c":1.645,"h":1.645,"l":1.645,"n":8,"o":1.645,"t":"2026-10-19T15:50:00Z","v":971,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":4,"o":1.645,"t":"2026-10-19T15:55:00Z","v":400,"vw":1.645},{"c":1.63,"h":1.645,"l":1.63,"n":44,"o":1.64,"t":"2026-10-19T16:00:00Z","v":1900,"vw":1.639643},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-10-19T16:05:00Z","v":100,"vw":1.625},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T16:10:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T16:15:00Z","v":100,"vw":1.63},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-10-19T16:20:00Z","v":100,"vw":1.625},{"c":1.625,"h":1.63,"l":1.625,"n":4,"o":1.63,"t":"2026-10-19T16:35:00Z","v":330,"vw":1.626667},{"c":1.615,"h":1.628,"l":1.615,"n":12,"o":1.628,"t":"2026-10-19T16:45:00Z","v":884,"vw":1.622571},{"c":1.61,"h":1.615,"l":1.605,"n":41,"o":1.615,"t":"2026-10-19T16:50:00Z","v":6877,"vw":1.612334},{"c":1.605,"h":1.605,"l":1.605,"n":4,"o":1.605,"t":"2026-10-19T16:55:00Z","v":400,"vw":1.605},{"c":1.605,"h":1.61,"l":1.605,"n":3,"o":1.61,"t":"2026-10-19T17:00:00Z","v":241,"vw":1.6075},{"c":1.61,"h":1.61,"l":1.605,"n":3,"o":1.605,"t":"2026-10-19T17:05:00Z","v":309,"vw":1.608236},{"c":1.595,"h":1.605,"l":1.595,"n":28,"o":1.605,"t":"2026-10-19T17:10:00Z","v":1743,"vw":1.6004},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-19T17:15:00Z","v":100,"vw":1.595},{"c":1.585,"h":1.59,"l":1.585,"n":9,"o":1.59,"t":"2026-10-19T17:25:00Z","v":651,"vw":1.589183},{"c":1.585,"h":1.585,"l":1.585,"n":2,"o":1.585,"t":"2026-10-19T17:30:00Z","v":101,"vw":1.585},{"c":1.585,"h":1.585,"l":1.575,"n":59,"o":1.58,"t":"2026-10-19T17:35:00Z","v":6877,"vw":1.580349},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-19T17:45:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-19T17:50:00Z","v":220,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-19T17:55:00Z","v":209,"vw":1.59},{"c":1.585,"h":1.59,"l":1.585,"n":11,"o":1.585,"t":"2026-10-19T18:00:00Z","v":750,"vw":1.586},{"c":1.585,"h":1.585,"l":1.585,"n":5,"o":1.585,"t":"2026-10-19T18:05:00Z","v":497,"vw":1.585},{"c":1.5893,"h":1.5893,"l":1.585,"n":2,"o":1.585,"t":"2026-10-19T18:15:00Z","v":300,"vw":1.587867},{"c":1.585,"h":1.585,"l":1.585,"n":4,"o":1.585,"t":"2026-10-19T18:25:00Z","v":400,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-19T18:30:00Z","v":100,"vw":1.585},{"c":1.585,"h":1.585,"l":1.58,"n":4,"o":1.58,"t":"2026-10-19T18:35:00Z","v":346,"vw":1.581684},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-19T18:40:00Z","v":100,"vw":1.585},{"c":1.585,"h":1.588,"l":1.58,"n":16,"o":1.585,"t":"2026-10-19T18:45:00Z","v":4615,"vw":1.584198},{"c":1.585,"h":1.585,"l":1.585,"n":4,"o":1.585,"t":"2026-10-19T18:50:00Z","v":720,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-19T18:55:00Z","v":100,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-19T19:00:00Z","v":100,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":2,"o":1.585,"t":"2026-10-19T19:05:00Z","v":102,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-19T19:10:00Z","v":100,"vw":1.585},{"c":1.585,"h":1.588,"l":1.585,"n":5,"o":1.588,"t":"2026-10-19T19:15:00Z","v":276,"vw":1.5865},{"c":1.58,"h":1.585,"l":1.58,"n":5,"o":1.585,"t":"2026-10-19T19:20:00Z","v":731,"vw":1.584295},{"c":1.585,"h":1.585,"l":1.58,"n":4,"o":1.58,"t":"2026-10-19T19:25:00Z","v":205,"vw":1.5825},{"c":1.585,"h":1.585,"l":1.58,"n":10,"o":1.58,"t":"2026-10-19T19:30:00Z","v":1223,"vw":1.581835},{"c":1.585,"h":1.585,"l":1.585,"n":2,"o":1.585,"t":"2026-10-19T19:35:00Z","v":200,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":17,"o":1.585,"t":"2026-10-19T19:40:00Z","v":859,"vw":1.585},{"c":1.585,"h":1.59,"l":1.585,"n":26,"o":1.585,"t":"2026-10-19T19:45:00Z","v":1939,"vw":1.585283},{"c":1.59,"h":1.59,"l":1.575,"n":126,"o":1.585,"t":"2026-10-19T19:50:00Z","v":6256,"vw":1.583053},{"c":1.57,"h":1.59,"l":1.57,"n":289,"o":1.59,"t":"2026-10-19T19:55:00Z","v":19508,"vw":1.575738},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T20:00:00Z","v":11336,"vw":1.57},{"c":1.57,"h":1.575,"l":1.56,"n":6,"o":1.56,"t":"2026-10-20T13:30:00Z","v":612,"vw":1.565},{"c":1.565,"h":1.565,"l":1.565,"n":1,"o":1.565,"t":"2026-10-20T13:40:00Z","v":100,"vw":1.565},{"c":1.585,"h":1.585,"l":1.58,"n":10,"o":1.58,"t":"2026-10-20T13:45:00Z","v":1127,"vw":1.580493},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-20T13:50:00Z","v":100,"vw":1.585},{"c":1.605,"h":1.65,"l":1.57,"n":368,"o":1.57,"t":"2026-10-20T14:00:00Z","v":33467,"vw":1.626071},{"c":1.62,"h":1.63,"l":1.605,"n":85,"o":1.605,"t":"2026-10-20T14:05:00Z","v":8693,"vw":1.621085},{"c":1.625,"h":1.625,"l":1.625,"n":3,"o":1.625,"t":"2026-10-20T14:10:00Z","v":211,"vw":1.625},{"c":1.63,"h":1.63,"l":1.63,"n":28,"o":1.63,"t":"2026-10-20T14:20:00Z","v":718,"vw":1.63},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-20T14:30:00Z","v":200,"vw":1.645},{"c":1.6409,"h":1.6409,"l":1.6409,"n":2,"o":1.6409,"t":"2026-10-20T14:35:00Z","v":501,"vw":1.6409},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-10-20T14:40:00Z","v":139,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":14,"o":1.65,"t":"2026-10-20T14:45:00Z","v":899,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":14,"o":1.65,"t":"2026-10-20T14:50:00Z","v":1002,"vw":1.65},{"c":1.645,"h":1.65,"l":1.645,"n":15,"o":1.645,"t":"2026-10-20T14:55:00Z","v":2539,"vw":1.645424},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-20T15:00:00Z","v":100,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-20T15:05:00Z","v":271,"vw":1.645},{"c":1.64,"h":1.65,"l":1.64,"n":3,"o":1.65,"t":"2026-10-20T15:10:00Z","v":279,"vw":1.645},{"c":1.645,"h":1.65,"l":1.64,"n":37,"o":1.64,"t":"2026-10-20T15:15:00Z","v":1723,"vw":1.648846},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T15:20:00Z","v":100,"vw":1.64},{"c":1.645,"h":1.645,"l":1.64,"n":2,"o":1.64,"t":"2026-10-20T15:25:00Z","v":200,"vw":1.6425},{"c":1.635,"h":1.6417,"l":1.635,"n":24,"o":1.64,"t":"2026-10-20T15:30:00Z","v":1738,"vw":1.64025},{"c":1.635,"h":1.635,"l":1.635,"n":5,"o":1.635,"t":"2026-10-20T15:35:00Z","v":262,"vw":1.635},{"c":1.645,"h":1.645,"l":1.64,"n":57,"o":1.64,"t":"2026-10-20T15:40:00Z","v":2514,"vw":1.641579},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-20T15:50:00Z","v":100,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-20T15:55:00Z","v":143,"vw":1.65},{"c":1.645,"h":1.645,"l":1.64,"n":6,"o":1.64,"t":"2026-10-20T16:00:00Z","v":640,"vw":1.643148},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-20T16:05:00Z","v":100,"vw":1.645},{"c":1.64,"h":1.645,"l":1.64,"n":4,"o":1.645,"t":"2026-10-20T16:10:00Z","v":750,"vw":1.644286},{"c":1.64,"h":1.64,"l":1.635,"n":11,"o":1.64,"t":"2026-10-20T16:15:00Z","v":602,"vw":1.63875},{"c":1.64,"h":1.64,"l":1.635,"n":5,"o":1.635,"t":"2026-10-20T16:25:00Z","v":1152,"vw":1.636406},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T16:35:00Z","v":100,"vw":1.64},{"c":1.64,"h":1.64,"l":1.63,"n":2,"o":1.63,"t":"2026-10-20T16:40:00Z","v":200,"vw":1.635},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-20T16:45:00Z","v":300,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":5,"o":1.63,"t":"2026-10-20T16:50:00Z","v":382,"vw":1.63},{"c":1.635,"h":1.64,"l":1.635,"n":3,"o":1.635,"t":"2026-10-20T16:55:00Z","v":300,"vw":1.636667},{"c":1.64,"h":1.64,"l":1.64,"n":14,"o":1.64,"t":"2026-10-20T17:00:00Z","v":208,"vw":1.64},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-20T17:05:00Z","v":462,"vw":1.635},{"c":1.635,"h":1.64,"l":1.635,"n":2,"o":1.64,"t":"2026-10-20T17:10:00Z","v":200,"vw":1.6375},{"c":1.63,"h":1.64,"l":1.63,"n":5,"o":1.64,"t":"2026-10-20T17:15:00Z","v":435,"vw":1.635},{"c":1.64,"h":1.64,"l":1.64,"n":9,"o":1.64,"t":"2026-10-20T17:20:00Z","v":280,"vw":1.64},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-20T17:25:00Z","v":100,"vw":1.635},{"c":1.63,"h":1.64,"l":1.63,"n":2,"o":1.64,"t":"2026-10-20T17:30:00Z","v":200,"vw":1.635},{"c":1.635,"h":1.64,"l":1.635,"n":17,"o":1.635,"t":"2026-10-20T17:35:00Z","v":3471,"vw":1.637464},{"c":1.635,"h":1.635,"l":1.63,"n":15,"o":1.63,"t":"2026-10-20T17:40:00Z","v":2258,"vw":1.633334},{"c":1.63,"h":1.655,"l":1.63,"n":280,"o":1.635,"t":"2026-10-20T17:45:00Z","v":29670,"vw":1.645902},{"c":1.615,"h":1.635,"l":1.615,"n":88,"o":1.635,"t":"2026-10-20T17:50:00Z","v":10935,"vw":1.626831},{"c":1.625,"h":1.625,"l":1.62,"n":44,"o":1.62,"t":"2026-10-20T17:55:00Z","v":3557,"vw":1.622163},{"c":1.63,"h":1.63,"l":1.625,"n":7,"o":1.625,"t":"2026-10-20T18:00:00Z","v":705,"vw":1.625714},{"c":1.615,"h":1.63,"l":1.61,"n":55,"o":1.625,"t":"2026-10-20T18:05:00Z","v":4961,"vw":1.62105},{"c":1.615,"h":1.615,"l":1.61,"n":6,"o":1.615,"t":"2026-10-20T18:10:00Z","v":560,"vw":1.6125},{"c":1.615,"h":1.615,"l":1.615,"n":4,"o":1.615,"t":"2026-10-20T18:15:00Z","v":380,"vw":1.615},{"c":1.61,"h":1.62,"l":1.61,"n":8,"o":1.615,"t":"2026-10-20T18:20:00Z","v":786,"vw":1.612857},{"c":1.605,"h":1.605,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T18:25:00Z","v":300,"vw":1.603333},{"c":1.605,"h":1.605,"l":1.6,"n":5,"o":1.6,"t":"2026-10-20T18:30:00Z","v":307,"vw":1.6025},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-20T18:35:00Z","v":101,"vw":1.6},{"c":1.6,"h":1.6,"l":1.595,"n":23,"o":1.6,"t":"2026-10-20T18:40:00Z","v":1974,"vw":1.599738},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T18:45:00Z","v":100,"vw":1.6},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-20T18:50:00Z","v":127,"vw":1.595},{"c":1.595,"h":1.6,"l":1.595,"n":23,"o":1.6,"t":"2026-10-20T18:55:00Z","v":4286,"vw":1.59676},{"c":1.59,"h":1.6,"l":1.59,"n":21,"o":1.6,"t":"2026-10-20T19:00:00Z","v":4841,"vw":1.595496},{"c":1.605,"h":1.605,"l":1.595,"n":32,"o":1.6,"t":"2026-10-20T19:05:00Z","v":7406,"vw":1.598182},{"c":1.6014,"h":1.6014,"l":1.6014,"n":1,"o":1.6014,"t":"2026-10-20T19:10:00Z","v":100,"vw":1.6014},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-20T19:15:00Z","v":100,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-20T19:20:00Z","v":100,"vw":1.605},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T19:25:00Z","v":100,"vw":1.61},{"c":1.605,"h":1.605,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T19:30:00Z","v":300,"vw":1.603333},{"c":1.605,"h":1.61,"l":1.6,"n":8,"o":1.61,"t":"2026-10-20T19:35:00Z","v":520,"vw":1.603},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-20T19:40:00Z","v":240,"vw":1.61},{"c":1.61,"h":1.61,"l":1.6,"n":4,"o":1.605,"t":"2026-10-20T19:45:00Z","v":488,"vw":1.606025},{"c":1.605,"h":1.6088,"l":1.6,"n":20,"o":1.6088,"t":"2026-10-20T19:50:00Z","v":905,"vw":1.6048},{"c":1.57,"h":1.62,"l":1.57,"n":144,"o":1.605,"t":"2026-10-20T19:55:00Z","v":10335,"vw":1.604296},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T20:00:00Z","v":4050,"vw":1.6},{"c":1.61,"h":1.61,"l":1.6,"n":10,"o":1.6,"t":"2026-10-21T13:30:00Z","v":1376,"vw":1.608876},{"c":1.6299,"h":1.63,"l":1.6223,"n":8,"o":1.63,"t":"2026-10-21T13:40:00Z","v":643,"vw":1.6287},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-21T13:45:00Z","v":103,"vw":1.63},{"c":1.65,"h":1.65,"l":1.64,"n":4,"o":1.64,"t":"2026-10-21T13:50:00Z","v":373,"vw":1.643663},{"c":1.635,"h":1.65,"l":1.635,"n":6,"o":1.64,"t":"2026-10-21T13:55:00Z","v":4100,"vw":1.647805},{"c":1.645,"h":1.645,"l":1.635,"n":37,"o":1.64,"t":"2026-10-21T14:00:00Z","v":2499,"vw":1.640459},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-21T14:10:00Z","v":200,"vw":1.645},{"c":1.645,"h":1.645,"l":1.64,"n":34,"o":1.64,"t":"2026-10-21T14:15:00Z","v":1649,"vw":1.640429},{"c":1.645,"h":1.6496,"l":1.645,"n":7,"o":1.645,"t":"2026-10-21T14:20:00Z","v":2766,"vw":1.648917},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-21T14:25:00Z","v":303,"vw":1.645},{"c":1.648,"h":1.648,"l":1.648,"n":1,"o":1.648,"t":"2026-10-21T14:35:00Z","v":200,"vw":1.648},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-21T14:40:00Z","v":233,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-21T14:45:00Z","v":2001,"vw":1.645},{"c":1.66,"h":1.66,"l":1.64,"n":53,"o":1.64,"t":"2026-10-21T14:50:00Z","v":5827,"vw":1.649631},{"c":1.655,"h":1.66,"l":1.655,"n":6,"o":1.655,"t":"2026-10-21T14:55:00Z","v":322,"vw":1.656667},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-21T15:00:00Z","v":300,"vw":1.66},{"c":1.658,"h":1.658,"l":1.658,"n":1,"o":1.658,"t":"2026-10-21T15:10:00Z","v":200,"vw":1.658},{"c":1.658,"h":1.658,"l":1.658,"n":2,"o":1.658,"t":"2026-10-21T15:15:00Z","v":202,"vw":1.658},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-10-21T15:25:00Z","v":230,"vw":1.66},{"c":1.6599,"h":1.6599,"l":1.6599,"n":1,"o":1.6599,"t":"2026-10-21T15:30:00Z","v":100,"vw":1.6599},{"c":1.655,"h":1.66,"l":1.655,"n":24,"o":1.66,"t":"2026-10-21T15:35:00Z","v":1524,"vw":1.658333},{"c":1.645,"h":1.655,"l":1.645,"n":27,"o":1.655,"t":"2026-10-21T15:40:00Z","v":2623,"vw":1.652521},{"c":1.64,"h":1.648,"l":1.635,"n":36,"o":1.648,"t":"2026-10-21T15:55:00Z","v":2394,"vw":1.638116},{"c":1.64,"h":1.64,"l":1.635,"n":3,"o":1.635,"t":"2026-10-21T16:00:00Z","v":1300,"vw":1.635769},{"c":1.635,"h":1.635,"l":1.635,"n":5,"o":1.635,"t":"2026-10-21T16:05:00Z","v":335,"vw":1.635},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-10-21T16:10:00Z","v":358,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-21T16:20:00Z","v":229,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-21T16:25:00Z","v":100,"vw":1.64},{"c":1.645,"h":1.645,"l":1.64,"n":22,"o":1.64,"t":"2026-10-21T16:30:00Z","v":2418,"vw":1.642046},{"c":1.65,"h":1.65,"l":1.65,"n":9,"o":1.65,"t":"2026-10-21T16:35:00Z","v":720,"vw":1.65},{"c":1.655,"h":1.655,"l":1.65,"n":7,"o":1.655,"t":"2026-10-21T16:40:00Z","v":602,"vw":1.654167},{"c":1.655,"h":1.655,"l":1.655,"n":4,"o":1.655,"t":"2026-10-21T16:45:00Z","v":410,"vw":1.655},{"c":1.655,"h":1.655,"l":1.6504,"n":4,"o":1.6504,"t":"2026-10-21T16:50:00Z","v":2997,"vw":1.651475},{"c":1.658,"h":1.658,"l":1.655,"n":3,"o":1.655,"t":"2026-10-21T16:55:00Z","v":350,"vw":1.657},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-21T17:05:00Z","v":392,"vw":1.655},{"c":1.645,"h":1.655,"l":1.64,"n":104,"o":1.6502,"t":"2026-10-21T17:10:00Z","v":20476,"vw":1.650863},{"c":1.655,"h":1.655,"l":1.645,"n":30,"o":1.645,"t":"2026-10-21T17:15:00Z","v":5806,"vw":1.646972},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-21T17:20:00Z","v":325,"vw":1.655},{"c":1.655,"h":1.655,"l":1.6526,"n":7,"o":1.655,"t":"2026-10-21T17:25:00Z","v":1076,"vw":1.654516},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-21T17:30:00Z","v":180,"vw":1.65},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T17:35:00Z","v":207,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":6,"o":1.655,"t":"2026-10-21T17:40:00Z","v":305,"vw":1.655},{"c":1.665,"h":1.665,"l":1.655,"n":26,"o":1.655,"t":"2026-10-21T17:45:00Z","v":2283,"vw":1.659097},{"c":1.668,"h":1.668,"l":1.668,"n":1,"o":1.668,"t":"2026-10-21T17:55:00Z","v":200,"vw":1.668},{"c":1.668,"h":1.668,"l":1.665,"n":3,"o":1.665,"t":"2026-10-21T18:00:00Z","v":301,"vw":1.667},{"c":1.665,"h":1.665,"l":1.665,"n":5,"o":1.665,"t":"2026-10-21T18:05:00Z","v":1129,"vw":1.665},{"c":1.665,"h":1.67,"l":1.66,"n":121,"o":1.668,"t":"2026-10-21T18:10:00Z","v":17774,"vw":1.668268},{"c":1.665,"h":1.665,"l":1.66,"n":14,"o":1.665,"t":"2026-10-21T18:15:00Z","v":961,"vw":1.664317},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-21T18:20:00Z","v":100,"vw":1.66},{"c":1.665,"h":1.665,"l":1.665,"n":1,"o":1.665,"t":"2026-10-21T18:30:00Z","v":100,"vw":1.665},{"c":1.665,"h":1.668,"l":1.665,"n":5,"o":1.668,"t":"2026-10-21T18:35:00Z","v":404,"vw":1.667},{"c":1.6636,"h":1.668,"l":1.6612,"n":8,"o":1.668,"t":"2026-10-21T18:45:00Z","v":650,"vw":1.664343},{"c":1.665,"h":1.665,"l":1.665,"n":7,"o":1.665,"t":"2026-10-21T18:50:00Z","v":5151,"vw":1.665},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-21T18:55:00Z","v":222,"vw":1.67},{"c":1.65,"h":1.665,"l":1.65,"n":17,"o":1.66,"t":"2026-10-21T19:00:00Z","v":1168,"vw":1.659818},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-21T19:05:00Z","v":109,"vw":1.655},{"c":1.658,"h":1.658,"l":1.658,"n":1,"o":1.658,"t":"2026-10-21T19:10:00Z","v":200,"vw":1.658},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T19:15:00Z","v":107,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-21T19:20:00Z","v":300,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T19:25:00Z","v":146,"vw":1.655},{"c":1.655,"h":1.66,"l":1.655,"n":15,"o":1.66,"t":"2026-10-21T19:30:00Z","v":1709,"vw":1.655357},{"c":1.655,"h":1.655,"l":1.655,"n":6,"o":1.655,"t":"2026-10-21T19:35:00Z","v":468,"vw":1.655},{"c":1.66,"h":1.66,"l":1.66,"n":9,"o":1.66,"t":"2026-10-21T19:40:00Z","v":545,"vw":1.66},{"c":1.66,"h":1.66,"l":1.655,"n":12,"o":1.655,"t":"2026-10-21T19:45:00Z","v":810,"vw":1.656587},{"c":1.655,"h":1.6599,"l":1.65,"n":33,"o":1.65,"t":"2026-10-21T19:50:00Z","v":4236,"vw":1.65095},{"c":1.65,"h":1.655,"l":1.625,"n":293,"o":1.655,"t":"2026-10-21T19:55:00Z","v":31642,"vw":1.641056},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-21T20:00:00Z","v":5799,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-22T13:30:00Z","v":189,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-22T13:35:00Z","v":103,"vw":1.64},{"c":1.66,"h":1.66,"l":1.65,"n":4,"o":1.65,"t":"2026-10-22T13:50:00Z","v":300,"vw":1.655},{"c":1.66,"h":1.66,"l":1.66,"n":28,"o":1.66,"t":"2026-10-22T14:00:00Z","v":849,"vw":1.66},{"c":1.675,"h":1.68,"l":1.665,"n":72,"o":1.67,"t":"2026-10-22T14:05:00Z","v":5323,"vw":1.671124},{"c":1.665,"h":1.67,"l":1.665,"n":21,"o":1.67,"t":"2026-10-22T14:10:00Z","v":1070,"vw":1.667927},{"c":1.675,"h":1.68,"l":1.67,"n":12,"o":1.67,"t":"2026-10-22T14:15:00Z","v":1173,"vw":1.673863},{"c":1.67,"h":1.675,"l":1.67,"n":10,"o":1.675,"t":"2026-10-22T14:20:00Z","v":810,"vw":1.670714},{"c":1.655,"h":1.67,"l":1.655,"n":47,"o":1.665,"t":"2026-10-22T14:30:00Z","v":7082,"vw":1.66485},{"c":1.65,"h":1.655,"l":1.645,"n":46,"o":1.65,"t":"2026-10-22T14:35:00Z","v":2451,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-22T14:40:00Z","v":100,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-22T14:45:00Z","v":300,"vw":1.65},{"c":1.65,"h":1.65,"l":1.645,"n":5,"o":1.645,"t":"2026-10-22T14:55:00Z","v":400,"vw":1.648333},{"c":1.66,"h":1.66,"l":1.645,"n":40,"o":1.645,"t":"2026-10-22T15:00:00Z","v":6366,"vw":1.655056},{"c":1.655,"h":1.66,"l":1.655,"n":8,"o":1.655,"t":"2026-10-22T15:05:00Z","v":789,"vw":1.655714},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-22T15:10:00Z","v":2000,"vw":1.655},{"c":1.658,"h":1.66,"l":1.658,"n":8,"o":1.66,"t":"2026-10-22T15:15:00Z","v":807,"vw":1.658957},{"c":1.655,"h":1.658,"l":1.655,"n":3,"o":1.658,"t":"2026-10-22T15:25:00Z","v":480,"vw":1.65725},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-22T15:35:00Z","v":320,"vw":1.655},{"c":1.645,"h":1.65,"l":1.645,"n":48,"o":1.65,"t":"2026-10-22T15:40:00Z","v":4683,"vw":1.646441},{"c":1.645,"h":1.65,"l":1.645,"n":33,"o":1.645,"t":"2026-10-22T15:45:00Z","v":582,"vw":1.646667},{"c":1.65,"h":1.65,"l":1.645,"n":6,"o":1.65,"t":"2026-10-22T15:50:00Z","v":600,"vw":1.648334},{"c":1.655,"h":1.66,"l":1.65,"n":20,"o":1.65,"t":"2026-10-22T15:55:00Z","v":2481,"vw":1.657135},{"c":1.645,"h":1.65,"l":1.645,"n":17,"o":1.65,"t":"2026-10-22T16:00:00Z","v":928,"vw":1.649298},{"c":1.645,"h":1.65,"l":1.6448,"n":7,"o":1.6448,"t":"2026-10-22T16:05:00Z","v":2224,"vw":1.645348},{"c":1.6493,"h":1.6496,"l":1.645,"n":7,"o":1.645,"t":"2026-10-22T16:10:00Z","v":3400,"vw":1.647365},{"c":1.64,"h":1.65,"l":1.64,"n":34,"o":1.65,"t":"2026-10-22T16:15:00Z","v":2844,"vw":1.643691},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-22T16:20:00Z","v":500,"vw":1.645},{"c":1.635,"h":1.64,"l":1.635,"n":17,"o":1.64,"t":"2026-10-22T16:30:00Z","v":2240,"vw":1.636416},{"c":1.635,"h":1.635,"l":1.63,"n":6,"o":1.635,"t":"2026-10-22T16:35:00Z","v":1310,"vw":1.634615},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T16:40:00Z","v":100,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":5,"o":1.635,"t":"2026-10-22T16:45:00Z","v":631,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-22T16:55:00Z","v":300,"vw":1.635},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T17:00:00Z","v":100,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":6,"o":1.635,"t":"2026-10-22T17:05:00Z","v":598,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-22T17:15:00Z","v":350,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-22T17:25:00Z","v":300,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-22T17:35:00Z","v":300,"vw":1.635},{"c":1.625,"h":1.635,"l":1.625,"n":22,"o":1.635,"t":"2026-10-22T17:45:00Z","v":1374,"vw":1.63},{"c":1.625,"h":1.625,"l":1.625,"n":11,"o":1.625,"t":"2026-10-22T17:50:00Z","v":1003,"vw":1.625},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-10-22T17:55:00Z","v":300,"vw":1.625},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-10-22T18:05:00Z","v":300,"vw":1.625},{"c":1.6201,"h":1.6201,"l":1.6201,"n":1,"o":1.6201,"t":"2026-10-22T18:10:00Z","v":1000,"vw":1.6201},{"c":1.625,"h":1.625,"l":1.625,"n":5,"o":1.625,"t":"2026-10-22T18:15:00Z","v":598,"vw":1.625},{"c":1.645,"h":1.645,"l":1.625,"n":87,"o":1.625,"t":"2026-10-22T18:20:00Z","v":22268,"vw":1.627662},{"c":1.645,"h":1.65,"l":1.645,"n":11,"o":1.645,"t":"2026-10-22T18:25:00Z","v":917,"vw":1.648437},{"c":1.645,"h":1.645,"l":1.645,"n":5,"o":1.645,"t":"2026-10-22T18:30:00Z","v":418,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-22T18:35:00Z","v":488,"vw":1.645},{"c":1.645,"h":1.65,"l":1.64,"n":17,"o":1.645,"t":"2026-10-22T18:40:00Z","v":8638,"vw":1.644955},{"c":1.65,"h":1.65,"l":1.64,"n":21,"o":1.6493,"t":"2026-10-22T18:45:00Z","v":3645,"vw":1.646998},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-22T18:55:00Z","v":350,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":15,"o":1.64,"t":"2026-10-22T19:00:00Z","v":968,"vw":1.64},{"c":1.6375,"h":1.64,"l":1.6375,"n":17,"o":1.64,"t":"2026-10-22T19:05:00Z","v":1214,"vw":1.639726},{"c":1.645,"h":1.6495,"l":1.645,"n":3,"o":1.6495,"t":"2026-10-22T19:10:00Z","v":1086,"vw":1.648852},{"c":1.645,"h":1.65,"l":1.645,"n":6,"o":1.645,"t":"2026-10-22T19:15:00Z","v":800,"vw":1.645714},{"c":1.645,"h":1.65,"l":1.645,"n":4,"o":1.65,"t":"2026-10-22T19:20:00Z","v":390,"vw":1.646741},{"c":1.645,"h":1.65,"l":1.64,"n":4,"o":1.65,"t":"2026-10-22T19:25:00Z","v":489,"vw":1.646023},{"c":1.635,"h":1.645,"l":1.635,"n":36,"o":1.6401,"t":"2026-10-22T19:30:00Z","v":2649,"vw":1.638576},{"c":1.64,"h":1.64,"l":1.635,"n":5,"o":1.635,"t":"2026-10-22T19:35:00Z","v":500,"vw":1.637619},{"c":1.625,"h":1.63,"l":1.625,"n":27,"o":1.63,"t":"2026-10-22T19:45:00Z","v":1384,"vw":1.626818},{"c":1.635,"h":1.64,"l":1.625,"n":31,"o":1.625,"t":"2026-10-22T19:50:00Z","v":2090,"vw":1.628824},{"c":1.64,"h":1.655,"l":1.63,"n":107,"o":1.64,"t":"2026-10-22T19:55:00Z","v":8500,"vw":1.643894},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-22T20:00:00Z","v":2827,"vw":1.63}],"history":[{"c":4.39,"h":4.59,"l":4.39,"n":1274,"o":4.55,"t":"2024-10-21T04:00:00Z","v":132044,"vw":4.467445},{"c":4.27,"h":4.4,"l":4.27,"n":1442,"o":4.36,"t":"2024-10-22T04:00:00Z","v":120616,"vw":4.310999},{"c":4.16,"h":4.3,"l":4.15,"n":2756,"o":4.26,"t":"2024-10-23T04:00:00Z","v":348558,"vw":4.204616},{"c":4.23,"h":4.24,"l":4.1,"n":2006,"o":4.24,"t":"2024-10-24T04:00:00Z","v":257682,"vw":4.196344},{"c":4.25,"h":4.31,"l":4.22,"n":1503,"o":4.26,"t":"2024-10-25T04:00:00Z","v":97132,"vw":4.263852},{"c":4.35,"h":4.42,"l":4.26,"n":1893,"o":4.26,"t":"2024-10-28T04:00:00Z","v":215881,"vw":4.342032},{"c":4.24,"h":4.3675,"l":4.23,"n":1893,"o":4.34,"t":"2024-10-29T04:00:00Z","v":195327,"vw":4.279677},{"c":4.11,"h":4.265,"l":4.1,"n":2176,"o":4.24,"t":"2024-10-30T04:00:00Z","v":290312,"vw":4.162875},{"c":4.19,"h":4.23,"l":4.1,"n":1951,"o":4.14,"t":"2024-10-31T04:00:00Z","v":221472,"vw":4.164837},{"c":4.32,"h":4.375,"l":4.2,"n":2114,"o":4.21,"t":"2024-11-01T04:00:00Z","v":175386,"vw":4.325616},{"c":4.39,"h":4.455,"l":4.2917,"n":1586,"o":4.33,"t":"2024-11-04T05:00:00Z","v":97173,"vw":4.377457},{"c":4.48,"h":4.5,"l":4.33,"n":1607,"o":4.35,"t":"2024-11-05T05:00:00Z","v":111313,"vw":4.46757},{"c":4.4,"h":4.59,"l":4.33,"n":1716,"o":4.51,"t":"2024-11-06T05:00:00Z","v":158638,"vw":4.408412},{"c":4.43,"h":4.465,"l":4.315,"n":2122,"o":4.42,"t":"2024-11-07T05:00:00Z","v":154300,"vw":4.395967},{"c":4.24,"h":4.48,"l":4.225,"n":2577,"o":4.45,"t":"2024-11-08T05:00:00Z","v":302090,"vw":4.27168},{"c":4.26,"h":4.41,"l":4.22,"n":2273,"o":4.22,"t":"2024-11-11T05:00:00Z","v":217247,"vw":4.288658},{"c":4.21,"h":4.35,"l":4.17,"n":1990,"o":4.19,"t":"2024-11-12T05:00:00Z","v":174989,"vw":4.222565},{"c":4.18,"h":4.285,"l":4.07,"n":2605,"o":4.25,"t":"2024-11-13T05:00:00Z","v":273639,"vw":4.203654},{"c":4.06,"h":4.195,"l":4.02,"n":2334,"o":4.17,"t":"2024-11-14T05:00:00Z","v":213945,"vw":4.090166},{"c":3.9,"h":4.08,"l":3.86,"n":3111,"o":4.08,"t":"2024-11-15T05:00:00Z","v":420472,"vw":3.914994},{"c":4.02,"h":4.07,"l":3.91,"n":2143,"o":3.91,"t":"2024-11-18T05:00:00Z","v":223755,"vw":4.003614},{"c":3.93,"h":4.075,"l":3.93,"n":2576,"o":3.95,"t":"2024-11-19T05:00:00Z","v":340675,"vw":3.992096},{"c":4.04,"h":4.07,"l":3.91,"n":1818,"o":3.93,"t":"2024-11-20T05:00:00Z","v":204667,"vw":3.98627},{"c":4.18,"h":4.2,"l":4.01,"n":3492,"o":4.01,"t":"2024-11-21T05:00:00Z","v":517213,"vw":4.138964},{"c":4.25,"h":4.325,"l":4.2,"n":2932,"o":4.2,"t":"2024-11-22T05:00:00Z","v":378748,"vw":4.261119},{"c":4.39,"h":4.49,"l":4.3,"n":2582,"o":4.3,"t":"2024-11-25T05:00:00Z","v":266643,"vw":4.401231},{"c":4.45,"h":4.48,"l":4.28,"n":2150,"o":4.38,"t":"2024-11-26T05:00:00Z","v":223899,"vw":4.403734},{"c":4.56,"h":4.63,"l":4.5,"n":3257,"o":4.5,"t":"2024-11-27T05:00:00Z","v":522433,"vw":4.573615},{"c":4.56,"h":4.72,"l":4.55,"n":2036,"o":4.57,"t":"2024-11-29T05:00:00Z","v":214962,"vw":4.631694},{"c":4.54,"h":4.6,"l":4.43,"n":2773,"o":4.52,"t":"2024-12-02T05:00:00Z","v":247962,"vw":4.539889},{"c":4.59,"h":4.68,"l":4.52,"n":2551,"o":4.52,"t":"2024-12-03T05:00:00Z","v":330394,"vw":4.621263},{"c":4.54,"h":4.69,"l":4.52,"n":2125,"o":4.59,"t":"2024-12-04T05:00:00Z","v":217386,"vw":4.606286},{"c":4.48,"h":4.52,"l":4.395,"n":2099,"o":4.5,"t":"2024-12-05T05:00:00Z","v":179015,"vw":4.458128},{"c":4.47,"h":4.58,"l":4.38,"n":2266,"o":4.55,"t":"2024-12-06T05:00:00Z","v":203835,"vw":4.454336},{"c":4.43,"h":4.53,"l":4.385,"n":3096,"o":4.48,"t":"2024-12-09T05:00:00Z","v":251832,"vw":4.432034},{"c":4.42,"h":4.545,"l":4.325,"n":3434,"o":4.41,"t":"2024-12-10T05:00:00Z","v":398831,"vw":4.457421},{"c":4.34,"h":4.47,"l":4.245,"n":2772,"o":4.47,"t":"2024-12-11T05:00:00Z","v":214756,"vw":4.332023},{"c":4.29,"h":4.43,"l":4.27,"n":2393,"o":4.29,"t":"2024-12-12T05:00:00Z","v":188314,"vw":4.328196},{"c":4.24,"h":4.34,"l":4.2,"n":2533,"o":4.31,"t":"2024-12-13T05:00:00Z","v":177539,"vw":4.248252},{"c":4.2,"h":4.225,"l":4.15,"n":1981,"o":4.22,"t":"2024-12-16T05:00:00Z","v":173419,"vw":4.185196},{"c":4.13,"h":4.205,"l":4.1,"n":2234,"o":4.14,"t":"2024-12-17T05:00:00Z","v":230813,"vw":4.157305},{"c":3.98,"h":4.2,"l":3.965,"n":3297,"o":4.14,"t":"2024-12-18T05:00:00Z","v":347123,"vw":4.048722},{"c":4.06,"h":4.09,"l":3.97,"n":1945,"o":4,"t":"2024-12-19T05:00:00Z","v":243668,"vw":4.041546},{"c":4.04,"h":4.13,"l":4.01,"n":3877,"o":4.09,"t":"2024-12-20T05:00:00Z","v":657923,"vw":4.060347},{"c":4.05,"h":4.07,"l":3.99,"n":2595,"o":4.03,"t":"2024-12-23T05:00:00Z","v":350808,"vw":4.023456},{"c":4.03,"h":4.12,"l":4,"n":2210,"o":4.02,"t":"2024-12-24T05:00:00Z","v":291976,"vw":4.047128},{"c":4.17,"h":4.245,"l":3.98,"n":2509,"o":3.98,"t":"2024-12-26T05:00:00Z","v":397090,"vw":4.101471},{"c":4.23,"h":4.25,"l":4.125,"n":1547,"o":4.16,"t":"2024-12-27T05:00:00Z","v":156857,"vw":4.203082},{"c":4.08,"h":4.21,"l":4.06,"n":1517,"o":4.2,"t":"2024-12-30T05:00:00Z","v":144020,"vw":4.097741},{"c":4.12,"h":4.18,"l":4.09,"n":1997,"o":4.11,"t":"2024-12-31T05:00:00Z","v":186434,"vw":4.120902},{"c":4.16,"h":4.2333,"l":4.135,"n":1666,"o":4.16,"t":"2025-01-02T05:00:00Z","v":97080,"vw":4.173267},{"c":4.21,"h":4.25,"l":4.16,"n":1623,"o":4.2,"t":"2025-01-03T05:00:00Z","v":126772,"vw":4.208665},{"c":4.13,"h":4.3,"l":4.115,"n":1653,"o":4.25,"t":"2025-01-06T05:00:00Z","v":143390,"vw":4.214151},{"c":4.04,"h":4.17,"l":4.015,"n":1584,"o":4.14,"t":"2025-01-07T05:00:00Z","v":249531,"vw":4.048162},{"c":3.97,"h":4.03,"l":3.96,"n":1763,"o":4,"t":"2025-01-08T05:00:00Z","v":201974,"vw":3.992023},{"c":3.93,"h":4.09,"l":3.825,"n":2593,"o":3.88,"t":"2025-01-10T05:00:00Z","v":509613,"vw":3.970292},{"c":3.9,"h":3.94,"l":3.79,"n":1353,"o":3.94,"t":"2025-01-13T05:00:00Z","v":173559,"vw":3.865038},{"c":3.91,"h":4.0197,"l":3.83,"n":916,"o":3.97,"t":"2025-01-14T05:00:00Z","v":79093,"vw":3.913784},{"c":3.9,"h":4.13,"l":3.885,"n":1397,"o":4.02,"t":"2025-01-15T05:00:00Z","v":210360,"vw":3.957595},{"c":3.91,"h":3.92,"l":3.805,"n":1742,"o":3.89,"t":"2025-01-16T05:00:00Z","v":209899,"vw":3.867083},{"c":3.93,"h":3.99,"l":3.87,"n":1849,"o":3.96,"t":"2025-01-17T05:00:00Z","v":186684,"vw":3.915895},{"c":3.89,"h":4.0201,"l":3.89,"n":1598,"o":3.94,"t":"2025-01-21T05:00:00Z","v":166173,"vw":3.944599},{"c":3.85,"h":3.88,"l":3.79,"n":1364,"o":3.86,"t":"2025-01-22T05:00:00Z","v":133040,"vw":3.849105},{"c":3.85,"h":3.875,"l":3.775,"n":1322,"o":3.8,"t":"2025-01-23T05:00:00Z","v":118236,"vw":3.837222},{"c":3.9,"h":3.96,"l":3.83,"n":1795,"o":3.85,"t":"2025-01-24T05:00:00Z","v":216651,"vw":3.916245},{"c":3.81,"h":3.98,"l":3.79,"n":1987,"o":3.92,"t":"2025-01-27T05:00:00Z","v":151503,"vw":3.849854},{"c":3.8,"h":3.835,"l":3.7,"n":2013,"o":3.79,"t":"2025-01-28T05:00:00Z","v":218214,"vw":3.788251},{"c":3.76,"h":3.84,"l":3.74,"n":2351,"o":3.77,"t":"2025-01-29T05:00:00Z","v":205209,"vw":3.781755},{"c":3.78,"h":3.86,"l":3.77,"n":1568,"o":3.8,"t":"2025-01-30T05:00:00Z","v":119079,"vw":3.815426},{"c":3.74,"h":3.845,"l":3.72,"n":1946,"o":3.78,"t":"2025-01-31T05:00:00Z","v":194860,"vw":3.776746},{"c":3.65,"h":3.765,"l":3.63,"n":1629,"o":3.67,"t":"2025-02-03T05:00:00Z","v":160227,"vw":3.684247},{"c":3.65,"h":3.71,"l":3.61,"n":1384,"o":3.61,"t":"2025-02-04T05:00:00Z","v":113247,"vw":3.668591},{"c":3.69,"h":3.75,"l":3.64,"n":2939,"o":3.67,"t":"2025-02-05T05:00:00Z","v":162454,"vw":3.696885},{"c":3.63,"h":3.72,"l":3.63,"n":1704,"o":3.72,"t":"2025-02-06T05:00:00Z","v":150248,"vw":3.674908},{"c":3.61,"h":3.655,"l":3.58,"n":2429,"o":3.61,"t":"2025-02-07T05:00:00Z","v":280812,"vw":3.616066},{"c":3.57,"h":3.68,"l":3.56,"n":1526,"o":3.63,"t":"2025-02-10T05:00:00Z","v":200423,"vw":3.624836},{"c":3.54,"h":3.58,"l":3.53,"n":1422,"o":3.55,"t":"2025-02-11T05:00:00Z","v":145314,"vw":3.549435},{"c":3.54,"h":3.5599,"l":3.485,"n":1377,"o":3.5,"t":"2025-02-12T05:00:00Z","v":141968,"vw":3.520804},{"c":3.57,"h":3.6151,"l":3.53,"n":1744,"o":3.55,"t":"2025-02-13T05:00:00Z","v":217580,"vw":3.575456},{"c":3.57,"h":3.62,"l":3.56,"n":1027,"o":3.59,"t":"2025-02-14T05:00:00Z","v":128423,"vw":3.587075},{"c":3.89,"h":3.94,"l":3.56,"n":1928,"o":3.56,"t":"2025-02-18T05:00:00Z","v":167814,"vw":3.837807},{"c":3.93,"h":3.985,"l":3.83,"n":1274,"o":3.83,"t":"2025-02-19T05:00:00Z","v":116876,"vw":3.914446},{"c":3.95,"h":3.96,"l":3.845,"n":1041,"o":3.9,"t":"2025-02-20T05:00:00Z","v":60588,"vw":3.90966},{"c":3.85,"h":3.97,"l":3.815,"n":1149,"o":3.94,"t":"2025-02-21T05:00:00Z","v":113502,"vw":3.866512},{"c":3.8,"h":3.87,"l":3.67,"n":1232,"o":3.86,"t":"2025-02-24T05:00:00Z","v":151482,"vw":3.732622},{"c":3.75,"h":3.84,"l":3.74,"n":1162,"o":3.84,"t":"2025-02-25T05:00:00Z","v":106277,"vw":3.776602},{"c":3.62,"h":3.79,"l":3.62,"n":1893,"o":3.79,"t":"2025-02-26T05:00:00Z","v":111863,"vw":3.661305},{"c":3.61,"h":3.64,"l":3.58,"n":845,"o":3.63,"t":"2025-02-27T05:00:00Z","v":70228,"vw":3.6104},{"c":3.66,"h":3.71,"l":3.575,"n":1455,"o":3.63,"t":"2025-02-28T05:00:00Z","v":122578,"vw":3.646659},{"c":3.51,"h":3.71,"l":3.51,"n":2196,"o":3.63,"t":"2025-03-03T05:00:00Z","v":246134,"vw":3.603385},{"c":3.47,"h":3.56,"l":3.44,"n":2759,"o":3.5,"t":"2025-03-04T05:00:00Z","v":268931,"vw":3.493605},{"c":3.43,"h":3.475,"l":3.365,"n":2079,"o":3.46,"t":"2025-03-05T05:00:00Z","v":153493,"vw":3.414949},{"c":3.45,"h":3.5,"l":3.355,"n":1880,"o":3.36,"t":"2025-03-06T05:00:00Z","v":130191,"vw":3.450278},{"c":3.56,"h":3.57,"l":3.415,"n":2458,"o":3.45,"t":"2025-03-07T05:00:00Z","v":159697,"vw":3.499953},{"c":3.44,"h":3.585,"l":3.36,"n":1846,"o":3.55,"t":"2025-03-10T04:00:00Z","v":196447,"vw":3.442378},{"c":3.33,"h":3.4655,"l":3.28,"n":1701,"o":3.44,"t":"2025-03-11T04:00:00Z","v":145258,"vw":3.341531},{"c":3.31,"h":3.4,"l":3.265,"n":1693,"o":3.34,"t":"2025-03-12T04:00:00Z","v":206359,"vw":3.328556},{"c":3.25,"h":3.3299,"l":3.12,"n":2673,"o":3.3,"t":"2025-03-13T04:00:00Z","v":342182,"vw":3.211227},{"c":3.37,"h":3.37,"l":3.26,"n":1367,"o":3.27,"t":"2025-03-14T04:00:00Z","v":53882,"vw":3.344556},{"c":3.61,"h":3.64,"l":3.34,"n":2223,"o":3.34,"t":"2025-03-17T04:00:00Z","v":151617,"vw":3.547438},{"c":3.53,"h":3.59,"l":3.46,"n":1262,"o":3.59,"t":"2025-03-18T04:00:00Z","v":149673,"vw":3.512111},{"c":3.47,"h":3.56,"l":3.425,"n":1773,"o":3.5,"t":"2025-03-19T04:00:00Z","v":107460,"vw":3.491667},{"c":3.37,"h":3.47,"l":3.345,"n":1465,"o":3.47,"t":"2025-03-20T04:00:00Z","v":66909,"vw":3.406488},{"c":3.27,"h":3.38,"l":3.27,"n":1720,"o":3.38,"t":"2025-03-21T04:00:00Z","v":168579,"vw":3.302641},{"c":3.43,"h":3.45,"l":3.28,"n":1621,"o":3.28,"t":"2025-03-24T04:00:00Z","v":193119,"vw":3.394249},{"c":3.34,"h":3.43,"l":3.26,"n":1370,"o":3.36,"t":"2025-03-25T04:00:00Z","v":91681,"vw":3.3211},{"c":3.31,"h":3.35,"l":3.26,"n":1210,"o":3.35,"t":"2025-03-26T04:00:00Z","v":63387,"vw":3.291316},{"c":3.3,"h":3.33,"l":3.28,"n":857,"o":3.3,"t":"2025-03-27T04:00:00Z","v":39892,"vw":3.304699},{"c":3.3,"h":3.4,"l":3.29,"n":1389,"o":3.31,"t":"2025-03-28T04:00:00Z","v":91175,"vw":3.326143},{"c":3.23,"h":3.33,"l":3.16,"n":3899,"o":3.26,"t":"2025-03-31T04:00:00Z","v":371310,"vw":3.23983},{"c":2.97,"h":3.23,"l":2.93,"n":4318,"o":3.21,"t":"2025-04-01T04:00:00Z","v":580706,"vw":3.056107},{"c":3.04,"h":3.07,"l":2.91,"n":3046,"o":2.91,"t":"2025-04-02T04:00:00Z","v":199831,"vw":3.009134},{"c":2.89,"h":2.98,"l":2.87,"n":2589,"o":2.93,"t":"2025-04-03T04:00:00Z","v":327832,"vw":2.905609},{"c":2.72,"h":2.83,"l":2.625,"n":3608,"o":2.82,"t":"2025-04-04T04:00:00Z","v":425796,"vw":2.685897},{"c":2.63,"h":2.76,"l":2.5334,"n":4588,"o":2.57,"t":"2025-04-07T04:00:00Z","v":610085,"vw":2.638867},{"c":2.47,"h":2.77,"l":2.43,"n":2789,"o":2.71,"t":"2025-04-08T04:00:00Z","v":482264,"vw":2.637212},{"c":2.78,"h":2.82,"l":2.46,"n":3208,"o":2.46,"t":"2025-04-09T04:00:00Z","v":499052,"vw":2.666479},{"c":2.76,"h":2.84,"l":2.67,"n":3305,"o":2.74,"t":"2025-04-10T04:00:00Z","v":441937,"vw":2.742971},{"c":2.65,"h":2.75,"l":2.605,"n":1522,"o":2.74,"t":"2025-04-11T04:00:00Z","v":162592,"vw":2.657461},{"c":2.63,"h":2.78,"l":2.58,"n":2585,"o":2.7,"t":"2025-04-14T04:00:00Z","v":462757,"vw":2.622121},{"c":2.74,"h":2.835,"l":2.51,"n":4504,"o":2.64,"t":"2025-04-15T04:00:00Z","v":2432463,"vw":2.628536},{"c":2.8,"h":2.888,"l":2.7,"n":2433,"o":2.76,"t":"2025-04-16T04:00:00Z","v":439474,"vw":2.817773},{"c":2.89,"h":2.93,"l":2.8,"n":1795,"o":2.83,"t":"2025-04-17T04:00:00Z","v":261589,"vw":2.882963},{"c":2.91,"h":2.95,"l":2.765,"n":1868,"o":2.81,"t":"2025-04-21T04:00:00Z","v":311908,"vw":2.862865},{"c":2.85,"h":3.0085,"l":2.82,"n":2746,"o":2.97,"t":"2025-04-22T04:00:00Z","v":255555,"vw":2.89413},{"c":2.76,"h":3.05,"l":2.74,"n":1938,"o":2.92,"t":"2025-04-23T04:00:00Z","v":205873,"vw":2.800093},{"c":2.85,"h":2.86,"l":2.75,"n":1722,"o":2.79,"t":"2025-04-24T04:00:00Z","v":401159,"vw":2.782477},{"c":2.85,"h":2.86,"l":2.76,"n":1074,"o":2.82,"t":"2025-04-25T04:00:00Z","v":154886,"vw":2.820798},{"c":2.87,"h":2.898,"l":2.815,"n":1562,"o":2.84,"t":"2025-04-28T04:00:00Z","v":127495,"vw":2.849625},{"c":2.93,"h":2.93,"l":2.775,"n":1746,"o":2.87,"t":"2025-04-29T04:00:00Z","v":270853,"vw":2.883175},{"c":2.96,"h":2.975,"l":2.89,"n":2235,"o":2.89,"t":"2025-04-30T04:00:00Z","v":228216,"vw":2.946036},{"c":2.99,"h":3.005,"l":2.94,"n":2482,"o":2.98,"t":"2025-05-01T04:00:00Z","v":242757,"vw":2.972633},{"c":3.03,"h":3.09,"l":2.97,"n":1590,"o":3,"t":"2025-05-02T04:00:00Z","v":172419,"vw":3.043425},{"c":2.95,"h":3.03,"l":2.945,"n":1927,"o":3.03,"t":"2025-05-05T04:00:00Z","v":173147,"vw":2.976159},{"c":2.9,"h":2.965,"l":2.9,"n":1457,"o":2.94,"t":"2025-05-06T04:00:00Z","v":131040,"vw":2.941295},{"c":2.89,"h":2.94,"l":2.87,"n":1081,"o":2.94,"t":"2025-05-07T04:00:00Z","v":107533,"vw":2.896506},{"c":2.95,"h":2.99,"l":2.873,"n":984,"o":2.9,"t":"2025-05-08T04:00:00Z","v":99545,"vw":2.94942},{"c":2.96,"h":2.98,"l":2.92,"n":1539,"o":2.98,"t":"2025-05-09T04:00:00Z","v":141887,"vw":2.946003},{"c":2.99,"h":3.05,"l":2.98,"n":1132,"o":3.05,"t":"2025-05-12T04:00:00Z","v":118975,"vw":3.003808},{"c":2.9,"h":3.04,"l":2.9,"n":1000,"o":3.04,"t":"2025-05-13T04:00:00Z","v":73679,"vw":2.948234},{"c":2.87,"h":2.904,"l":2.85,"n":1114,"o":2.88,"t":"2025-05-14T04:00:00Z","v":98784,"vw":2.872192},{"c":2.93,"h":2.94,"l":2.85,"n":1150,"o":2.87,"t":"2025-05-15T04:00:00Z","v":42836,"vw":2.916696},{"c":2.91,"h":2.94,"l":2.81,"n":1851,"o":2.93,"t":"2025-05-16T04:00:00Z","v":313805,"vw":2.880826},{"c":2.9,"h":2.91,"l":2.82,"n":1336,"o":2.87,"t":"2025-05-19T04:00:00Z","v":90549,"vw":2.885539},{"c":2.94,"h":2.99,"l":2.86,"n":1093,"o":2.88,"t":"2025-05-20T04:00:00Z","v":101815,"vw":2.925674},{"c":2.83,"h":2.9005,"l":2.8,"n":1154,"o":2.9,"t":"2025-05-21T04:00:00Z","v":83428,"vw":2.838991},{"c":2.83,"h":2.87,"l":2.79,"n":1297,"o":2.81,"t":"2025-05-22T04:00:00Z","v":90100,"vw":2.841616},{"c":2.85,"h":2.875,"l":2.79,"n":1457,"o":2.79,"t":"2025-05-23T04:00:00Z","v":167383,"vw":2.847518},{"c":2.84,"h":2.88,"l":2.81,"n":1937,"o":2.88,"t":"2025-05-27T04:00:00Z","v":181756,"vw":2.836886},{"c":2.84,"h":2.88,"l":2.83,"n":923,"o":2.85,"t":"2025-05-28T04:00:00Z","v":63318,"vw":2.85074},{"c":2.84,"h":2.87,"l":2.83,"n":1032,"o":2.86,"t":"2025-05-29T04:00:00Z","v":32231,"vw":2.84194},{"c":2.82,"h":2.91,"l":2.81,"n":1335,"o":2.81,"t":"2025-05-30T04:00:00Z","v":167803,"vw":2.863981},{"c":2.77,"h":2.79,"l":2.69,"n":1713,"o":2.78,"t":"2025-06-02T04:00:00Z","v":270538,"vw":2.751929},{"c":2.82,"h":2.85,"l":2.75,"n":892,"o":2.76,"t":"2025-06-03T04:00:00Z","v":90053,"vw":2.804675},{"c":2.84,"h":2.89,"l":2.81,"n":983,"o":2.81,"t":"2025-06-04T04:00:00Z","v":130125,"vw":2.843653},{"c":2.83,"h":2.89,"l":2.82,"n":710,"o":2.87,"t":"2025-06-05T04:00:00Z","v":41448,"vw":2.847148},{"c":2.92,"h":2.95,"l":2.875,"n":856,"o":2.88,"t":"2025-06-06T04:00:00Z","v":95303,"vw":2.908824},{"c":2.93,"h":2.96,"l":2.91,"n":818,"o":2.94,"t":"2025-06-09T04:00:00Z","v":48058,"vw":2.932282},{"c":2.95,"h":2.96,"l":2.9,"n":768,"o":2.95,"t":"2025-06-10T04:00:00Z","v":50204,"vw":2.950727},{"c":3,"h":3.04,"l":2.95,"n":907,"o":2.96,"t":"2025-06-11T04:00:00Z","v":130729,"vw":3.005424},{"c":2.96,"h":3.0399,"l":2.95,"n":923,"o":3,"t":"2025-06-12T04:00:00Z","v":83247,"vw":2.99801},{"c":2.97,"h":2.975,"l":2.9008,"n":937,"o":2.94,"t":"2025-06-13T04:00:00Z","v":94332,"vw":2.940471},{"c":2.93,"h":3,"l":2.92,"n":1242,"o":2.99,"t":"2025-06-16T04:00:00Z","v":105281,"vw":2.952446},{"c":2.88,"h":2.98,"l":2.88,"n":1171,"o":2.91,"t":"2025-06-17T04:00:00Z","v":112724,"vw":2.922542},{"c":2.86,"h":3.0559,"l":2.8401,"n":865,"o":2.9,"t":"2025-06-18T04:00:00Z","v":149190,"vw":2.938975},{"c":2.97,"h":2.99,"l":2.8323,"n":608,"o":2.87,"t":"2025-06-20T04:00:00Z","v":182818,"vw":2.932268},{"c":3,"h":3.04,"l":2.95,"n":1029,"o":2.95,"t":"2025-06-23T04:00:00Z","v":76434,"vw":3.001825},{"c":2.98,"h":3.03,"l":2.98,"n":513,"o":3,"t":"2025-06-24T04:00:00Z","v":105053,"vw":2.995299},{"c":2.94,"h":3.04,"l":2.94,"n":717,"o":3,"t":"2025-06-25T04:00:00Z","v":88240,"vw":2.976546},{"c":3.09,"h":3.1,"l":2.97,"n":784,"o":2.97,"t":"2025-06-26T04:00:00Z","v":107180,"vw":3.02591},{"c":3,"h":3.175,"l":2.96,"n":752,"o":3.12,"t":"2025-06-27T04:00:00Z","v":223153,"vw":3.041345},{"c":3.08,"h":3.12,"l":2.96,"n":530,"o":3.01,"t":"2025-06-30T04:00:00Z","v":68964,"vw":3.045024},{"c":3.07,"h":3.12,"l":3.05,"n":435,"o":3.08,"t":"2025-07-01T04:00:00Z","v":27944,"vw":3.080293},{"c":3.02,"h":3.08,"l":3.01,"n":761,"o":3.08,"t":"2025-07-02T04:00:00Z","v":48258,"vw":3.026548},{"c":2.99,"h":3.05,"l":2.99,"n":500,"o":3.02,"t":"2025-07-03T04:00:00Z","v":31577,"vw":3.018743},{"c":2.87,"h":2.9669,"l":2.86,"n":688,"o":2.96,"t":"2025-07-07T04:00:00Z","v":92977,"vw":2.899585},{"c":3.01,"h":3.05,"l":2.86,"n":767,"o":2.86,"t":"2025-07-08T04:00:00Z","v":79370,"vw":2.996476},{"c":3.06,"h":3.06,"l":3,"n":945,"o":3.03,"t":"2025-07-09T04:00:00Z","v":67655,"vw":3.033229},{"c":3.06,"h":3.11,"l":3.04,"n":820,"o":3.04,"t":"2025-07-10T04:00:00Z","v":71797,"vw":3.059741},{"c":3.06,"h":3.0778,"l":3.02,"n":401,"o":3.02,"t":"2025-07-11T04:00:00Z","v":37391,"vw":3.04363},{"c":3.39,"h":3.49,"l":3.0219,"n":1910,"o":3.06,"t":"2025-07-14T04:00:00Z","v":265652,"vw":3.318482},{"c":3.26,"h":3.3699,"l":3.24,"n":770,"o":3.36,"t":"2025-07-15T04:00:00Z","v":73883,"vw":3.293739},{"c":3.21,"h":3.29,"l":3.21,"n":348,"o":3.29,"t":"2025-07-16T04:00:00Z","v":26045,"vw":3.243019},{"c":3.3,"h":3.32,"l":3.21,"n":631,"o":3.21,"t":"2025-07-17T04:00:00Z","v":121402,"vw":3.285607},{"c":3.22,"h":3.33,"l":3.22,"n":508,"o":3.3,"t":"2025-07-18T04:00:00Z","v":32735,"vw":3.26618},{"c":3.25,"h":3.3548,"l":3.2,"n":602,"o":3.26,"t":"2025-07-21T04:00:00Z","v":44161,"vw":3.266114},{"c":3.25,"h":3.35,"l":3.24,"n":1154,"o":3.24,"t":"2025-07-22T04:00:00Z","v":104396,"vw":3.272762},{"c":3.31,"h":3.378,"l":3.26,"n":495,"o":3.26,"t":"2025-07-23T04:00:00Z","v":67439,"vw":3.323415},{"c":3.39,"h":3.43,"l":3.29,"n":773,"o":3.29,"t":"2025-07-24T04:00:00Z","v":93020,"vw":3.384548},{"c":3.28,"h":3.43,"l":3.28,"n":963,"o":3.39,"t":"2025-07-25T04:00:00Z","v":191294,"vw":3.37354},{"c":3.31,"h":3.34,"l":3.26,"n":673,"o":3.3,"t":"2025-07-28T04:00:00Z","v":65500,"vw":3.294389},{"c":3.3,"h":3.39,"l":3.28,"n":1198,"o":3.3,"t":"2025-07-29T04:00:00Z","v":94882,"vw":3.322897},{"c":3.2,"h":3.38,"l":3.2,"n":1088,"o":3.31,"t":"2025-07-30T04:00:00Z","v":184947,"vw":3.265662},{"c":3.19,"h":3.265,"l":3.17,"n":819,"o":3.21,"t":"2025-07-31T04:00:00Z","v":169558,"vw":3.224871},{"c":3.08,"h":3.29,"l":3.07,"n":591,"o":3.18,"t":"2025-08-01T04:00:00Z","v":83049,"vw":3.108832},{"c":3.06,"h":3.21,"l":3.0101,"n":1140,"o":3.07,"t":"2025-08-04T04:00:00Z","v":118614,"vw":3.076837},{"c":2.95,"h":3.11,"l":2.95,"n":1065,"o":3.05,"t":"2025-08-05T04:00:00Z","v":180942,"vw":2.984767},{"c":2.95,"h":3,"l":2.92,"n":744,"o":2.93,"t":"2025-08-06T04:00:00Z","v":105477,"vw":2.954406},{"c":2.9,"h":2.98,"l":2.88,"n":702,"o":2.93,"t":"2025-08-07T04:00:00Z","v":63449,"vw":2.903842},{"c":2.87,"h":2.92,"l":2.86,"n":749,"o":2.89,"t":"2025-08-08T04:00:00Z","v":86459,"vw":2.882752},{"c":2.85,"h":2.875,"l":2.81,"n":818,"o":2.87,"t":"2025-08-11T04:00:00Z","v":71205,"vw":2.847367},{"c":2.9,"h":2.93,"l":2.85,"n":519,"o":2.87,"t":"2025-08-12T04:00:00Z","v":66743,"vw":2.901438},{"c":2.86,"h":2.95,"l":2.85,"n":1391,"o":2.91,"t":"2025-08-13T04:00:00Z","v":243145,"vw":2.910034},{"c":2.87,"h":2.9,"l":2.81,"n":802,"o":2.83,"t":"2025-08-14T04:00:00Z","v":80244,"vw":2.853732},{"c":3.22,"h":3.3,"l":2.88,"n":3123,"o":2.9,"t":"2025-08-15T04:00:00Z","v":644564,"vw":3.1213},{"c":3.57,"h":3.68,"l":3.33,"n":1999,"o":3.39,"t":"2025-08-18T04:00:00Z","v":295986,"vw":3.539688},{"c":3.4,"h":3.58,"l":3.39,"n":1590,"o":3.58,"t":"2025-08-19T04:00:00Z","v":193369,"vw":3.457775},{"c":3.46,"h":3.4988,"l":3.317,"n":984,"o":3.4,"t":"2025-08-20T04:00:00Z","v":122582,"vw":3.405161},{"c":3.45,"h":3.49,"l":3.34,"n":696,"o":3.45,"t":"2025-08-21T04:00:00Z","v":109100,"vw":3.435799},{"c":3.6,"h":3.63,"l":3.4418,"n":1664,"o":3.47,"t":"2025-08-22T04:00:00Z","v":114017,"vw":3.578402},{"c":3.58,"h":3.6,"l":3.5,"n":1498,"o":3.56,"t":"2025-08-25T04:00:00Z","v":96466,"vw":3.559316},{"c":3.54,"h":3.63,"l":3.5,"n":800,"o":3.55,"t":"2025-08-26T04:00:00Z","v":75182,"vw":3.562368},{"c":3.64,"h":3.67,"l":3.52,"n":848,"o":3.52,"t":"2025-08-27T04:00:00Z","v":44941,"vw":3.625929},{"c":3.67,"h":3.67,"l":3.6,"n":767,"o":3.6245,"t":"2025-08-28T04:00:00Z","v":37399,"vw":3.633491},{"c":3.67,"h":3.72,"l":3.64,"n":646,"o":3.66,"t":"2025-08-29T04:00:00Z","v":53247,"vw":3.668535},{"c":3.72,"h":3.74,"l":3.6101,"n":539,"o":3.67,"t":"2025-09-02T04:00:00Z","v":41942,"vw":3.663263},{"c":3.64,"h":3.72,"l":3.62,"n":816,"o":3.72,"t":"2025-09-03T04:00:00Z","v":59788,"vw":3.66678},{"c":3.67,"h":3.7,"l":3.62,"n":438,"o":3.66,"t":"2025-09-04T04:00:00Z","v":28379,"vw":3.664034},{"c":3.74,"h":3.7604,"l":3.66,"n":835,"o":3.7,"t":"2025-09-05T04:00:00Z","v":119049,"vw":3.721888},{"c":3.89,"h":3.9,"l":3.7138,"n":1677,"o":3.74,"t":"2025-09-08T04:00:00Z","v":143954,"vw":3.822543},{"c":4.48,"h":4.5,"l":4.05,"n":5878,"o":4.1,"t":"2025-09-09T04:00:00Z","v":922977,"vw":4.343529},{"c":4.46,"h":4.56,"l":4.37,"n":2902,"o":4.38,"t":"2025-09-10T04:00:00Z","v":343789,"vw":4.460765},{"c":4.39,"h":4.5533,"l":4.34,"n":2324,"o":4.47,"t":"2025-09-11T04:00:00Z","v":208897,"vw":4.43896},{"c":4.21,"h":4.41,"l":4.19,"n":1102,"o":4.41,"t":"2025-09-12T04:00:00Z","v":109015,"vw":4.247004},{"c":4.19,"h":4.2772,"l":4.13,"n":1134,"o":4.21,"t":"2025-09-15T04:00:00Z","v":89601,"vw":4.186273},{"c":4.06,"h":4.2,"l":4.04,"n":656,"o":4.19,"t":"2025-09-16T04:00:00Z","v":52683,"vw":4.092883},{"c":4.1,"h":4.3,"l":4.01,"n":1280,"o":4.03,"t":"2025-09-17T04:00:00Z","v":115347,"vw":4.141349},{"c":4.33,"h":4.38,"l":4.13,"n":1928,"o":4.13,"t":"2025-09-18T04:00:00Z","v":190901,"vw":4.301651},{"c":4.12,"h":4.3999,"l":4.12,"n":1537,"o":4.3,"t":"2025-09-19T04:00:00Z","v":330444,"vw":4.168768},{"c":4.05,"h":4.17,"l":4.05,"n":1208,"o":4.11,"t":"2025-09-22T04:00:00Z","v":104611,"vw":4.107627},{"c":4.04,"h":4.19,"l":4.03,"n":796,"o":4.06,"t":"2025-09-23T04:00:00Z","v":82851,"vw":4.082748},{"c":4.08,"h":4.18,"l":4.0355,"n":476,"o":4.04,"t":"2025-09-24T04:00:00Z","v":49074,"vw":4.070469},{"c":4.03,"h":4.065,"l":4.01,"n":676,"o":4.04,"t":"2025-09-25T04:00:00Z","v":65602,"vw":4.027885},{"c":4.08,"h":4.1,"l":4,"n":1310,"o":4.01,"t":"2025-09-26T04:00:00Z","v":131932,"vw":4.031032},{"c":4.16,"h":4.2,"l":4.03,"n":1017,"o":4.07,"t":"2025-09-29T04:00:00Z","v":138982,"vw":4.125667},{"c":4.25,"h":4.25,"l":4.15,"n":1245,"o":4.16,"t":"2025-09-30T04:00:00Z","v":149106,"vw":4.198682},{"c":4.21,"h":4.25,"l":4.135,"n":1273,"o":4.22,"t":"2025-10-01T04:00:00Z","v":87190,"vw":4.177479},{"c":4.17,"h":4.26,"l":4.145,"n":608,"o":4.23,"t":"2025-10-02T04:00:00Z","v":46255,"vw":4.178433},{"c":4.23,"h":4.38,"l":4.1345,"n":1364,"o":4.16,"t":"2025-10-03T04:00:00Z","v":97973,"vw":4.270643},{"c":4.29,"h":4.31,"l":4.17,"n":996,"o":4.23,"t":"2025-10-06T04:00:00Z","v":84927,"vw":4.27045},{"c":4.3,"h":4.34,"l":4.22,"n":896,"o":4.3,"t":"2025-10-07T04:00:00Z","v":81895,"vw":4.277144},{"c":4.22,"h":4.37,"l":4.22,"n":695,"o":4.33,"t":"2025-10-08T04:00:00Z","v":39633,"vw":4.259945},{"c":4.14,"h":4.29,"l":4.1,"n":797,"o":4.21,"t":"2025-10-09T04:00:00Z","v":98177,"vw":4.17317},{"c":3.9,"h":4.155,"l":3.88,"n":1341,"o":4.13,"t":"2025-10-10T04:00:00Z","v":165671,"vw":3.970423},{"c":4.08,"h":4.11,"l":3.92,"n":963,"o":3.95,"t":"2025-10-13T04:00:00Z","v":111220,"vw":4.051985},{"c":4.09,"h":4.21,"l":4.0079,"n":979,"o":4.05,"t":"2025-10-14T04:00:00Z","v":40474,"vw":4.122564},{"c":4.05,"h":4.2098,"l":4.04,"n":1026,"o":4.11,"t":"2025-10-15T04:00:00Z","v":77367,"vw":4.09591},{"c":3.99,"h":4.2,"l":3.97,"n":1273,"o":4.05,"t":"2025-10-16T04:00:00Z","v":124872,"vw":4.029157},{"c":4.07,"h":4.11,"l":3.95,"n":1066,"o":3.99,"t":"2025-10-17T04:00:00Z","v":153149,"vw":4.055689},{"c":4.11,"h":4.16,"l":4.05,"n":657,"o":4.11,"t":"2025-10-20T04:00:00Z","v":99154,"vw":4.101448},{"c":4.2,"h":4.2,"l":4.09,"n":946,"o":4.1,"t":"2025-10-21T04:00:00Z","v":46036,"vw":4.167784},{"c":4.1,"h":4.24,"l":4.07,"n":562,"o":4.21,"t":"2025-10-22T04:00:00Z","v":77808,"vw":4.120933},{"c":4.19,"h":4.28,"l":4.08,"n":1825,"o":4.11,"t":"2025-10-23T04:00:00Z","v":162906,"vw":4.169101},{"c":4.27,"h":4.38,"l":4.24,"n":880,"o":4.24,"t":"2025-10-24T04:00:00Z","v":143379,"vw":4.321044},{"c":4.22,"h":4.33,"l":4.2,"n":1574,"o":4.28,"t":"2025-10-27T04:00:00Z","v":142493,"vw":4.258686},{"c":4.13,"h":4.23,"l":4.1,"n":1289,"o":4.2,"t":"2025-10-28T04:00:00Z","v":112625,"vw":4.145335},{"c":4.07,"h":4.15,"l":4,"n":1397,"o":4.11,"t":"2025-10-29T04:00:00Z","v":161495,"vw":4.076868},{"c":4.06,"h":4.14,"l":3.99,"n":1894,"o":4.01,"t":"2025-10-30T04:00:00Z","v":179472,"vw":4.049474},{"c":4.06,"h":4.13,"l":4.03,"n":775,"o":4.1,"t":"2025-10-31T04:00:00Z","v":61779,"vw":4.065213},{"c":4.07,"h":4.13,"l":4,"n":816,"o":4.05,"t":"2025-11-03T05:00:00Z","v":126649,"vw":4.078423},{"c":4.03,"h":4.06,"l":4.02,"n":608,"o":4.05,"t":"2025-11-04T05:00:00Z","v":37623,"vw":4.030307},{"c":4.03,"h":4.08,"l":4,"n":1283,"o":4.04,"t":"2025-11-05T05:00:00Z","v":131251,"vw":4.050438},{"c":4.02,"h":4.0499,"l":3.97,"n":1342,"o":4.02,"t":"2025-11-06T05:00:00Z","v":86015,"vw":4.010081},{"c":4.03,"h":4.08,"l":4,"n":1761,"o":4,"t":"2025-11-07T05:00:00Z","v":124866,"vw":4.043543},{"c":4.11,"h":4.14,"l":4,"n":1503,"o":4.05,"t":"2025-11-10T05:00:00Z","v":149163,"vw":4.081759},{"c":4.15,"h":4.16,"l":4.08,"n":1349,"o":4.095,"t":"2025-11-11T05:00:00Z","v":108827,"vw":4.125024},{"c":4.21,"h":4.23,"l":4.14,"n":723,"o":4.16,"t":"2025-11-12T05:00:00Z","v":97464,"vw":4.193467},{"c":4.1,"h":4.2,"l":4.025,"n":1073,"o":4.2,"t":"2025-11-13T05:00:00Z","v":176394,"vw":4.104163},{"c":4.16,"h":4.18,"l":3.97,"n":515,"o":3.97,"t":"2025-11-14T05:00:00Z","v":67844,"vw":4.138461},{"c":3.72,"h":4.16,"l":3.67,"n":2386,"o":4.14,"t":"2025-11-17T05:00:00Z","v":520803,"vw":3.833519},{"c":3.56,"h":3.72,"l":3.54,"n":2362,"o":3.7,"t":"2025-11-18T05:00:00Z","v":345229,"vw":3.604905},{"c":3.5,"h":3.56,"l":3.46,"n":2066,"o":3.54,"t":"2025-11-19T05:00:00Z","v":193673,"vw":3.500426},{"c":3.44,"h":3.547,"l":3.44,"n":1376,"o":3.48,"t":"2025-11-20T05:00:00Z","v":152597,"vw":3.481221},{"c":3.41,"h":3.49,"l":3.41,"n":1396,"o":3.44,"t":"2025-11-21T05:00:00Z","v":159312,"vw":3.441039},{"c":3.46,"h":3.49,"l":3.38,"n":1246,"o":3.4,"t":"2025-11-24T05:00:00Z","v":326898,"vw":3.444802},{"c":3.55,"h":3.579,"l":3.46,"n":1133,"o":3.47,"t":"2025-11-25T05:00:00Z","v":121127,"vw":3.527779},{"c":3.77,"h":3.86,"l":3.62,"n":1645,"o":3.67,"t":"2025-11-26T05:00:00Z","v":282722,"vw":3.778659},{"c":3.74,"h":3.77,"l":3.72,"n":403,"o":3.76,"t":"2025-11-28T05:00:00Z","v":39192,"vw":3.745434},{"c":3.72,"h":3.78,"l":3.69,"n":1274,"o":3.69,"t":"2025-12-01T05:00:00Z","v":129379,"vw":3.744065},{"c":3.54,"h":3.73,"l":3.54,"n":1445,"o":3.73,"t":"2025-12-02T05:00:00Z","v":112924,"vw":3.592853},{"c":3.52,"h":3.56,"l":3.48,"n":1048,"o":3.54,"t":"2025-12-03T05:00:00Z","v":101225,"vw":3.519011},{"c":3.42,"h":3.52,"l":3.4,"n":1462,"o":3.52,"t":"2025-12-04T05:00:00Z","v":116698,"vw":3.444309},{"c":3.33,"h":3.44,"l":3.32,"n":1512,"o":3.42,"t":"2025-12-05T05:00:00Z","v":353317,"vw":3.380367},{"c":3.26,"h":3.35,"l":3.26,"n":1468,"o":3.32,"t":"2025-12-08T05:00:00Z","v":220624,"vw":3.296891},{"c":3.26,"h":3.32,"l":3.26,"n":1071,"o":3.28,"t":"2025-12-09T05:00:00Z","v":117734,"vw":3.289847},{"c":3.39,"h":3.4,"l":3.26,"n":1050,"o":3.26,"t":"2025-12-10T05:00:00Z","v":86324,"vw":3.350941},{"c":3.6,"h":3.6,"l":3.36,"n":1522,"o":3.36,"t":"2025-12-11T05:00:00Z","v":261084,"vw":3.514519},{"c":3.54,"h":3.68,"l":3.54,"n":858,"o":3.68,"t":"2025-12-12T05:00:00Z","v":112528,"vw":3.592005},{"c":3.42,"h":3.6,"l":3.3801,"n":1063,"o":3.54,"t":"2025-12-15T05:00:00Z","v":199175,"vw":3.470065},{"c":3.37,"h":3.44,"l":3.28,"n":1979,"o":3.4,"t":"2025-12-16T05:00:00Z","v":192267,"vw":3.36132},{"c":3.28,"h":3.38,"l":3.2601,"n":1192,"o":3.38,"t":"2025-12-17T05:00:00Z","v":140828,"vw":3.30487},{"c":3.27,"h":3.33,"l":3.24,"n":2020,"o":3.29,"t":"2025-12-18T05:00:00Z","v":302090,"vw":3.282671},{"c":3.38,"h":3.38,"l":3.24,"n":1680,"o":3.28,"t":"2025-12-19T05:00:00Z","v":392872,"vw":3.338386},{"c":3.4,"h":3.48,"l":3.36,"n":1911,"o":3.37,"t":"2025-12-22T05:00:00Z","v":240404,"vw":3.431299},{"c":3.31,"h":3.38,"l":3.28,"n":2487,"o":3.38,"t":"2025-12-23T05:00:00Z","v":252885,"vw":3.320402},{"c":3.29,"h":3.37,"l":3.27,"n":1221,"o":3.37,"t":"2025-12-24T05:00:00Z","v":111069,"vw":3.286232},{"c":3.35,"h":3.35,"l":3.25,"n":1653,"o":3.29,"t":"2025-12-26T05:00:00Z","v":187106,"vw":3.312082},{"c":3.31,"h":3.33,"l":3.28,"n":1486,"o":3.33,"t":"2025-12-29T05:00:00Z","v":119728,"vw":3.300348},{"c":3.28,"h":3.315,"l":3.26,"n":1204,"o":3.29,"t":"2025-12-30T05:00:00Z","v":106106,"vw":3.291085},{"c":3.25,"h":3.29,"l":3.2,"n":3260,"o":3.26,"t":"2025-12-31T05:00:00Z","v":522597,"vw":3.232484},{"c":3.4,"h":3.42,"l":3.25,"n":1051,"o":3.25,"t":"2026-01-02T05:00:00Z","v":127431,"vw":3.364405},{"c":3.48,"h":3.48,"l":3.395,"n":549,"o":3.4,"t":"2026-01-05T05:00:00Z","v":58281,"vw":3.439667},{"c":3.43,"h":3.4827,"l":3.43,"n":786,"o":3.44,"t":"2026-01-06T05:00:00Z","v":79549,"vw":3.449671},{"c":3.4,"h":3.46,"l":3.4,"n":577,"o":3.46,"t":"2026-01-07T05:00:00Z","v":48173,"vw":3.419139},{"c":3.47,"h":3.5,"l":3.34,"n":651,"o":3.34,"t":"2026-01-08T05:00:00Z","v":70613,"vw":3.459292},{"c":3.5,"h":3.58,"l":3.46,"n":1249,"o":3.48,"t":"2026-01-09T05:00:00Z","v":152619,"vw":3.514017},{"c":3.47,"h":3.5,"l":3.44,"n":716,"o":3.48,"t":"2026-01-12T05:00:00Z","v":79903,"vw":3.470964},{"c":3.49,"h":3.515,"l":3.47,"n":592,"o":3.48,"t":"2026-01-13T05:00:00Z","v":58973,"vw":3.499826},{"c":3.54,"h":3.58,"l":3.31,"n":875,"o":3.43,"t":"2026-01-14T05:00:00Z","v":96671,"vw":3.527681},{"c":3.55,"h":3.66,"l":3.525,"n":1378,"o":3.54,"t":"2026-01-15T05:00:00Z","v":151896,"vw":3.602468},{"c":3.67,"h":3.7,"l":3.54,"n":1737,"o":3.55,"t":"2026-01-16T05:00:00Z","v":193677,"vw":3.624753},{"c":3.66,"h":3.69,"l":3.511,"n":1516,"o":3.57,"t":"2026-01-20T05:00:00Z","v":176323,"vw":3.632979},{"c":3.82,"h":3.82,"l":3.6607,"n":1727,"o":3.68,"t":"2026-01-21T05:00:00Z","v":258568,"vw":3.785804},{"c":3.84,"h":3.89,"l":3.82,"n":1569,"o":3.82,"t":"2026-01-22T05:00:00Z","v":193692,"vw":3.865816},{"c":3.68,"h":3.82,"l":3.65,"n":1701,"o":3.82,"t":"2026-01-23T05:00:00Z","v":205313,"vw":3.715606},{"c":3.52,"h":3.68,"l":3.51,"n":1535,"o":3.68,"t":"2026-01-26T05:00:00Z","v":186327,"vw":3.56031},{"c":3.37,"h":3.51,"l":3.33,"n":2850,"o":3.51,"t":"2026-01-27T05:00:00Z","v":519783,"vw":3.393258},{"c":3.27,"h":3.38,"l":3.24,"n":2456,"o":3.38,"t":"2026-01-28T05:00:00Z","v":214176,"vw":3.274591},{"c":3.28,"h":3.315,"l":3.21,"n":2175,"o":3.28,"t":"2026-01-29T05:00:00Z","v":252063,"vw":3.263631},{"c":3.3,"h":3.3,"l":3.145,"n":2644,"o":3.27,"t":"2026-01-30T05:00:00Z","v":346622,"vw":3.226287},{"c":3.27,"h":3.2986,"l":3.21,"n":958,"o":3.28,"t":"2026-02-02T05:00:00Z","v":169316,"vw":3.248832},{"c":3.18,"h":3.26,"l":3.1,"n":1777,"o":3.26,"t":"2026-02-03T05:00:00Z","v":340961,"vw":3.15821},{"c":3.16,"h":3.25,"l":3.105,"n":2231,"o":3.2,"t":"2026-02-04T05:00:00Z","v":369107,"vw":3.159753},{"c":3.06,"h":3.17,"l":3.05,"n":2447,"o":3.17,"t":"2026-02-05T05:00:00Z","v":331880,"vw":3.092427},{"c":3.16,"h":3.17,"l":3.05,"n":1433,"o":3.05,"t":"2026-02-06T05:00:00Z","v":194407,"vw":3.123377},{"c":3.13,"h":3.2,"l":3.12,"n":1261,"o":3.14,"t":"2026-02-09T05:00:00Z","v":184087,"vw":3.150794},{"c":3.07,"h":3.15,"l":3.05,"n":1897,"o":3.14,"t":"2026-02-10T05:00:00Z","v":237799,"vw":3.086116},{"c":3.04,"h":3.0965,"l":2.98,"n":2873,"o":3.08,"t":"2026-02-11T05:00:00Z","v":389538,"vw":3.031856},{"c":2.98,"h":3.08,"l":2.96,"n":2539,"o":3.08,"t":"2026-02-12T05:00:00Z","v":280258,"vw":2.988975},{"c":3.14,"h":3.255,"l":2.99,"n":1284,"o":2.99,"t":"2026-02-13T05:00:00Z","v":216313,"vw":3.148841},{"c":3.19,"h":3.24,"l":3.09,"n":673,"o":3.14,"t":"2026-02-17T05:00:00Z","v":95159,"vw":3.172825},{"c":3.08,"h":3.27,"l":3.045,"n":1382,"o":3.18,"t":"2026-02-18T05:00:00Z","v":263897,"vw":3.133678},{"c":3.1,"h":3.1,"l":3.035,"n":1783,"o":3.07,"t":"2026-02-19T05:00:00Z","v":381823,"vw":3.07067},{"c":3.04,"h":3.115,"l":3.01,"n":1072,"o":3.08,"t":"2026-02-20T05:00:00Z","v":221102,"vw":3.049226},{"c":3.03,"h":3.04,"l":2.97,"n":1133,"o":3.02,"t":"2026-02-23T05:00:00Z","v":198736,"vw":3.004651},{"c":3.01,"h":3.04,"l":2.99,"n":1122,"o":3.03,"t":"2026-02-24T05:00:00Z","v":258545,"vw":3.009093},{"c":3.04,"h":3.06,"l":3.0115,"n":1218,"o":3.02,"t":"2026-02-25T05:00:00Z","v":153290,"vw":3.044278},{"c":3,"h":3.04,"l":2.99,"n":1152,"o":3.02,"t":"2026-02-26T05:00:00Z","v":116994,"vw":3.016096},{"c":2.96,"h":2.98,"l":2.94,"n":983,"o":2.98,"t":"2026-02-27T05:00:00Z","v":121600,"vw":2.960385},{"c":2.98,"h":2.99,"l":2.94,"n":1205,"o":2.99,"t":"2026-03-02T05:00:00Z","v":91921,"vw":2.963746},{"c":2.92,"h":2.98,"l":2.86,"n":1470,"o":2.94,"t":"2026-03-03T05:00:00Z","v":192681,"vw":2.912611},{"c":2.94,"h":2.98,"l":2.92,"n":838,"o":2.94,"t":"2026-03-04T05:00:00Z","v":99540,"vw":2.959578},{"c":2.9,"h":2.95,"l":2.87,"n":1377,"o":2.94,"t":"2026-03-05T05:00:00Z","v":242867,"vw":2.901326},{"c":2.9,"h":2.93,"l":2.83,"n":1306,"o":2.87,"t":"2026-03-06T05:00:00Z","v":263015,"vw":2.882269},{"c":2.83,"h":2.88,"l":2.79,"n":1772,"o":2.88,"t":"2026-03-09T04:00:00Z","v":203132,"vw":2.826973},{"c":2.75,"h":2.84,"l":2.72,"n":1860,"o":2.82,"t":"2026-03-10T04:00:00Z","v":225071,"vw":2.765504},{"c":2.82,"h":2.84,"l":2.74,"n":2483,"o":2.74,"t":"2026-03-11T04:00:00Z","v":300946,"vw":2.810572},{"c":2.84,"h":2.895,"l":2.79,"n":2117,"o":2.8,"t":"2026-03-12T04:00:00Z","v":307148,"vw":2.837708},{"c":2.84,"h":2.87,"l":2.81,"n":1205,"o":2.86,"t":"2026-03-13T04:00:00Z","v":150701,"vw":2.844583},{"c":2.83,"h":2.97,"l":2.82,"n":1756,"o":2.86,"t":"2026-03-16T04:00:00Z","v":270645,"vw":2.883028},{"c":2.8,"h":2.865,"l":2.7936,"n":817,"o":2.86,"t":"2026-03-17T04:00:00Z","v":126897,"vw":2.812415},{"c":2.77,"h":2.89,"l":2.76,"n":1066,"o":2.78,"t":"2026-03-18T04:00:00Z","v":218906,"vw":2.825692},{"c":2.76,"h":2.8,"l":2.73,"n":1869,"o":2.76,"t":"2026-03-19T04:00:00Z","v":261850,"vw":2.756598},{"c":2.73,"h":2.765,"l":2.7,"n":948,"o":2.71,"t":"2026-03-20T04:00:00Z","v":192584,"vw":2.727881},{"c":2.77,"h":2.84,"l":2.7,"n":1117,"o":2.7,"t":"2026-03-23T04:00:00Z","v":200890,"vw":2.790695},{"c":2.77,"h":2.79,"l":2.745,"n":1691,"o":2.76,"t":"2026-03-24T04:00:00Z","v":216066,"vw":2.760593},{"c":2.74,"h":2.785,"l":2.705,"n":1610,"o":2.74,"t":"2026-03-25T04:00:00Z","v":246962,"vw":2.740268},{"c":2.7,"h":2.76,"l":2.7,"n":822,"o":2.74,"t":"2026-03-26T04:00:00Z","v":81553,"vw":2.728946},{"c":2.69,"h":2.72,"l":2.66,"n":1235,"o":2.7,"t":"2026-03-27T04:00:00Z","v":225688,"vw":2.698508},{"c":2.66,"h":2.735,"l":2.66,"n":903,"o":2.69,"t":"2026-03-30T04:00:00Z","v":104766,"vw":2.696755},{"c":2.81,"h":2.815,"l":2.68,"n":1688,"o":2.68,"t":"2026-03-31T04:00:00Z","v":204163,"vw":2.761951},{"c":2.78,"h":2.81,"l":2.66,"n":3403,"o":2.75,"t":"2026-04-01T04:00:00Z","v":573600,"vw":2.749621},{"c":2.77,"h":2.79,"l":2.7,"n":1264,"o":2.76,"t":"2026-04-02T04:00:00Z","v":207686,"vw":2.765536},{"c":2.82,"h":2.84,"l":2.77,"n":1196,"o":2.78,"t":"2026-04-06T04:00:00Z","v":121310,"vw":2.805886},{"c":2.78,"h":2.83,"l":2.77,"n":1316,"o":2.8,"t":"2026-04-07T04:00:00Z","v":158768,"vw":2.798186},{"c":2.6,"h":2.82,"l":2.6,"n":2120,"o":2.82,"t":"2026-04-08T04:00:00Z","v":239906,"vw":2.698609},{"c":2.53,"h":2.61,"l":2.49,"n":1691,"o":2.6,"t":"2026-04-09T04:00:00Z","v":224310,"vw":2.532168},{"c":2.57,"h":2.61,"l":2.51,"n":1443,"o":2.52,"t":"2026-04-10T04:00:00Z","v":138023,"vw":2.574797},{"c":2.61,"h":2.64,"l":2.54,"n":2286,"o":2.56,"t":"2026-04-13T04:00:00Z","v":228017,"vw":2.58059},{"c":2.58,"h":2.61,"l":2.57,"n":1816,"o":2.61,"t":"2026-04-14T04:00:00Z","v":133333,"vw":2.584767},{"c":2.53,"h":2.58,"l":2.495,"n":2045,"o":2.58,"t":"2026-04-15T04:00:00Z","v":319650,"vw":2.520954},{"c":2.61,"h":2.62,"l":2.43,"n":3583,"o":2.52,"t":"2026-04-16T04:00:00Z","v":373636,"vw":2.547437},{"c":2.68,"h":2.75,"l":2.58,"n":1861,"o":2.62,"t":"2026-04-17T04:00:00Z","v":231079,"vw":2.678433},{"c":2.63,"h":2.7,"l":2.62,"n":934,"o":2.66,"t":"2026-04-20T04:00:00Z","v":138968,"vw":2.650274},{"c":2.53,"h":2.645,"l":2.52,"n":811,"o":2.62,"t":"2026-04-21T04:00:00Z","v":114200,"vw":2.574646},{"c":2.68,"h":2.68,"l":2.5307,"n":2414,"o":2.56,"t":"2026-04-22T04:00:00Z","v":490306,"vw":2.636426},{"c":2.58,"h":2.68,"l":2.505,"n":4651,"o":2.66,"t":"2026-04-23T04:00:00Z","v":891282,"vw":2.587003},{"c":2.62,"h":2.64,"l":2.57,"n":1673,"o":2.58,"t":"2026-04-24T04:00:00Z","v":272701,"vw":2.604037},{"c":2.59,"h":2.65,"l":2.59,"n":1671,"o":2.62,"t":"2026-04-27T04:00:00Z","v":230895,"vw":2.61628},{"c":2.61,"h":2.62,"l":2.58,"n":862,"o":2.58,"t":"2026-04-28T04:00:00Z","v":100623,"vw":2.601748},{"c":2.55,"h":2.61,"l":2.53,"n":2009,"o":2.59,"t":"2026-04-29T04:00:00Z","v":343805,"vw":2.549303},{"c":2.58,"h":2.6,"l":2.54,"n":1688,"o":2.56,"t":"2026-04-30T04:00:00Z","v":227554,"vw":2.56941},{"c":2.7,"h":2.72,"l":2.55,"n":1809,"o":2.55,"t":"2026-05-01T04:00:00Z","v":232345,"vw":2.644963},{"c":2.67,"h":2.72,"l":2.63,"n":1514,"o":2.7,"t":"2026-05-04T04:00:00Z","v":163899,"vw":2.66029},{"c":2.65,"h":2.705,"l":2.64,"n":1642,"o":2.67,"t":"2026-05-05T04:00:00Z","v":173041,"vw":2.657476},{"c":2.68,"h":2.695,"l":2.645,"n":1000,"o":2.66,"t":"2026-05-06T04:00:00Z","v":135073,"vw":2.666723},{"c":2.68,"h":2.695,"l":2.65,"n":1495,"o":2.66,"t":"2026-05-07T04:00:00Z","v":94199,"vw":2.669752},{"c":2.7,"h":2.72,"l":2.6401,"n":1887,"o":2.66,"t":"2026-05-08T04:00:00Z","v":189885,"vw":2.682097},{"c":2.66,"h":2.705,"l":2.6403,"n":1209,"o":2.7,"t":"2026-05-11T04:00:00Z","v":124963,"vw":2.661546},{"c":2.61,"h":2.65,"l":2.6,"n":1106,"o":2.61,"t":"2026-05-12T04:00:00Z","v":171477,"vw":2.620366},{"c":2.6,"h":2.635,"l":2.53,"n":2438,"o":2.56,"t":"2026-05-13T04:00:00Z","v":342082,"vw":2.585354},{"c":2.62,"h":2.68,"l":2.56,"n":2158,"o":2.59,"t":"2026-05-14T04:00:00Z","v":233327,"vw":2.638796},{"c":2.41,"h":2.62,"l":2.385,"n":2463,"o":2.62,"t":"2026-05-15T04:00:00Z","v":422494,"vw":2.503679},{"c":2.52,"h":2.55,"l":2.41,"n":3520,"o":2.41,"t":"2026-05-18T04:00:00Z","v":458994,"vw":2.516416},{"c":2.34,"h":2.52,"l":2.34,"n":4298,"o":2.49,"t":"2026-05-19T04:00:00Z","v":704375,"vw":2.370073},{"c":2.4,"h":2.42,"l":2.31,"n":4560,"o":2.34,"t":"2026-05-20T04:00:00Z","v":698934,"vw":2.370405},{"c":2.41,"h":2.45,"l":2.35,"n":2334,"o":2.36,"t":"2026-05-21T04:00:00Z","v":604877,"vw":2.37481},{"c":2.46,"h":2.53,"l":2.4,"n":2828,"o":2.45,"t":"2026-05-22T04:00:00Z","v":453821,"vw":2.464231},{"c":2.68,"h":2.76,"l":2.49,"n":5981,"o":2.49,"t":"2026-05-26T04:00:00Z","v":876957,"vw":2.670905},{"c":2.68,"h":2.805,"l":2.65,"n":3172,"o":2.71,"t":"2026-05-27T04:00:00Z","v":448776,"vw":2.719432},{"c":2.72,"h":2.805,"l":2.65,"n":2891,"o":2.67,"t":"2026-05-28T04:00:00Z","v":362246,"vw":2.740397},{"c":2.57,"h":2.71,"l":2.54,"n":7211,"o":2.7,"t":"2026-05-29T04:00:00Z","v":2943342,"vw":2.589075},{"c":2.6,"h":2.67,"l":2.54,"n":2773,"o":2.59,"t":"2026-06-01T04:00:00Z","v":298894,"vw":2.632138},{"c":2.83,"h":2.85,"l":2.62,"n":2791,"o":2.62,"t":"2026-06-02T04:00:00Z","v":314891,"vw":2.77273},{"c":2.78,"h":2.9,"l":2.715,"n":1804,"o":2.82,"t":"2026-06-03T04:00:00Z","v":186384,"vw":2.778072},{"c":2.79,"h":2.86,"l":2.75,"n":1723,"o":2.77,"t":"2026-06-04T04:00:00Z","v":189307,"vw":2.795707},{"c":2.69,"h":2.74,"l":2.655,"n":1874,"o":2.74,"t":"2026-06-05T04:00:00Z","v":232708,"vw":2.690632},{"c":2.64,"h":2.73,"l":2.63,"n":2509,"o":2.7,"t":"2026-06-08T04:00:00Z","v":240088,"vw":2.674618},{"c":2.71,"h":2.74,"l":2.62,"n":1521,"o":2.67,"t":"2026-06-09T04:00:00Z","v":126216,"vw":2.685798},{"c":2.67,"h":2.73,"l":2.655,"n":1126,"o":2.73,"t":"2026-06-10T04:00:00Z","v":99798,"vw":2.67265},{"c":2.65,"h":2.69,"l":2.61,"n":1408,"o":2.69,"t":"2026-06-11T04:00:00Z","v":129911,"vw":2.645332},{"c":2.63,"h":2.7,"l":2.615,"n":1326,"o":2.7,"t":"2026-06-12T04:00:00Z","v":117818,"vw":2.641094},{"c":2.65,"h":2.71,"l":2.6201,"n":1775,"o":2.66,"t":"2026-06-15T04:00:00Z","v":253074,"vw":2.671337},{"c":2.72,"h":2.72,"l":2.63,"n":1267,"o":2.63,"t":"2026-06-16T04:00:00Z","v":355342,"vw":2.700009},{"c":2.63,"h":2.71,"l":2.615,"n":1790,"o":2.69,"t":"2026-06-17T04:00:00Z","v":181083,"vw":2.662025},{"c":2.66,"h":2.705,"l":2.635,"n":1059,"o":2.64,"t":"2026-06-18T04:00:00Z","v":161942,"vw":2.661044},{"c":2.59,"h":2.695,"l":2.59,"n":1601,"o":2.695,"t":"2026-06-22T04:00:00Z","v":142464,"vw":2.613801},{"c":2.64,"h":2.66,"l":2.58,"n":1171,"o":2.59,"t":"2026-06-23T04:00:00Z","v":103344,"vw":2.634294},{"c":2.6,"h":2.67,"l":2.575,"n":1558,"o":2.67,"t":"2026-06-24T04:00:00Z","v":127602,"vw":2.610494},{"c":2.64,"h":2.65,"l":2.575,"n":1102,"o":2.62,"t":"2026-06-25T04:00:00Z","v":89377,"vw":2.612253},{"c":2.66,"h":2.68,"l":2.615,"n":929,"o":2.675,"t":"2026-06-26T04:00:00Z","v":91088,"vw":2.653208},{"c":2.6,"h":2.7,"l":2.59,"n":4254,"o":2.67,"t":"2026-06-29T04:00:00Z","v":467224,"vw":2.62252},{"c":2.63,"h":2.65,"l":2.54,"n":2016,"o":2.57,"t":"2026-06-30T04:00:00Z","v":197567,"vw":2.618496},{"c":2.63,"h":2.67,"l":2.6,"n":2673,"o":2.6,"t":"2026-07-01T04:00:00Z","v":248976,"vw":2.64559},{"c":2.66,"h":2.72,"l":2.61,"n":1529,"o":2.61,"t":"2026-07-02T04:00:00Z","v":170789,"vw":2.678771},{"c":2.64,"h":2.725,"l":2.63,"n":1539,"o":2.65,"t":"2026-07-06T04:00:00Z","v":170786,"vw":2.67732},{"c":2.66,"h":2.6999,"l":2.61,"n":1838,"o":2.66,"t":"2026-07-07T04:00:00Z","v":197818,"vw":2.657457},{"c":2.65,"h":2.7,"l":2.61,"n":1501,"o":2.61,"t":"2026-07-08T04:00:00Z","v":155745,"vw":2.657905},{"c":2.64,"h":2.705,"l":2.6,"n":1609,"o":2.64,"t":"2026-07-09T04:00:00Z","v":186247,"vw":2.663317},{"c":2.61,"h":2.67,"l":2.555,"n":1841,"o":2.67,"t":"2026-07-10T04:00:00Z","v":212601,"vw":2.613979},{"c":2.63,"h":2.67,"l":2.6,"n":741,"o":2.6,"t":"2026-07-13T04:00:00Z","v":52700,"vw":2.646589},{"c":2.65,"h":2.675,"l":2.62,"n":928,"o":2.62,"t":"2026-07-14T04:00:00Z","v":85453,"vw":2.655758},{"c":2.63,"h":2.665,"l":2.63,"n":780,"o":2.65,"t":"2026-07-15T04:00:00Z","v":58572,"vw":2.647077},{"c":2.6,"h":2.65,"l":2.59,"n":638,"o":2.62,"t":"2026-07-16T04:00:00Z","v":54537,"vw":2.625128},{"c":2.64,"h":2.66,"l":2.565,"n":1195,"o":2.58,"t":"2026-07-17T04:00:00Z","v":159905,"vw":2.614259},{"c":2.56,"h":2.65,"l":2.51,"n":5093,"o":2.64,"t":"2026-07-20T04:00:00Z","v":640297,"vw":2.566895},{"c":2.5,"h":2.595,"l":2.49,"n":2760,"o":2.53,"t":"2026-07-21T04:00:00Z","v":305687,"vw":2.550237},{"c":2.37,"h":2.5,"l":2.28,"n":4214,"o":2.5,"t":"2026-07-22T04:00:00Z","v":688492,"vw":2.371394},{"c":2.3,"h":2.415,"l":2.285,"n":1321,"o":2.33,"t":"2026-07-23T04:00:00Z","v":126007,"vw":2.344783},{"c":2.31,"h":2.365,"l":2.3,"n":955,"o":2.34,"t":"2026-07-24T04:00:00Z","v":71309,"vw":2.32994},{"c":2.37,"h":2.41,"l":2.31,"n":1599,"o":2.34,"t":"2026-07-27T04:00:00Z","v":172781,"vw":2.367555},{"c":2.29,"h":2.42,"l":2.29,"n":2589,"o":2.35,"t":"2026-07-28T04:00:00Z","v":247773,"vw":2.321762},{"c":2.45,"h":2.49,"l":2.29,"n":2629,"o":2.29,"t":"2026-07-29T04:00:00Z","v":282703,"vw":2.437895},{"c":2.43,"h":2.46,"l":2.42,"n":973,"o":2.44,"t":"2026-07-30T04:00:00Z","v":101604,"vw":2.436772},{"c":2.41,"h":2.45,"l":2.38,"n":880,"o":2.435,"t":"2026-07-31T04:00:00Z","v":71837,"vw":2.419559},{"c":2.44,"h":2.48,"l":2.4,"n":1325,"o":2.4,"t":"2026-08-03T04:00:00Z","v":135736,"vw":2.45967},{"c":2.44,"h":2.48,"l":2.44,"n":725,"o":2.47,"t":"2026-08-04T04:00:00Z","v":82764,"vw":2.457089},{"c":2.47,"h":2.485,"l":2.425,"n":1103,"o":2.46,"t":"2026-08-05T04:00:00Z","v":70173,"vw":2.458024},{"c":2.41,"h":2.46,"l":2.4,"n":893,"o":2.445,"t":"2026-08-06T04:00:00Z","v":94268,"vw":2.414055},{"c":2.42,"h":2.435,"l":2.41,"n":607,"o":2.41,"t":"2026-08-07T04:00:00Z","v":25528,"vw":2.42466},{"c":2.41,"h":2.44,"l":2.41,"n":509,"o":2.44,"t":"2026-08-10T04:00:00Z","v":51016,"vw":2.417656},{"c":2.4,"h":2.44,"l":2.4,"n":1044,"o":2.41,"t":"2026-08-11T04:00:00Z","v":106690,"vw":2.413202},{"c":2.33,"h":2.42,"l":2.325,"n":1655,"o":2.42,"t":"2026-08-12T04:00:00Z","v":123721,"vw":2.385329},{"c":2.27,"h":2.49,"l":2.265,"n":384,"o":2.49,"t":"2026-08-13T04:00:00Z","v":56895,"vw":2.289043},{"c":2.27,"h":2.325,"l":2.25,"n":1550,"o":2.27,"t":"2026-08-14T04:00:00Z","v":172705,"vw":2.283035},{"c":2.29,"h":2.3255,"l":2.265,"n":895,"o":2.28,"t":"2026-08-17T04:00:00Z","v":59241,"vw":2.285982},{"c":2.16,"h":2.28,"l":2.16,"n":1259,"o":2.28,"t":"2026-08-18T04:00:00Z","v":140703,"vw":2.19171},{"c":2.07,"h":2.17,"l":2.07,"n":1433,"o":2.17,"t":"2026-08-19T04:00:00Z","v":150770,"vw":2.108153},{"c":2.11,"h":2.14,"l":2.045,"n":1950,"o":2.07,"t":"2026-08-20T04:00:00Z","v":362270,"vw":2.091749},{"c":2.13,"h":2.155,"l":2.09,"n":1535,"o":2.1,"t":"2026-08-21T04:00:00Z","v":219825,"vw":2.12701},{"c":2.11,"h":2.125,"l":2.1,"n":906,"o":2.11,"t":"2026-08-24T04:00:00Z","v":182622,"vw":2.109774},{"c":2.11,"h":2.12,"l":2.09,"n":934,"o":2.09,"t":"2026-08-25T04:00:00Z","v":89268,"vw":2.111748},{"c":2.11,"h":2.13,"l":2.1,"n":1432,"o":2.11,"t":"2026-08-26T04:00:00Z","v":180812,"vw":2.109599},{"c":2.08,"h":2.115,"l":2.08,"n":712,"o":2.11,"t":"2026-08-27T04:00:00Z","v":137206,"vw":2.100321},{"c":2.11,"h":2.11,"l":2.0801,"n":867,"o":2.1,"t":"2026-08-28T04:00:00Z","v":94204,"vw":2.099922},{"c":2.08,"h":2.14,"l":2.07,"n":934,"o":2.14,"t":"2026-08-31T04:00:00Z","v":159851,"vw":2.095958},{"c":2.02,"h":2.07,"l":2.02,"n":840,"o":2.07,"t":"2026-09-01T04:00:00Z","v":147174,"vw":2.035928},{"c":2.06,"h":2.095,"l":2.01,"n":1119,"o":2.0299,"t":"2026-09-02T04:00:00Z","v":186452,"vw":2.059019},{"c":2.17,"h":2.195,"l":2.055,"n":1036,"o":2.06,"t":"2026-09-03T04:00:00Z","v":173787,"vw":2.127521},{"c":2.08,"h":2.18,"l":2.05,"n":1773,"o":2.15,"t":"2026-09-04T04:00:00Z","v":220217,"vw":2.093672},{"c":2.04,"h":2.08,"l":2.025,"n":1108,"o":2.08,"t":"2026-09-08T04:00:00Z","v":112111,"vw":2.042991},{"c":1.91,"h":2.04,"l":1.91,"n":1038,"o":2.04,"t":"2026-09-09T04:00:00Z","v":136899,"vw":1.969296},{"c":1.91,"h":1.925,"l":1.875,"n":1053,"o":1.9,"t":"2026-09-10T04:00:00Z","v":132923,"vw":1.904853},{"c":1.92,"h":2,"l":1.86,"n":3259,"o":1.91,"t":"2026-09-11T04:00:00Z","v":518871,"vw":1.918448},{"c":1.97,"h":1.97,"l":1.88,"n":1659,"o":1.93,"t":"2026-09-14T04:00:00Z","v":253135,"vw":1.936782},{"c":2.01,"h":2.03,"l":1.92,"n":1845,"o":1.94,"t":"2026-09-15T04:00:00Z","v":217668,"vw":1.978851},{"c":1.95,"h":2.075,"l":1.95,"n":1771,"o":2.01,"t":"2026-09-16T04:00:00Z","v":150449,"vw":2.01471},{"c":1.95,"h":1.97,"l":1.93,"n":829,"o":1.95,"t":"2026-09-17T04:00:00Z","v":68150,"vw":1.948339},{"c":1.88,"h":1.93,"l":1.85,"n":2063,"o":1.92,"t":"2026-09-18T04:00:00Z","v":399838,"vw":1.878557},{"c":1.86,"h":1.92,"l":1.86,"n":1107,"o":1.88,"t":"2026-09-21T04:00:00Z","v":124573,"vw":1.88669},{"c":1.86,"h":1.885,"l":1.84,"n":858,"o":1.86,"t":"2026-09-22T04:00:00Z","v":97343,"vw":1.863026},{"c":1.85,"h":1.88,"l":1.82,"n":1033,"o":1.82,"t":"2026-09-23T04:00:00Z","v":125924,"vw":1.849374},{"c":1.82,"h":1.86,"l":1.815,"n":405,"o":1.86,"t":"2026-09-24T04:00:00Z","v":36866,"vw":1.823491},{"c":1.82,"h":1.865,"l":1.81,"n":836,"o":1.82,"t":"2026-09-25T04:00:00Z","v":105153,"vw":1.836564},{"c":1.75,"h":1.83,"l":1.75,"n":1254,"o":1.83,"t":"2026-09-28T04:00:00Z","v":174792,"vw":1.779866},{"c":1.72,"h":1.79,"l":1.71,"n":511,"o":1.79,"t":"2026-09-29T04:00:00Z","v":92471,"vw":1.746534},{"c":1.62,"h":1.73,"l":1.61,"n":1634,"o":1.71,"t":"2026-09-30T04:00:00Z","v":277964,"vw":1.663562},{"c":1.7,"h":1.72,"l":1.565,"n":1709,"o":1.6,"t":"2026-10-01T04:00:00Z","v":254445,"vw":1.644476},{"c":1.81,"h":1.86,"l":1.71,"n":1118,"o":1.71,"t":"2026-10-02T04:00:00Z","v":128487,"vw":1.812558},{"c":1.75,"h":1.82,"l":1.75,"n":1194,"o":1.78,"t":"2026-10-05T04:00:00Z","v":125963,"vw":1.790853},{"c":1.72,"h":1.765,"l":1.71,"n":988,"o":1.73,"t":"2026-10-06T04:00:00Z","v":115976,"vw":1.735237},{"c":1.66,"h":1.705,"l":1.66,"n":1021,"o":1.7,"t":"2026-10-07T04:00:00Z","v":128360,"vw":1.685057},{"c":1.63,"h":1.67,"l":1.605,"n":864,"o":1.65,"t":"2026-10-08T04:00:00Z","v":191732,"vw":1.627629},{"c":1.6,"h":1.65,"l":1.59,"n":889,"o":1.6,"t":"2026-10-09T04:00:00Z","v":90305,"vw":1.614556},{"c":1.57,"h":1.63,"l":1.57,"n":858,"o":1.59,"t":"2026-10-12T04:00:00Z","v":108811,"vw":1.600683},{"c":1.57,"h":1.6,"l":1.55,"n":1174,"o":1.58,"t":"2026-10-13T04:00:00Z","v":113347,"vw":1.575112},{"c":1.62,"h":1.63,"l":1.57,"n":2020,"o":1.57,"t":"2026-10-14T04:00:00Z","v":230405,"vw":1.59461},{"c":1.65,"h":1.705,"l":1.61,"n":1078,"o":1.61,"t":"2026-10-15T04:00:00Z","v":132323,"vw":1.651261},{"c":1.62,"h":1.675,"l":1.62,"n":1005,"o":1.64,"t":"2026-10-16T04:00:00Z","v":109967,"vw":1.648063},{"c":1.57,"h":1.655,"l":1.57,"n":1089,"o":1.6,"t":"2026-10-19T04:00:00Z","v":98363,"vw":1.59818},{"c":1.6,"h":1.655,"l":1.56,"n":1686,"o":1.56,"t":"2026-10-20T04:00:00Z","v":161282,"vw":1.624776},{"c":1.64,"h":1.67,"l":1.6,"n":1181,"o":1.6,"t":"2026-10-21T04:00:00Z","v":147906,"vw":1.650318},{"c":1.63,"h":1.68,"l":1.6201,"n":1036,"o":1.64,"t":"2026-10-22T04:00:00Z","v":122123,"vw":1.644002}],"volatilityBars":[{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-21T08:00:00Z","v":100,"vw":1.97},{"c":1.89,"h":1.93,"l":1.88,"n":17,"o":1.93,"t":"2026-09-21T13:30:00Z","v":1330,"vw":1.900161},{"c":1.8899,"h":1.8899,"l":1.885,"n":4,"o":1.885,"t":"2026-09-21T13:45:00Z","v":237,"vw":1.887722},{"c":1.88,"h":1.88,"l":1.88,"n":10,"o":1.88,"t":"2026-09-21T14:00:00Z","v":426,"vw":1.88},{"c":1.905,"h":1.905,"l":1.875,"n":62,"o":1.875,"t":"2026-09-21T14:15:00Z","v":4888,"vw":1.891632},{"c":1.915,"h":1.915,"l":1.905,"n":35,"o":1.91,"t":"2026-09-21T14:30:00Z","v":2838,"vw":1.908618},{"c":1.915,"h":1.92,"l":1.915,"n":10,"o":1.915,"t":"2026-09-21T14:45:00Z","v":1102,"vw":1.916909},{"c":1.92,"h":1.92,"l":1.915,"n":19,"o":1.92,"t":"2026-09-21T15:00:00Z","v":1981,"vw":1.917947},{"c":1.91,"h":1.92,"l":1.91,"n":36,"o":1.915,"t":"2026-09-21T15:15:00Z","v":3261,"vw":1.912845},{"c":1.91,"h":1.91,"l":1.9,"n":26,"o":1.91,"t":"2026-09-21T15:30:00Z","v":2461,"vw":1.907768},{"c":1.905,"h":1.91,"l":1.905,"n":15,"o":1.905,"t":"2026-09-21T15:45:00Z","v":1355,"vw":1.906852},{"c":1.91,"h":1.91,"l":1.9,"n":21,"o":1.905,"t":"2026-09-21T16:00:00Z","v":1707,"vw":1.908005},{"c":1.915,"h":1.915,"l":1.905,"n":30,"o":1.91,"t":"2026-09-21T16:15:00Z","v":3268,"vw":1.910684},{"c":1.905,"h":1.915,"l":1.905,"n":40,"o":1.915,"t":"2026-09-21T16:30:00Z","v":4815,"vw":1.910182},{"c":1.91,"h":1.915,"l":1.91,"n":27,"o":1.91,"t":"2026-09-21T16:45:00Z","v":2489,"vw":1.911389},{"c":1.905,"h":1.915,"l":1.9,"n":67,"o":1.905,"t":"2026-09-21T17:00:00Z","v":6826,"vw":1.908192},{"c":1.895,"h":1.905,"l":1.89,"n":56,"o":1.905,"t":"2026-09-21T17:15:00Z","v":8728,"vw":1.899416},{"c":1.895,"h":1.895,"l":1.895,"n":12,"o":1.895,"t":"2026-09-21T17:30:00Z","v":1349,"vw":1.895},{"c":1.895,"h":1.895,"l":1.89,"n":15,"o":1.895,"t":"2026-09-21T17:45:00Z","v":3047,"vw":1.894833},{"c":1.885,"h":1.89,"l":1.87,"n":112,"o":1.89,"t":"2026-09-21T18:00:00Z","v":24110,"vw":1.877459},{"c":1.885,"h":1.885,"l":1.88,"n":16,"o":1.88,"t":"2026-09-21T18:15:00Z","v":1658,"vw":1.884},{"c":1.885,"h":1.885,"l":1.88,"n":17,"o":1.885,"t":"2026-09-21T18:30:00Z","v":5453,"vw":1.884712},{"c":1.885,"h":1.885,"l":1.88,"n":26,"o":1.885,"t":"2026-09-21T18:45:00Z","v":1876,"vw":1.883929},{"c":1.885,"h":1.89,"l":1.88,"n":28,"o":1.885,"t":"2026-09-21T19:00:00Z","v":2549,"vw":1.88616},{"c":1.885,"h":1.89,"l":1.88,"n":16,"o":1.885,"t":"2026-09-21T19:15:00Z","v":1450,"vw":1.885},{"c":1.875,"h":1.89,"l":1.875,"n":47,"o":1.88,"t":"2026-09-21T19:30:00Z","v":2965,"vw":1.882946},{"c":1.86,"h":1.88,"l":1.86,"n":200,"o":1.875,"t":"2026-09-21T19:45:00Z","v":16422,"vw":1.868364},{"c":1.86,"h":1.86,"l":1.86,"n":8,"o":1.86,"t":"2026-09-21T20:00:00Z","v":14055,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-22T13:30:00Z","v":102,"vw":1.86},{"c":1.84,"h":1.85,"l":1.84,"n":19,"o":1.84,"t":"2026-09-22T13:45:00Z","v":7006,"vw":1.840206},{"c":1.865,"h":1.865,"l":1.84,"n":71,"o":1.85,"t":"2026-09-22T14:00:00Z","v":13655,"vw":1.854756},{"c":1.84,"h":1.86,"l":1.84,"n":23,"o":1.86,"t":"2026-09-22T14:30:00Z","v":2293,"vw":1.853619},{"c":1.865,"h":1.865,"l":1.845,"n":69,"o":1.845,"t":"2026-09-22T14:45:00Z","v":7019,"vw":1.85384},{"c":1.865,"h":1.865,"l":1.86,"n":8,"o":1.865,"t":"2026-09-22T15:00:00Z","v":1000,"vw":1.8645},{"c":1.865,"h":1.865,"l":1.865,"n":5,"o":1.865,"t":"2026-09-22T15:15:00Z","v":605,"vw":1.865},{"c":1.865,"h":1.865,"l":1.86,"n":20,"o":1.865,"t":"2026-09-22T15:30:00Z","v":1940,"vw":1.863778},{"c":1.865,"h":1.865,"l":1.865,"n":5,"o":1.865,"t":"2026-09-22T15:45:00Z","v":401,"vw":1.865},{"c":1.865,"h":1.865,"l":1.86,"n":19,"o":1.865,"t":"2026-09-22T16:00:00Z","v":1617,"vw":1.863571},{"c":1.865,"h":1.87,"l":1.86,"n":18,"o":1.865,"t":"2026-09-22T16:15:00Z","v":2690,"vw":1.863125},{"c":1.87,"h":1.87,"l":1.86,"n":12,"o":1.87,"t":"2026-09-22T16:30:00Z","v":1203,"vw":1.867167},{"c":1.87,"h":1.87,"l":1.86,"n":21,"o":1.86,"t":"2026-09-22T16:45:00Z","v":3050,"vw":1.866512},{"c":1.865,"h":1.87,"l":1.865,"n":20,"o":1.87,"t":"2026-09-22T17:00:00Z","v":1629,"vw":1.866136},{"c":1.86,"h":1.87,"l":1.86,"n":13,"o":1.865,"t":"2026-09-22T17:15:00Z","v":1202,"vw":1.865},{"c":1.865,"h":1.87,"l":1.86,"n":38,"o":1.865,"t":"2026-09-22T17:30:00Z","v":3938,"vw":1.865578},{"c":1.875,"h":1.875,"l":1.87,"n":28,"o":1.87,"t":"2026-09-22T17:45:00Z","v":2725,"vw":1.871368},{"c":1.875,"h":1.88,"l":1.865,"n":42,"o":1.87,"t":"2026-09-22T18:00:00Z","v":3908,"vw":1.870387},{"c":1.878,"h":1.88,"l":1.875,"n":8,"o":1.875,"t":"2026-09-22T18:15:00Z","v":1147,"vw":1.878273},{"c":1.875,"h":1.88,"l":1.87,"n":16,"o":1.88,"t":"2026-09-22T18:30:00Z","v":4415,"vw":1.873271},{"c":1.885,"h":1.885,"l":1.875,"n":24,"o":1.88,"t":"2026-09-22T18:45:00Z","v":2815,"vw":1.8828},{"c":1.875,"h":1.885,"l":1.875,"n":28,"o":1.885,"t":"2026-09-22T19:00:00Z","v":3407,"vw":1.881122},{"c":1.88,"h":1.88,"l":1.875,"n":11,"o":1.88,"t":"2026-09-22T19:15:00Z","v":727,"vw":1.878363},{"c":1.88,"h":1.885,"l":1.875,"n":67,"o":1.875,"t":"2026-09-22T19:30:00Z","v":5271,"vw":1.882228},{"c":1.86,"h":1.88,"l":1.86,"n":126,"o":1.875,"t":"2026-09-22T19:45:00Z","v":7741,"vw":1.869182},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-09-22T20:00:00Z","v":12409,"vw":1.86},{"c":1.84,"h":1.88,"l":1.82,"n":25,"o":1.82,"t":"2026-09-23T13:30:00Z","v":7323,"vw":1.835396},{"c":1.83,"h":1.84,"l":1.83,"n":48,"o":1.84,"t":"2026-09-23T13:45:00Z","v":4067,"vw":1.832144},{"c":1.85,"h":1.86,"l":1.83,"n":68,"o":1.835,"t":"2026-09-23T14:00:00Z","v":9601,"vw":1.842304},{"c":1.85,"h":1.855,"l":1.85,"n":24,"o":1.855,"t":"2026-09-23T14:15:00Z","v":6217,"vw":1.854749},{"c":1.84,"h":1.86,"l":1.84,"n":38,"o":1.86,"t":"2026-09-23T14:30:00Z","v":2439,"vw":1.848857},{"c":1.845,"h":1.845,"l":1.845,"n":2,"o":1.845,"t":"2026-09-23T14:45:00Z","v":126,"vw":1.845},{"c":1.85,"h":1.85,"l":1.845,"n":67,"o":1.845,"t":"2026-09-23T15:00:00Z","v":7500,"vw":1.849764},{"c":1.855,"h":1.86,"l":1.855,"n":6,"o":1.86,"t":"2026-09-23T15:15:00Z","v":1100,"vw":1.855818},{"c":1.855,"h":1.86,"l":1.85,"n":26,"o":1.86,"t":"2026-09-23T15:30:00Z","v":2513,"vw":1.856994},{"c":1.855,"h":1.86,"l":1.855,"n":12,"o":1.855,"t":"2026-09-23T15:45:00Z","v":1284,"vw":1.857273},{"c":1.865,"h":1.865,"l":1.86,"n":33,"o":1.86,"t":"2026-09-23T16:00:00Z","v":3328,"vw":1.862308},{"c":1.865,"h":1.865,"l":1.855,"n":45,"o":1.865,"t":"2026-09-23T16:15:00Z","v":6934,"vw":1.86024},{"c":1.865,"h":1.865,"l":1.86,"n":13,"o":1.865,"t":"2026-09-23T16:30:00Z","v":1527,"vw":1.863333},{"c":1.86,"h":1.865,"l":1.86,"n":32,"o":1.865,"t":"2026-09-23T16:45:00Z","v":1600,"vw":1.862917},{"c":1.86,"h":1.86,"l":1.85,"n":9,"o":1.855,"t":"2026-09-23T17:00:00Z","v":2276,"vw":1.855246},{"c":1.86,"h":1.86,"l":1.855,"n":10,"o":1.855,"t":"2026-09-23T17:15:00Z","v":1001,"vw":1.858},{"c":1.86,"h":1.86,"l":1.85,"n":18,"o":1.855,"t":"2026-09-23T17:30:00Z","v":1538,"vw":1.857741},{"c":1.86,"h":1.86,"l":1.855,"n":12,"o":1.86,"t":"2026-09-23T17:45:00Z","v":1046,"vw":1.858876},{"c":1.86,"h":1.86,"l":1.85,"n":13,"o":1.86,"t":"2026-09-23T18:00:00Z","v":3113,"vw":1.855969},{"c":1.865,"h":1.865,"l":1.86,"n":35,"o":1.86,"t":"2026-09-23T18:15:00Z","v":2839,"vw":1.862481},{"c":1.865,"h":1.865,"l":1.86,"n":22,"o":1.865,"t":"2026-09-23T18:30:00Z","v":1627,"vw":1.864286},{"c":1.865,"h":1.865,"l":1.8601,"n":12,"o":1.865,"t":"2026-09-23T18:45:00Z","v":987,"vw":1.864388},{"c":1.865,"h":1.868,"l":1.865,"n":5,"o":1.865,"t":"2026-09-23T19:00:00Z","v":850,"vw":1.865375},{"c":1.865,"h":1.87,"l":1.865,"n":12,"o":1.865,"t":"2026-09-23T19:15:00Z","v":1405,"vw":1.866429},{"c":1.86,"h":1.865,"l":1.85,"n":36,"o":1.865,"t":"2026-09-23T19:30:00Z","v":2453,"vw":1.858976},{"c":1.835,"h":1.86,"l":1.82,"n":254,"o":1.86,"t":"2026-09-23T19:45:00Z","v":42363,"vw":1.844768},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-09-23T20:00:00Z","v":5736,"vw":1.85},{"c":1.84,"h":1.86,"l":1.84,"n":17,"o":1.86,"t":"2026-09-24T13:30:00Z","v":2093,"vw":1.844903},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-24T13:45:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-24T14:00:00Z","v":225,"vw":1.83},{"c":1.83,"h":1.835,"l":1.83,"n":7,"o":1.835,"t":"2026-09-24T14:45:00Z","v":222,"vw":1.8325},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-09-24T15:15:00Z","v":100,"vw":1.835},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-24T15:30:00Z","v":100,"vw":1.83},{"c":1.825,"h":1.835,"l":1.825,"n":36,"o":1.835,"t":"2026-09-24T16:15:00Z","v":2860,"vw":1.828836},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-09-24T16:30:00Z","v":100,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-09-24T17:15:00Z","v":100,"vw":1.825},{"c":1.8285,"h":1.8285,"l":1.82,"n":2,"o":1.82,"t":"2026-09-24T17:30:00Z","v":200,"vw":1.82425},{"c":1.825,"h":1.825,"l":1.815,"n":59,"o":1.825,"t":"2026-09-24T18:00:00Z","v":9996,"vw":1.820876},{"c":1.825,"h":1.825,"l":1.825,"n":5,"o":1.825,"t":"2026-09-24T18:15:00Z","v":915,"vw":1.825},{"c":1.83,"h":1.83,"l":1.825,"n":2,"o":1.825,"t":"2026-09-24T18:30:00Z","v":200,"vw":1.8275},{"c":1.82,"h":1.825,"l":1.82,"n":7,"o":1.825,"t":"2026-09-24T18:45:00Z","v":448,"vw":1.8225},{"c":1.815,"h":1.82,"l":1.815,"n":28,"o":1.82,"t":"2026-09-24T19:00:00Z","v":2897,"vw":1.819288},{"c":1.815,"h":1.82,"l":1.815,"n":14,"o":1.82,"t":"2026-09-24T19:15:00Z","v":2173,"vw":1.819504},{"c":1.82,"h":1.83,"l":1.815,"n":46,"o":1.815,"t":"2026-09-24T19:30:00Z","v":5591,"vw":1.821156},{"c":1.825,"h":1.83,"l":1.82,"n":66,"o":1.825,"t":"2026-09-24T19:45:00Z","v":3669,"vw":1.823684},{"c":1.82,"h":1.82,"l":1.82,"n":6,"o":1.82,"t":"2026-09-24T20:00:00Z","v":2807,"vw":1.82},{"c":1.82,"h":1.86,"l":1.82,"n":25,"o":1.82,"t":"2026-09-25T13:30:00Z","v":1935,"vw":1.822604},{"c":1.815,"h":1.815,"l":1.81,"n":7,"o":1.815,"t":"2026-09-25T14:00:00Z","v":479,"vw":1.813947},{"c":1.81,"h":1.82,"l":1.81,"n":51,"o":1.8199,"t":"2026-09-25T14:15:00Z","v":12927,"vw":1.818475},{"c":1.82,"h":1.82,"l":1.81,"n":30,"o":1.815,"t":"2026-09-25T14:30:00Z","v":9741,"vw":1.817763},{"c":1.82,"h":1.825,"l":1.82,"n":9,"o":1.825,"t":"2026-09-25T14:45:00Z","v":689,"vw":1.823},{"c":1.82,"h":1.825,"l":1.82,"n":6,"o":1.825,"t":"2026-09-25T15:00:00Z","v":578,"vw":1.822886},{"c":1.82,"h":1.83,"l":1.815,"n":17,"o":1.82,"t":"2026-09-25T15:15:00Z","v":2989,"vw":1.819274},{"c":1.825,"h":1.825,"l":1.825,"n":2,"o":1.825,"t":"2026-09-25T15:45:00Z","v":200,"vw":1.825},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-25T16:00:00Z","v":103,"vw":1.83},{"c":1.835,"h":1.835,"l":1.825,"n":52,"o":1.825,"t":"2026-09-25T16:30:00Z","v":6702,"vw":1.830997},{"c":1.855,"h":1.855,"l":1.835,"n":33,"o":1.835,"t":"2026-09-25T16:45:00Z","v":8338,"vw":1.84178},{"c":1.855,"h":1.86,"l":1.855,"n":21,"o":1.855,"t":"2026-09-25T17:00:00Z","v":2315,"vw":1.855307},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-09-25T17:15:00Z","v":100,"vw":1.855},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-25T17:30:00Z","v":100,"vw":1.85},{"c":1.845,"h":1.855,"l":1.845,"n":28,"o":1.855,"t":"2026-09-25T17:45:00Z","v":3505,"vw":1.849848},{"c":1.845,"h":1.85,"l":1.845,"n":2,"o":1.85,"t":"2026-09-25T18:00:00Z","v":200,"vw":1.8475},{"c":1.855,"h":1.855,"l":1.85,"n":18,"o":1.85,"t":"2026-09-25T18:15:00Z","v":6942,"vw":1.854109},{"c":1.855,"h":1.855,"l":1.85,"n":22,"o":1.855,"t":"2026-09-25T18:30:00Z","v":3369,"vw":1.853252},{"c":1.855,"h":1.855,"l":1.85,"n":34,"o":1.855,"t":"2026-09-25T18:45:00Z","v":4874,"vw":1.854573},{"c":1.84,"h":1.865,"l":1.84,"n":140,"o":1.85,"t":"2026-09-25T19:00:00Z","v":17218,"vw":1.855803},{"c":1.84,"h":1.8488,"l":1.84,"n":10,"o":1.8488,"t":"2026-09-25T19:15:00Z","v":497,"vw":1.8446},{"c":1.835,"h":1.85,"l":1.83,"n":45,"o":1.85,"t":"2026-09-25T19:30:00Z","v":2710,"vw":1.839504},{"c":1.82,"h":1.84,"l":1.82,"n":136,"o":1.84,"t":"2026-09-25T19:45:00Z","v":12966,"vw":1.826134},{"c":1.82,"h":1.82,"l":1.82,"n":6,"o":1.82,"t":"2026-09-25T20:00:00Z","v":2666,"vw":1.82},{"c":1.81,"h":1.83,"l":1.81,"n":13,"o":1.83,"t":"2026-09-28T13:30:00Z","v":3194,"vw":1.819402},{"c":1.8,"h":1.815,"l":1.8,"n":11,"o":1.815,"t":"2026-09-28T13:45:00Z","v":5433,"vw":1.80903},{"c":1.795,"h":1.8,"l":1.785,"n":24,"o":1.8,"t":"2026-09-28T14:00:00Z","v":4904,"vw":1.796895},{"c":1.8,"h":1.805,"l":1.795,"n":59,"o":1.8,"t":"2026-09-28T14:15:00Z","v":12137,"vw":1.799714},{"c":1.8,"h":1.805,"l":1.8,"n":3,"o":1.805,"t":"2026-09-28T14:30:00Z","v":227,"vw":1.8025},{"c":1.795,"h":1.8,"l":1.79,"n":23,"o":1.8,"t":"2026-09-28T14:45:00Z","v":2283,"vw":1.797099},{"c":1.8,"h":1.8,"l":1.79,"n":23,"o":1.795,"t":"2026-09-28T15:00:00Z","v":2594,"vw":1.79913},{"c":1.795,"h":1.795,"l":1.795,"n":3,"o":1.795,"t":"2026-09-28T15:15:00Z","v":300,"vw":1.795},{"c":1.79,"h":1.8,"l":1.79,"n":8,"o":1.8,"t":"2026-09-28T15:30:00Z","v":800,"vw":1.795833},{"c":1.795,"h":1.7993,"l":1.795,"n":7,"o":1.7993,"t":"2026-09-28T15:45:00Z","v":450,"vw":1.796843},{"c":1.795,"h":1.795,"l":1.79,"n":7,"o":1.795,"t":"2026-09-28T16:00:00Z","v":605,"vw":1.794167},{"c":1.805,"h":1.82,"l":1.79,"n":170,"o":1.8,"t":"2026-09-28T16:15:00Z","v":22448,"vw":1.805717},{"c":1.79,"h":1.805,"l":1.79,"n":39,"o":1.805,"t":"2026-09-28T16:30:00Z","v":7242,"vw":1.796957},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T17:00:00Z","v":100,"vw":1.8},{"c":1.78,"h":1.795,"l":1.78,"n":52,"o":1.795,"t":"2026-09-28T17:15:00Z","v":12278,"vw":1.786454},{"c":1.775,"h":1.78,"l":1.775,"n":11,"o":1.78,"t":"2026-09-28T17:30:00Z","v":3708,"vw":1.779857},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-09-28T17:45:00Z","v":100,"vw":1.775},{"c":1.765,"h":1.77,"l":1.76,"n":60,"o":1.77,"t":"2026-09-28T18:00:00Z","v":6195,"vw":1.767232},{"c":1.7699,"h":1.77,"l":1.765,"n":28,"o":1.765,"t":"2026-09-28T18:15:00Z","v":7257,"vw":1.768169},{"c":1.77,"h":1.775,"l":1.765,"n":151,"o":1.765,"t":"2026-09-28T18:30:00Z","v":12204,"vw":1.768974},{"c":1.765,"h":1.7799,"l":1.765,"n":41,"o":1.775,"t":"2026-09-28T18:45:00Z","v":4673,"vw":1.773952},{"c":1.765,"h":1.77,"l":1.76,"n":76,"o":1.765,"t":"2026-09-28T19:00:00Z","v":28945,"vw":1.76163},{"c":1.76,"h":1.77,"l":1.76,"n":49,"o":1.765,"t":"2026-09-28T19:15:00Z","v":3789,"vw":1.766479},{"c":1.765,"h":1.77,"l":1.765,"n":61,"o":1.77,"t":"2026-09-28T19:30:00Z","v":3050,"vw":1.765667},{"c":1.755,"h":1.765,"l":1.75,"n":178,"o":1.765,"t":"2026-09-28T19:45:00Z","v":19104,"vw":1.75649},{"c":1.75,"h":1.75,"l":1.75,"n":6,"o":1.75,"t":"2026-09-28T20:00:00Z","v":5110,"vw":1.75},{"c":1.79,"h":1.79,"l":1.78,"n":2,"o":1.78,"t":"2026-09-28T22:30:00Z","v":1845,"vw":1.787751},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-29T13:15:00Z","v":2536,"vw":1.79},{"c":1.77,"h":1.79,"l":1.745,"n":49,"o":1.79,"t":"2026-09-29T13:30:00Z","v":14095,"vw":1.77484},{"c":1.77,"h":1.7775,"l":1.77,"n":7,"o":1.7775,"t":"2026-09-29T13:45:00Z","v":436,"vw":1.7725},{"c":1.75,"h":1.765,"l":1.75,"n":34,"o":1.765,"t":"2026-09-29T14:00:00Z","v":14924,"vw":1.764359},{"c":1.755,"h":1.76,"l":1.745,"n":29,"o":1.75,"t":"2026-09-29T14:15:00Z","v":12345,"vw":1.757135},{"c":1.745,"h":1.755,"l":1.745,"n":16,"o":1.755,"t":"2026-09-29T14:30:00Z","v":2351,"vw":1.753013},{"c":1.745,"h":1.745,"l":1.74,"n":13,"o":1.745,"t":"2026-09-29T14:45:00Z","v":2802,"vw":1.741562},{"c":1.74,"h":1.74,"l":1.74,"n":18,"o":1.74,"t":"2026-09-29T15:00:00Z","v":1515,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":13,"o":1.74,"t":"2026-09-29T15:15:00Z","v":1184,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-09-29T15:30:00Z","v":300,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-29T15:45:00Z","v":300,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-29T16:00:00Z","v":122,"vw":1.74},{"c":1.73,"h":1.745,"l":1.73,"n":21,"o":1.745,"t":"2026-09-29T16:30:00Z","v":3384,"vw":1.737512},{"c":1.73,"h":1.735,"l":1.73,"n":2,"o":1.735,"t":"2026-09-29T16:45:00Z","v":200,"vw":1.7325},{"c":1.735,"h":1.735,"l":1.73,"n":9,"o":1.73,"t":"2026-09-29T17:00:00Z","v":629,"vw":1.731},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-29T17:15:00Z","v":300,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-29T17:30:00Z","v":100,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-29T17:45:00Z","v":201,"vw":1.73},{"c":1.725,"h":1.73,"l":1.725,"n":50,"o":1.73,"t":"2026-09-29T18:00:00Z","v":5763,"vw":1.728781},{"c":1.73,"h":1.736,"l":1.725,"n":38,"o":1.725,"t":"2026-09-29T18:15:00Z","v":10103,"vw":1.731138},{"c":1.735,"h":1.735,"l":1.73,"n":2,"o":1.73,"t":"2026-09-29T18:30:00Z","v":200,"vw":1.7325},{"c":1.73,"h":1.735,"l":1.73,"n":9,"o":1.73,"t":"2026-09-29T18:45:00Z","v":600,"vw":1.7325},{"c":1.735,"h":1.735,"l":1.73,"n":3,"o":1.73,"t":"2026-09-29T19:00:00Z","v":201,"vw":1.7325},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-09-29T19:15:00Z","v":214,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-09-29T19:30:00Z","v":208,"vw":1.73},{"c":1.71,"h":1.735,"l":1.71,"n":99,"o":1.735,"t":"2026-09-29T19:45:00Z","v":12364,"vw":1.712936},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-09-29T20:00:00Z","v":2391,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-29T20:30:00Z","v":100,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-29T23:45:00Z","v":1000,"vw":1.72},{"c":1.72,"h":1.72,"l":1.71,"n":10,"o":1.71,"t":"2026-09-30T13:30:00Z","v":761,"vw":1.715457},{"c":1.71,"h":1.72,"l":1.71,"n":3,"o":1.72,"t":"2026-09-30T13:45:00Z","v":398,"vw":1.717481},{"c":1.725,"h":1.73,"l":1.71,"n":45,"o":1.715,"t":"2026-09-30T14:00:00Z","v":15371,"vw":1.71871},{"c":1.7201,"h":1.7253,"l":1.7201,"n":3,"o":1.7253,"t":"2026-09-30T14:15:00Z","v":901,"vw":1.722989},{"c":1.7208,"h":1.73,"l":1.71,"n":46,"o":1.72,"t":"2026-09-30T14:30:00Z","v":14656,"vw":1.719437},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-30T14:45:00Z","v":100,"vw":1.72},{"c":1.725,"h":1.725,"l":1.725,"n":1,"o":1.725,"t":"2026-09-30T15:00:00Z","v":100,"vw":1.725},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-30T15:15:00Z","v":100,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":6,"o":1.72,"t":"2026-09-30T15:30:00Z","v":368,"vw":1.72},{"c":1.715,"h":1.72,"l":1.71,"n":39,"o":1.72,"t":"2026-09-30T16:00:00Z","v":9007,"vw":1.71525},{"c":1.725,"h":1.725,"l":1.715,"n":48,"o":1.72,"t":"2026-09-30T16:15:00Z","v":10878,"vw":1.722074},{"c":1.7201,"h":1.7201,"l":1.7201,"n":1,"o":1.7201,"t":"2026-09-30T16:30:00Z","v":100,"vw":1.7201},{"c":1.715,"h":1.72,"l":1.71,"n":15,"o":1.72,"t":"2026-09-30T16:45:00Z","v":1418,"vw":1.716667},{"c":1.7199,"h":1.7199,"l":1.71,"n":4,"o":1.715,"t":"2026-09-30T17:15:00Z","v":436,"vw":1.7162},{"c":1.71,"h":1.715,"l":1.71,"n":9,"o":1.715,"t":"2026-09-30T17:45:00Z","v":4700,"vw":1.713755},{"c":1.6193,"h":1.71,"l":1.6193,"n":662,"o":1.71,"t":"2026-09-30T18:00:00Z","v":96991,"vw":1.667674},{"c":1.635,"h":1.65,"l":1.61,"n":131,"o":1.61,"t":"2026-09-30T18:15:00Z","v":16557,"vw":1.62628},{"c":1.645,"h":1.645,"l":1.63,"n":28,"o":1.635,"t":"2026-09-30T18:30:00Z","v":10777,"vw":1.637658},{"c":1.63,"h":1.645,"l":1.62,"n":46,"o":1.645,"t":"2026-09-30T18:45:00Z","v":7806,"vw":1.63716},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-09-30T19:00:00Z","v":120,"vw":1.635},{"c":1.635,"h":1.6385,"l":1.63,"n":19,"o":1.635,"t":"2026-09-30T19:15:00Z","v":1602,"vw":1.633483},{"c":1.625,"h":1.63,"l":1.625,"n":54,"o":1.63,"t":"2026-09-30T19:30:00Z","v":16137,"vw":1.627627},{"c":1.63,"h":1.65,"l":1.615,"n":351,"o":1.62,"t":"2026-09-30T19:45:00Z","v":60479,"vw":1.633374},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-09-30T20:00:00Z","v":5520,"vw":1.62},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-30T23:45:00Z","v":986,"vw":1.66},{"c":1.6,"h":1.62,"l":1.6,"n":37,"o":1.6,"t":"2026-10-01T13:30:00Z","v":4424,"vw":1.607983},{"c":1.6,"h":1.61,"l":1.6,"n":71,"o":1.605,"t":"2026-10-01T13:45:00Z","v":12944,"vw":1.609058},{"c":1.58,"h":1.6,"l":1.58,"n":53,"o":1.6,"t":"2026-10-01T14:00:00Z","v":9136,"vw":1.590224},{"c":1.57,"h":1.58,"l":1.57,"n":40,"o":1.58,"t":"2026-10-01T14:15:00Z","v":2689,"vw":1.576477},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-01T14:30:00Z","v":100,"vw":1.575},{"c":1.565,"h":1.575,"l":1.565,"n":28,"o":1.57,"t":"2026-10-01T14:45:00Z","v":8900,"vw":1.570446},{"c":1.5732,"h":1.575,"l":1.565,"n":30,"o":1.565,"t":"2026-10-01T15:00:00Z","v":3595,"vw":1.570343},{"c":1.585,"h":1.59,"l":1.5771,"n":44,"o":1.5772,"t":"2026-10-01T15:15:00Z","v":8379,"vw":1.581739},{"c":1.595,"h":1.595,"l":1.584,"n":29,"o":1.585,"t":"2026-10-01T15:30:00Z","v":8765,"vw":1.585346},{"c":1.6,"h":1.6,"l":1.595,"n":35,"o":1.595,"t":"2026-10-01T15:45:00Z","v":4170,"vw":1.599512},{"c":1.595,"h":1.605,"l":1.59,"n":27,"o":1.605,"t":"2026-10-01T16:00:00Z","v":2773,"vw":1.599973},{"c":1.59,"h":1.5999,"l":1.59,"n":27,"o":1.59,"t":"2026-10-01T16:15:00Z","v":4903,"vw":1.596494},{"c":1.6,"h":1.605,"l":1.595,"n":45,"o":1.595,"t":"2026-10-01T16:30:00Z","v":5844,"vw":1.600319},{"c":1.6,"h":1.61,"l":1.6,"n":11,"o":1.605,"t":"2026-10-01T16:45:00Z","v":880,"vw":1.604624},{"c":1.605,"h":1.61,"l":1.6,"n":12,"o":1.61,"t":"2026-10-01T17:00:00Z","v":1224,"vw":1.602984},{"c":1.6,"h":1.61,"l":1.6,"n":12,"o":1.605,"t":"2026-10-01T17:15:00Z","v":815,"vw":1.604167},{"c":1.6091,"h":1.61,"l":1.6,"n":22,"o":1.605,"t":"2026-10-01T17:30:00Z","v":2393,"vw":1.606429},{"c":1.6,"h":1.61,"l":1.6,"n":41,"o":1.61,"t":"2026-10-01T17:45:00Z","v":4318,"vw":1.606397},{"c":1.605,"h":1.61,"l":1.6,"n":47,"o":1.61,"t":"2026-10-01T18:00:00Z","v":13537,"vw":1.600839},{"c":1.62,"h":1.62,"l":1.6,"n":40,"o":1.605,"t":"2026-10-01T18:15:00Z","v":4369,"vw":1.610116},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.62,"t":"2026-10-01T18:30:00Z","v":623,"vw":1.614},{"c":1.625,"h":1.625,"l":1.61,"n":69,"o":1.61,"t":"2026-10-01T18:45:00Z","v":11372,"vw":1.618553},{"c":1.64,"h":1.64,"l":1.625,"n":43,"o":1.625,"t":"2026-10-01T19:00:00Z","v":10280,"vw":1.626138},{"c":1.645,"h":1.65,"l":1.6399,"n":100,"o":1.64,"t":"2026-10-01T19:15:00Z","v":5506,"vw":1.641159},{"c":1.7,"h":1.71,"l":1.645,"n":217,"o":1.645,"t":"2026-10-01T19:30:00Z","v":43739,"vw":1.677451},{"c":1.67,"h":1.72,"l":1.67,"n":432,"o":1.69,"t":"2026-10-01T19:45:00Z","v":69979,"vw":1.703497},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-10-01T20:00:00Z","v":4089,"vw":1.7},{"c":1.73,"h":1.73,"l":1.71,"n":23,"o":1.71,"t":"2026-10-02T13:30:00Z","v":1556,"vw":1.720704},{"c":1.79,"h":1.8,"l":1.74,"n":67,"o":1.74,"t":"2026-10-02T13:45:00Z","v":7463,"vw":1.76637},{"c":1.785,"h":1.79,"l":1.785,"n":29,"o":1.79,"t":"2026-10-02T14:00:00Z","v":2198,"vw":1.788432},{"c":1.795,"h":1.795,"l":1.785,"n":17,"o":1.785,"t":"2026-10-02T14:15:00Z","v":1380,"vw":1.790238},{"c":1.8,"h":1.8,"l":1.79,"n":29,"o":1.795,"t":"2026-10-02T14:30:00Z","v":1877,"vw":1.795414},{"c":1.8,"h":1.8,"l":1.795,"n":4,"o":1.795,"t":"2026-10-02T14:45:00Z","v":268,"vw":1.7975},{"c":1.84,"h":1.84,"l":1.79,"n":156,"o":1.7997,"t":"2026-10-02T15:00:00Z","v":25404,"vw":1.808069},{"c":1.84,"h":1.86,"l":1.835,"n":108,"o":1.8494,"t":"2026-10-02T15:15:00Z","v":11265,"vw":1.846276},{"c":1.84,"h":1.85,"l":1.84,"n":8,"o":1.84,"t":"2026-10-02T15:30:00Z","v":1249,"vw":1.844412},{"c":1.82,"h":1.84,"l":1.82,"n":32,"o":1.84,"t":"2026-10-02T15:45:00Z","v":5703,"vw":1.831489},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-02T16:00:00Z","v":205,"vw":1.83},{"c":1.83,"h":1.84,"l":1.83,"n":27,"o":1.83,"t":"2026-10-02T16:15:00Z","v":2898,"vw":1.831861},{"c":1.825,"h":1.835,"l":1.82,"n":21,"o":1.835,"t":"2026-10-02T16:30:00Z","v":2762,"vw":1.826938},{"c":1.825,"h":1.835,"l":1.82,"n":29,"o":1.83,"t":"2026-10-02T16:45:00Z","v":13007,"vw":1.821748},{"c":1.81,"h":1.83,"l":1.81,"n":35,"o":1.825,"t":"2026-10-02T17:00:00Z","v":12361,"vw":1.820497},{"c":1.805,"h":1.82,"l":1.805,"n":35,"o":1.815,"t":"2026-10-02T17:15:00Z","v":2670,"vw":1.810066},{"c":1.805,"h":1.81,"l":1.8,"n":13,"o":1.81,"t":"2026-10-02T17:30:00Z","v":3504,"vw":1.805313},{"c":1.8,"h":1.81,"l":1.8,"n":16,"o":1.805,"t":"2026-10-02T17:45:00Z","v":805,"vw":1.804},{"c":1.8,"h":1.81,"l":1.8,"n":18,"o":1.81,"t":"2026-10-02T18:00:00Z","v":1644,"vw":1.805792},{"c":1.8,"h":1.81,"l":1.8,"n":29,"o":1.805,"t":"2026-10-02T18:15:00Z","v":3515,"vw":1.801295},{"c":1.81,"h":1.81,"l":1.8,"n":12,"o":1.81,"t":"2026-10-02T18:30:00Z","v":1266,"vw":1.808958},{"c":1.81,"h":1.81,"l":1.8,"n":8,"o":1.81,"t":"2026-10-02T18:45:00Z","v":675,"vw":1.806316},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-10-02T19:00:00Z","v":440,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8,"n":13,"o":1.805,"t":"2026-10-02T19:15:00Z","v":1136,"vw":1.806623},{"c":1.8,"h":1.805,"l":1.8,"n":40,"o":1.805,"t":"2026-10-02T19:30:00Z","v":3715,"vw":1.803489},{"c":1.815,"h":1.815,"l":1.8,"n":176,"o":1.805,"t":"2026-10-02T19:45:00Z","v":12260,"vw":1.809146},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-10-02T20:00:00Z","v":3160,"vw":1.81},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-02T20:30:00Z","v":672,"vw":1.79},{"c":1.78,"h":1.798,"l":1.78,"n":12,"o":1.78,"t":"2026-10-05T13:30:00Z","v":1194,"vw":1.78949},{"c":1.79,"h":1.79,"l":1.78,"n":15,"o":1.78,"t":"2026-10-05T13:45:00Z","v":1610,"vw":1.78625},{"c":1.815,"h":1.82,"l":1.78,"n":39,"o":1.78,"t":"2026-10-05T14:00:00Z","v":4228,"vw":1.811625},{"c":1.815,"h":1.82,"l":1.815,"n":36,"o":1.815,"t":"2026-10-05T14:15:00Z","v":2586,"vw":1.818757},{"c":1.815,"h":1.815,"l":1.8,"n":51,"o":1.81,"t":"2026-10-05T14:30:00Z","v":7557,"vw":1.806988},{"c":1.82,"h":1.82,"l":1.8,"n":93,"o":1.81,"t":"2026-10-05T14:45:00Z","v":11188,"vw":1.809879},{"c":1.815,"h":1.82,"l":1.815,"n":38,"o":1.82,"t":"2026-10-05T15:00:00Z","v":3547,"vw":1.819118},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-05T15:15:00Z","v":100,"vw":1.81},{"c":1.81,"h":1.82,"l":1.81,"n":6,"o":1.815,"t":"2026-10-05T15:30:00Z","v":507,"vw":1.815086},{"c":1.815,"h":1.815,"l":1.815,"n":1,"o":1.815,"t":"2026-10-05T15:45:00Z","v":100,"vw":1.815},{"c":1.81,"h":1.815,"l":1.81,"n":8,"o":1.81,"t":"2026-10-05T16:00:00Z","v":514,"vw":1.8125},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-05T16:15:00Z","v":303,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-10-05T16:30:00Z","v":304,"vw":1.81},{"c":1.8,"h":1.81,"l":1.8,"n":77,"o":1.81,"t":"2026-10-05T16:45:00Z","v":4233,"vw":1.805183},{"c":1.8,"h":1.8,"l":1.795,"n":36,"o":1.8,"t":"2026-10-05T17:00:00Z","v":9503,"vw":1.799946},{"c":1.8,"h":1.805,"l":1.8,"n":15,"o":1.8,"t":"2026-10-05T17:15:00Z","v":1220,"vw":1.800455},{"c":1.805,"h":1.805,"l":1.8,"n":6,"o":1.8,"t":"2026-10-05T17:30:00Z","v":605,"vw":1.800833},{"c":1.8,"h":1.805,"l":1.8,"n":20,"o":1.8,"t":"2026-10-05T17:45:00Z","v":2036,"vw":1.802567},{"c":1.795,"h":1.805,"l":1.79,"n":36,"o":1.805,"t":"2026-10-05T18:00:00Z","v":7863,"vw":1.799613},{"c":1.795,"h":1.795,"l":1.795,"n":5,"o":1.795,"t":"2026-10-05T18:15:00Z","v":430,"vw":1.795},{"c":1.795,"h":1.8,"l":1.795,"n":11,"o":1.795,"t":"2026-10-05T18:30:00Z","v":1202,"vw":1.796875},{"c":1.8,"h":1.805,"l":1.795,"n":35,"o":1.8,"t":"2026-10-05T18:45:00Z","v":3750,"vw":1.800652},{"c":1.8,"h":1.805,"l":1.8,"n":73,"o":1.8,"t":"2026-10-05T19:00:00Z","v":6484,"vw":1.800582},{"c":1.795,"h":1.8,"l":1.795,"n":91,"o":1.8,"t":"2026-10-05T19:15:00Z","v":10172,"vw":1.799283},{"c":1.775,"h":1.795,"l":1.77,"n":63,"o":1.795,"t":"2026-10-05T19:30:00Z","v":7029,"vw":1.782797},{"c":1.76,"h":1.78,"l":1.75,"n":265,"o":1.775,"t":"2026-10-05T19:45:00Z","v":28576,"vw":1.76503},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-05T20:00:00Z","v":6738,"vw":1.75},{"c":1.73,"h":1.73,"l":1.73,"n":8,"o":1.73,"t":"2026-10-06T13:30:00Z","v":1141,"vw":1.73},{"c":1.725,"h":1.74,"l":1.725,"n":25,"o":1.74,"t":"2026-10-06T13:45:00Z","v":2169,"vw":1.728213},{"c":1.725,"h":1.73,"l":1.725,"n":46,"o":1.73,"t":"2026-10-06T14:00:00Z","v":6598,"vw":1.725518},{"c":1.74,"h":1.745,"l":1.725,"n":33,"o":1.725,"t":"2026-10-06T14:15:00Z","v":4485,"vw":1.734559},{"c":1.755,"h":1.755,"l":1.74,"n":29,"o":1.745,"t":"2026-10-06T14:30:00Z","v":5351,"vw":1.749336},{"c":1.755,"h":1.755,"l":1.755,"n":6,"o":1.755,"t":"2026-10-06T14:45:00Z","v":405,"vw":1.755},{"c":1.76,"h":1.765,"l":1.755,"n":90,"o":1.755,"t":"2026-10-06T15:00:00Z","v":4888,"vw":1.76058},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-10-06T15:15:00Z","v":446,"vw":1.75},{"c":1.75,"h":1.755,"l":1.75,"n":27,"o":1.75,"t":"2026-10-06T15:30:00Z","v":936,"vw":1.7525},{"c":1.75,"h":1.755,"l":1.75,"n":22,"o":1.75,"t":"2026-10-06T15:45:00Z","v":1062,"vw":1.751},{"c":1.755,"h":1.755,"l":1.75,"n":11,"o":1.755,"t":"2026-10-06T16:00:00Z","v":1105,"vw":1.751364},{"c":1.75,"h":1.75,"l":1.75,"n":11,"o":1.75,"t":"2026-10-06T16:15:00Z","v":904,"vw":1.75},{"c":1.75,"h":1.755,"l":1.745,"n":38,"o":1.755,"t":"2026-10-06T16:30:00Z","v":5525,"vw":1.749291},{"c":1.745,"h":1.75,"l":1.745,"n":28,"o":1.745,"t":"2026-10-06T16:45:00Z","v":5100,"vw":1.746338},{"c":1.745,"h":1.745,"l":1.745,"n":11,"o":1.745,"t":"2026-10-06T17:00:00Z","v":1537,"vw":1.745},{"c":1.735,"h":1.745,"l":1.735,"n":40,"o":1.74,"t":"2026-10-06T17:15:00Z","v":8374,"vw":1.742607},{"c":1.735,"h":1.735,"l":1.735,"n":7,"o":1.735,"t":"2026-10-06T17:30:00Z","v":514,"vw":1.735},{"c":1.735,"h":1.74,"l":1.735,"n":17,"o":1.735,"t":"2026-10-06T17:45:00Z","v":2115,"vw":1.737923},{"c":1.73,"h":1.735,"l":1.73,"n":7,"o":1.735,"t":"2026-10-06T18:00:00Z","v":771,"vw":1.734351},{"c":1.725,"h":1.735,"l":1.725,"n":22,"o":1.735,"t":"2026-10-06T18:15:00Z","v":2585,"vw":1.730227},{"c":1.725,"h":1.725,"l":1.725,"n":8,"o":1.725,"t":"2026-10-06T18:45:00Z","v":629,"vw":1.725},{"c":1.75,"h":1.75,"l":1.725,"n":66,"o":1.73,"t":"2026-10-06T19:00:00Z","v":16403,"vw":1.743673},{"c":1.73,"h":1.745,"l":1.73,"n":48,"o":1.745,"t":"2026-10-06T19:15:00Z","v":7758,"vw":1.737975},{"c":1.71,"h":1.72,"l":1.71,"n":27,"o":1.72,"t":"2026-10-06T19:30:00Z","v":2839,"vw":1.717511},{"c":1.73,"h":1.73,"l":1.71,"n":189,"o":1.715,"t":"2026-10-06T19:45:00Z","v":26062,"vw":1.717228},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-06T20:00:00Z","v":4127,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-07T13:30:00Z","v":331,"vw":1.7},{"c":1.7,"h":1.705,"l":1.7,"n":20,"o":1.705,"t":"2026-10-07T14:00:00Z","v":3076,"vw":1.701139},{"c":1.695,"h":1.7001,"l":1.67,"n":171,"o":1.7,"t":"2026-10-07T14:15:00Z","v":47742,"vw":1.684597},{"c":1.69,"h":1.7,"l":1.69,"n":11,"o":1.7,"t":"2026-10-07T14:45:00Z","v":743,"vw":1.695536},{"c":1.695,"h":1.695,"l":1.695,"n":1,"o":1.695,"t":"2026-10-07T15:00:00Z","v":100,"vw":1.695},{"c":1.695,"h":1.705,"l":1.69,"n":91,"o":1.695,"t":"2026-10-07T15:15:00Z","v":21559,"vw":1.698806},{"c":1.695,"h":1.695,"l":1.69,"n":43,"o":1.695,"t":"2026-10-07T15:30:00Z","v":3443,"vw":1.694545},{"c":1.685,"h":1.695,"l":1.68,"n":61,"o":1.695,"t":"2026-10-07T15:45:00Z","v":6300,"vw":1.689833},{"c":1.675,"h":1.68,"l":1.665,"n":53,"o":1.68,"t":"2026-10-07T16:00:00Z","v":6032,"vw":1.674923},{"c":1.675,"h":1.675,"l":1.675,"n":2,"o":1.675,"t":"2026-10-07T16:15:00Z","v":200,"vw":1.675},{"c":1.685,"h":1.685,"l":1.67,"n":62,"o":1.675,"t":"2026-10-07T16:30:00Z","v":5297,"vw":1.677581},{"c":1.68,"h":1.69,"l":1.68,"n":22,"o":1.69,"t":"2026-10-07T16:45:00Z","v":963,"vw":1.6875},{"c":1.68,"h":1.6899,"l":1.68,"n":15,"o":1.6899,"t":"2026-10-07T17:00:00Z","v":2000,"vw":1.6865},{"c":1.685,"h":1.685,"l":1.68,"n":4,"o":1.68,"t":"2026-10-07T17:15:00Z","v":243,"vw":1.6825},{"c":1.685,"h":1.685,"l":1.68,"n":7,"o":1.6803,"t":"2026-10-07T17:30:00Z","v":1100,"vw":1.681045},{"c":1.685,"h":1.685,"l":1.68,"n":6,"o":1.68,"t":"2026-10-07T17:45:00Z","v":513,"vw":1.681},{"c":1.68,"h":1.685,"l":1.68,"n":20,"o":1.68,"t":"2026-10-07T18:00:00Z","v":770,"vw":1.681429},{"c":1.68,"h":1.685,"l":1.68,"n":15,"o":1.685,"t":"2026-10-07T18:15:00Z","v":1058,"vw":1.6825},{"c":1.68,"h":1.685,"l":1.68,"n":19,"o":1.685,"t":"2026-10-07T18:45:00Z","v":1470,"vw":1.681429},{"c":1.68,"h":1.685,"l":1.68,"n":12,"o":1.68,"t":"2026-10-07T19:00:00Z","v":979,"vw":1.681667},{"c":1.675,"h":1.685,"l":1.67,"n":49,"o":1.68,"t":"2026-10-07T19:15:00Z","v":5409,"vw":1.676076},{"c":1.675,"h":1.68,"l":1.675,"n":8,"o":1.675,"t":"2026-10-07T19:30:00Z","v":651,"vw":1.676},{"c":1.66,"h":1.68,"l":1.66,"n":147,"o":1.67,"t":"2026-10-07T19:45:00Z","v":13780,"vw":1.671354},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-07T20:00:00Z","v":2900,"vw":1.66},{"c":1.65,"h":1.67,"l":1.65,"n":12,"o":1.65,"t":"2026-10-08T13:30:00Z","v":1983,"vw":1.662863},{"c":1.64,"h":1.65,"l":1.64,"n":24,"o":1.65,"t":"2026-10-08T13:45:00Z","v":2482,"vw":1.648455},{"c":1.635,"h":1.645,"l":1.635,"n":29,"o":1.645,"t":"2026-10-08T14:00:00Z","v":2813,"vw":1.638145},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-08T14:15:00Z","v":119,"vw":1.64},{"c":1.63,"h":1.635,"l":1.63,"n":33,"o":1.635,"t":"2026-10-08T14:30:00Z","v":5832,"vw":1.634041},{"c":1.635,"h":1.64,"l":1.63,"n":20,"o":1.63,"t":"2026-10-08T14:45:00Z","v":3652,"vw":1.636821},{"c":1.635,"h":1.635,"l":1.63,"n":15,"o":1.635,"t":"2026-10-08T15:00:00Z","v":1880,"vw":1.634333},{"c":1.62,"h":1.635,"l":1.62,"n":22,"o":1.635,"t":"2026-10-08T15:15:00Z","v":2653,"vw":1.631209},{"c":1.62,"h":1.625,"l":1.62,"n":5,"o":1.625,"t":"2026-10-08T15:30:00Z","v":535,"vw":1.623},{"c":1.62,"h":1.63,"l":1.62,"n":13,"o":1.63,"t":"2026-10-08T15:45:00Z","v":2089,"vw":1.626},{"c":1.625,"h":1.625,"l":1.62,"n":4,"o":1.62,"t":"2026-10-08T16:00:00Z","v":653,"vw":1.624231},{"c":1.63,"h":1.635,"l":1.615,"n":81,"o":1.62,"t":"2026-10-08T16:15:00Z","v":24970,"vw":1.624072},{"c":1.62,"h":1.63,"l":1.62,"n":36,"o":1.625,"t":"2026-10-08T16:30:00Z","v":8319,"vw":1.628508},{"c":1.62,"h":1.625,"l":1.62,"n":14,"o":1.62,"t":"2026-10-08T16:45:00Z","v":7737,"vw":1.624667},{"c":1.62,"h":1.63,"l":1.62,"n":13,"o":1.62,"t":"2026-10-08T17:00:00Z","v":1426,"vw":1.624961},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-08T17:15:00Z","v":444,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-10-08T17:30:00Z","v":482,"vw":1.62},{"c":1.63,"h":1.63,"l":1.62,"n":43,"o":1.62,"t":"2026-10-08T17:45:00Z","v":25377,"vw":1.627674},{"c":1.635,"h":1.64,"l":1.63,"n":32,"o":1.63,"t":"2026-10-08T18:00:00Z","v":4251,"vw":1.637273},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-08T18:15:00Z","v":259,"vw":1.63},{"c":1.62,"h":1.635,"l":1.62,"n":14,"o":1.63,"t":"2026-10-08T18:30:00Z","v":1618,"vw":1.628729},{"c":1.6201,"h":1.63,"l":1.62,"n":12,"o":1.63,"t":"2026-10-08T18:45:00Z","v":2034,"vw":1.624963},{"c":1.625,"h":1.625,"l":1.62,"n":12,"o":1.625,"t":"2026-10-08T19:00:00Z","v":1099,"vw":1.62252},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-08T19:15:00Z","v":375,"vw":1.62},{"c":1.62,"h":1.625,"l":1.62,"n":21,"o":1.62,"t":"2026-10-08T19:30:00Z","v":1245,"vw":1.620556},{"c":1.63,"h":1.63,"l":1.605,"n":264,"o":1.62,"t":"2026-10-08T19:45:00Z","v":30619,"vw":1.618465},{"c":1.63,"h":1.63,"l":1.63,"n":7,"o":1.63,"t":"2026-10-08T20:00:00Z","v":54471,"vw":1.63},{"c":1.602,"h":1.602,"l":1.6,"n":5,"o":1.6,"t":"2026-10-09T13:30:00Z","v":664,"vw":1.600315},{"c":1.63,"h":1.64,"l":1.63,"n":47,"o":1.6347,"t":"2026-10-09T14:00:00Z","v":1971,"vw":1.635164},{"c":1.6215,"h":1.6215,"l":1.6215,"n":1,"o":1.6215,"t":"2026-10-09T14:45:00Z","v":100,"vw":1.6215},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-09T15:00:00Z","v":206,"vw":1.62},{"c":1.61,"h":1.62,"l":1.61,"n":65,"o":1.62,"t":"2026-10-09T15:15:00Z","v":1907,"vw":1.616776},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-09T15:30:00Z","v":100,"vw":1.605},{"c":1.595,"h":1.595,"l":1.595,"n":9,"o":1.595,"t":"2026-10-09T15:45:00Z","v":2814,"vw":1.595},{"c":1.605,"h":1.605,"l":1.6,"n":26,"o":1.6,"t":"2026-10-09T16:00:00Z","v":2742,"vw":1.600999},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-09T16:15:00Z","v":300,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-09T16:30:00Z","v":216,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-09T16:45:00Z","v":100,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":2,"o":1.605,"t":"2026-10-09T17:00:00Z","v":200,"vw":1.605},{"c":1.62,"h":1.62,"l":1.605,"n":56,"o":1.605,"t":"2026-10-09T17:30:00Z","v":7596,"vw":1.610386},{"c":1.605,"h":1.61,"l":1.605,"n":10,"o":1.61,"t":"2026-10-09T18:00:00Z","v":1735,"vw":1.609697},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-09T18:15:00Z","v":2440,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-09T18:30:00Z","v":300,"vw":1.605},{"c":1.6,"h":1.605,"l":1.6,"n":9,"o":1.605,"t":"2026-10-09T18:45:00Z","v":1349,"vw":1.604629},{"c":1.605,"h":1.605,"l":1.59,"n":66,"o":1.605,"t":"2026-10-09T19:00:00Z","v":10165,"vw":1.598382},{"c":1.605,"h":1.605,"l":1.6,"n":11,"o":1.605,"t":"2026-10-09T19:15:00Z","v":1925,"vw":1.604722},{"c":1.6,"h":1.65,"l":1.6,"n":364,"o":1.605,"t":"2026-10-09T19:30:00Z","v":40393,"vw":1.627046},{"c":1.61,"h":1.61,"l":1.595,"n":124,"o":1.605,"t":"2026-10-09T19:45:00Z","v":10071,"vw":1.602967},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-09T20:00:00Z","v":1189,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-12T13:30:00Z","v":1710,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-12T14:00:00Z","v":100,"vw":1.595},{"c":1.5999,"h":1.6,"l":1.5999,"n":29,"o":1.6,"t":"2026-10-12T14:15:00Z","v":5907,"vw":1.59995},{"c":1.595,"h":1.6,"l":1.59,"n":25,"o":1.6,"t":"2026-10-12T14:30:00Z","v":8903,"vw":1.594911},{"c":1.62,"h":1.62,"l":1.59,"n":35,"o":1.59,"t":"2026-10-12T14:45:00Z","v":14038,"vw":1.599083},{"c":1.63,"h":1.63,"l":1.615,"n":28,"o":1.615,"t":"2026-10-12T15:00:00Z","v":6057,"vw":1.620477},{"c":1.61,"h":1.63,"l":1.61,"n":24,"o":1.625,"t":"2026-10-12T15:15:00Z","v":2421,"vw":1.620327},{"c":1.615,"h":1.615,"l":1.615,"n":1,"o":1.615,"t":"2026-10-12T15:30:00Z","v":100,"vw":1.615},{"c":1.615,"h":1.62,"l":1.61,"n":40,"o":1.615,"t":"2026-10-12T15:45:00Z","v":3107,"vw":1.613148},{"c":1.615,"h":1.615,"l":1.615,"n":3,"o":1.615,"t":"2026-10-12T16:00:00Z","v":300,"vw":1.615},{"c":1.615,"h":1.62,"l":1.615,"n":3,"o":1.615,"t":"2026-10-12T16:15:00Z","v":300,"vw":1.616667},{"c":1.62,"h":1.62,"l":1.615,"n":8,"o":1.615,"t":"2026-10-12T16:30:00Z","v":622,"vw":1.618195},{"c":1.615,"h":1.62,"l":1.615,"n":7,"o":1.615,"t":"2026-10-12T16:45:00Z","v":666,"vw":1.61577},{"c":1.62,"h":1.62,"l":1.615,"n":13,"o":1.62,"t":"2026-10-12T17:00:00Z","v":525,"vw":1.618333},{"c":1.61,"h":1.615,"l":1.605,"n":68,"o":1.615,"t":"2026-10-12T17:15:00Z","v":2987,"vw":1.610208},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-12T17:30:00Z","v":355,"vw":1.605},{"c":1.605,"h":1.61,"l":1.6,"n":33,"o":1.6,"t":"2026-10-12T17:45:00Z","v":8577,"vw":1.605497},{"c":1.605,"h":1.605,"l":1.6,"n":12,"o":1.605,"t":"2026-10-12T18:00:00Z","v":1589,"vw":1.6025},{"c":1.605,"h":1.61,"l":1.605,"n":5,"o":1.605,"t":"2026-10-12T18:15:00Z","v":410,"vw":1.60625},{"c":1.605,"h":1.605,"l":1.605,"n":9,"o":1.605,"t":"2026-10-12T18:30:00Z","v":700,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":4,"o":1.605,"t":"2026-10-12T18:45:00Z","v":249,"vw":1.605},{"c":1.6,"h":1.605,"l":1.6,"n":16,"o":1.605,"t":"2026-10-12T19:00:00Z","v":2578,"vw":1.601086},{"c":1.6,"h":1.61,"l":1.6,"n":14,"o":1.605,"t":"2026-10-12T19:15:00Z","v":910,"vw":1.604352},{"c":1.595,"h":1.605,"l":1.595,"n":49,"o":1.605,"t":"2026-10-12T19:30:00Z","v":4473,"vw":1.59764},{"c":1.58,"h":1.61,"l":1.57,"n":323,"o":1.6,"t":"2026-10-12T19:45:00Z","v":37582,"vw":1.596295},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-12T20:00:00Z","v":1717,"vw":1.57},{"c":1.5801,"h":1.5801,"l":1.58,"n":6,"o":1.58,"t":"2026-10-13T13:30:00Z","v":1159,"vw":1.580091},{"c":1.58,"h":1.59,"l":1.58,"n":26,"o":1.59,"t":"2026-10-13T13:45:00Z","v":5521,"vw":1.588113},{"c":1.565,"h":1.57,"l":1.565,"n":18,"o":1.57,"t":"2026-10-13T14:00:00Z","v":1058,"vw":1.568889},{"c":1.565,"h":1.57,"l":1.565,"n":5,"o":1.565,"t":"2026-10-13T14:15:00Z","v":406,"vw":1.56625},{"c":1.5684,"h":1.57,"l":1.565,"n":5,"o":1.568,"t":"2026-10-13T14:30:00Z","v":409,"vw":1.56785},{"c":1.565,"h":1.565,"l":1.56,"n":10,"o":1.565,"t":"2026-10-13T14:45:00Z","v":1661,"vw":1.564699},{"c":1.575,"h":1.575,"l":1.565,"n":31,"o":1.57,"t":"2026-10-13T15:00:00Z","v":3419,"vw":1.569246},{"c":1.575,"h":1.58,"l":1.575,"n":16,"o":1.575,"t":"2026-10-13T15:15:00Z","v":1413,"vw":1.575714},{"c":1.575,"h":1.58,"l":1.57,"n":30,"o":1.575,"t":"2026-10-13T15:30:00Z","v":4256,"vw":1.574727},{"c":1.578,"h":1.5786,"l":1.57,"n":44,"o":1.575,"t":"2026-10-13T15:45:00Z","v":5574,"vw":1.575029},{"c":1.575,"h":1.5782,"l":1.575,"n":16,"o":1.575,"t":"2026-10-13T16:00:00Z","v":1351,"vw":1.575256},{"c":1.575,"h":1.578,"l":1.57,"n":9,"o":1.578,"t":"2026-10-13T16:15:00Z","v":378,"vw":1.574333},{"c":1.575,"h":1.575,"l":1.575,"n":8,"o":1.575,"t":"2026-10-13T16:30:00Z","v":523,"vw":1.575},{"c":1.575,"h":1.575,"l":1.575,"n":2,"o":1.575,"t":"2026-10-13T16:45:00Z","v":200,"vw":1.575},{"c":1.565,"h":1.575,"l":1.565,"n":26,"o":1.575,"t":"2026-10-13T17:00:00Z","v":2183,"vw":1.56725},{"c":1.565,"h":1.565,"l":1.565,"n":3,"o":1.565,"t":"2026-10-13T17:15:00Z","v":314,"vw":1.565},{"c":1.555,"h":1.56,"l":1.555,"n":77,"o":1.56,"t":"2026-10-13T17:30:00Z","v":10540,"vw":1.556749},{"c":1.555,"h":1.555,"l":1.55,"n":18,"o":1.555,"t":"2026-10-13T17:45:00Z","v":1376,"vw":1.554167},{"c":1.555,"h":1.56,"l":1.555,"n":14,"o":1.555,"t":"2026-10-13T18:00:00Z","v":1367,"vw":1.555454},{"c":1.565,"h":1.575,"l":1.56,"n":107,"o":1.56,"t":"2026-10-13T18:15:00Z","v":10278,"vw":1.565509},{"c":1.57,"h":1.57,"l":1.57,"n":18,"o":1.57,"t":"2026-10-13T18:30:00Z","v":1851,"vw":1.57},{"c":1.58,"h":1.58,"l":1.575,"n":7,"o":1.575,"t":"2026-10-13T18:45:00Z","v":575,"vw":1.576},{"c":1.575,"h":1.58,"l":1.575,"n":87,"o":1.575,"t":"2026-10-13T19:00:00Z","v":11011,"vw":1.578498},{"c":1.585,"h":1.6,"l":1.575,"n":230,"o":1.575,"t":"2026-10-13T19:15:00Z","v":24468,"vw":1.585586},{"c":1.585,"h":1.59,"l":1.58,"n":63,"o":1.59,"t":"2026-10-13T19:30:00Z","v":4605,"vw":1.586369},{"c":1.58,"h":1.585,"l":1.57,"n":174,"o":1.585,"t":"2026-10-13T19:45:00Z","v":12177,"vw":1.578891},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-13T20:00:00Z","v":3275,"vw":1.57},{"c":1.59,"h":1.62,"l":1.57,"n":95,"o":1.57,"t":"2026-10-14T13:30:00Z","v":23818,"vw":1.596224},{"c":1.57,"h":1.59,"l":1.57,"n":56,"o":1.59,"t":"2026-10-14T13:45:00Z","v":6178,"vw":1.582232},{"c":1.575,"h":1.58,"l":1.57,"n":52,"o":1.57,"t":"2026-10-14T14:00:00Z","v":5059,"vw":1.575519},{"c":1.57,"h":1.58,"l":1.57,"n":24,"o":1.575,"t":"2026-10-14T14:15:00Z","v":2226,"vw":1.575143},{"c":1.595,"h":1.6,"l":1.575,"n":148,"o":1.575,"t":"2026-10-14T14:30:00Z","v":18819,"vw":1.591047},{"c":1.585,"h":1.595,"l":1.58,"n":65,"o":1.595,"t":"2026-10-14T14:45:00Z","v":6859,"vw":1.58763},{"c":1.585,"h":1.59,"l":1.5848,"n":10,"o":1.585,"t":"2026-10-14T15:00:00Z","v":1262,"vw":1.58575},{"c":1.585,"h":1.59,"l":1.585,"n":13,"o":1.59,"t":"2026-10-14T15:15:00Z","v":1317,"vw":1.585833},{"c":1.585,"h":1.59,"l":1.58,"n":17,"o":1.585,"t":"2026-10-14T15:30:00Z","v":1515,"vw":1.585377},{"c":1.588,"h":1.59,"l":1.585,"n":5,"o":1.585,"t":"2026-10-14T15:45:00Z","v":500,"vw":1.5866},{"c":1.58,"h":1.585,"l":1.58,"n":26,"o":1.585,"t":"2026-10-14T16:00:00Z","v":2665,"vw":1.580834},{"c":1.575,"h":1.58,"l":1.57,"n":60,"o":1.58,"t":"2026-10-14T16:15:00Z","v":4932,"vw":1.572333},{"c":1.585,"h":1.585,"l":1.57,"n":97,"o":1.57,"t":"2026-10-14T16:30:00Z","v":8489,"vw":1.575071},{"c":1.58,"h":1.59,"l":1.58,"n":125,"o":1.58,"t":"2026-10-14T16:45:00Z","v":15025,"vw":1.583569},{"c":1.59,"h":1.595,"l":1.58,"n":88,"o":1.58,"t":"2026-10-14T17:00:00Z","v":14320,"vw":1.58629},{"c":1.59,"h":1.595,"l":1.59,"n":26,"o":1.595,"t":"2026-10-14T17:15:00Z","v":3203,"vw":1.593871},{"c":1.59,"h":1.595,"l":1.585,"n":87,"o":1.595,"t":"2026-10-14T17:30:00Z","v":16873,"vw":1.588837},{"c":1.59,"h":1.595,"l":1.59,"n":38,"o":1.59,"t":"2026-10-14T17:45:00Z","v":3226,"vw":1.590478},{"c":1.59,"h":1.595,"l":1.585,"n":159,"o":1.595,"t":"2026-10-14T18:00:00Z","v":16490,"vw":1.589828},{"c":1.595,"h":1.595,"l":1.59,"n":52,"o":1.59,"t":"2026-10-14T18:15:00Z","v":4466,"vw":1.590551},{"c":1.6,"h":1.605,"l":1.59,"n":52,"o":1.595,"t":"2026-10-14T18:30:00Z","v":6518,"vw":1.598229},{"c":1.61,"h":1.615,"l":1.6,"n":42,"o":1.6,"t":"2026-10-14T18:45:00Z","v":3576,"vw":1.605686},{"c":1.615,"h":1.615,"l":1.59,"n":116,"o":1.615,"t":"2026-10-14T19:00:00Z","v":15283,"vw":1.606038},{"c":1.625,"h":1.625,"l":1.605,"n":173,"o":1.615,"t":"2026-10-14T19:15:00Z","v":13650,"vw":1.612107},{"c":1.61,"h":1.625,"l":1.61,"n":72,"o":1.625,"t":"2026-10-14T19:30:00Z","v":7252,"vw":1.613643},{"c":1.61,"h":1.63,"l":1.61,"n":231,"o":1.61,"t":"2026-10-14T19:45:00Z","v":21027,"vw":1.618105},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-14T20:00:00Z","v":3477,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-14T22:00:00Z","v":635,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":25,"o":1.61,"t":"2026-10-15T13:30:00Z","v":5263,"vw":1.610247},{"c":1.62,"h":1.63,"l":1.62,"n":16,"o":1.62,"t":"2026-10-15T13:45:00Z","v":1265,"vw":1.620833},{"c":1.635,"h":1.635,"l":1.62,"n":37,"o":1.62,"t":"2026-10-15T14:00:00Z","v":4051,"vw":1.626239},{"c":1.65,"h":1.65,"l":1.6399,"n":3,"o":1.6399,"t":"2026-10-15T14:15:00Z","v":400,"vw":1.64245},{"c":1.655,"h":1.66,"l":1.65,"n":28,"o":1.65,"t":"2026-10-15T14:30:00Z","v":3846,"vw":1.657711},{"c":1.645393,"h":1.655,"l":1.645393,"n":35,"o":1.655,"t":"2026-10-15T14:45:00Z","v":1474,"vw":1.650065},{"c":1.655,"h":1.655,"l":1.645,"n":104,"o":1.645,"t":"2026-10-15T15:00:00Z","v":6020,"vw":1.646938},{"c":1.645,"h":1.655,"l":1.64,"n":82,"o":1.655,"t":"2026-10-15T15:15:00Z","v":14126,"vw":1.645319},{"c":1.64,"h":1.64,"l":1.63,"n":28,"o":1.63,"t":"2026-10-15T15:30:00Z","v":15742,"vw":1.635745},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-15T15:45:00Z","v":100,"vw":1.635},{"c":1.645,"h":1.645,"l":1.64,"n":20,"o":1.64,"t":"2026-10-15T16:00:00Z","v":1353,"vw":1.64039},{"c":1.646,"h":1.646,"l":1.6401,"n":7,"o":1.645,"t":"2026-10-15T16:15:00Z","v":942,"vw":1.642987},{"c":1.655,"h":1.655,"l":1.645,"n":16,"o":1.645,"t":"2026-10-15T16:30:00Z","v":2505,"vw":1.6474},{"c":1.68,"h":1.705,"l":1.658,"n":182,"o":1.658,"t":"2026-10-15T16:45:00Z","v":26193,"vw":1.687033},{"c":1.685,"h":1.685,"l":1.685,"n":9,"o":1.685,"t":"2026-10-15T17:00:00Z","v":801,"vw":1.685},{"c":1.655,"h":1.685,"l":1.655,"n":33,"o":1.685,"t":"2026-10-15T17:15:00Z","v":2842,"vw":1.66827},{"c":1.655,"h":1.655,"l":1.655,"n":3,"o":1.655,"t":"2026-10-15T17:30:00Z","v":275,"vw":1.655},{"c":1.64,"h":1.655,"l":1.64,"n":57,"o":1.655,"t":"2026-10-15T17:45:00Z","v":13075,"vw":1.649863},{"c":1.635,"h":1.645,"l":1.635,"n":17,"o":1.645,"t":"2026-10-15T18:00:00Z","v":1448,"vw":1.638571},{"c":1.63,"h":1.64,"l":1.63,"n":14,"o":1.635,"t":"2026-10-15T18:15:00Z","v":1651,"vw":1.63375},{"c":1.64,"h":1.645,"l":1.63,"n":51,"o":1.63,"t":"2026-10-15T18:30:00Z","v":5526,"vw":1.635106},{"c":1.635,"h":1.638,"l":1.635,"n":14,"o":1.635,"t":"2026-10-15T18:45:00Z","v":1324,"vw":1.635228},{"c":1.635,"h":1.635,"l":1.63,"n":9,"o":1.635,"t":"2026-10-15T19:00:00Z","v":875,"vw":1.633571},{"c":1.655,"h":1.655,"l":1.635,"n":70,"o":1.635,"t":"2026-10-15T19:15:00Z","v":7458,"vw":1.643594},{"c":1.655,"h":1.655,"l":1.655,"n":8,"o":1.655,"t":"2026-10-15T19:30:00Z","v":582,"vw":1.655},{"c":1.66,"h":1.665,"l":1.65,"n":123,"o":1.655,"t":"2026-10-15T19:45:00Z","v":9834,"vw":1.653041},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-15T20:00:00Z","v":1832,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-16T13:30:00Z","v":104,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-10-16T14:00:00Z","v":179,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-16T14:15:00Z","v":100,"vw":1.645},{"c":1.6354,"h":1.64,"l":1.6354,"n":9,"o":1.64,"t":"2026-10-16T15:15:00Z","v":1300,"vw":1.639617},{"c":1.65,"h":1.65,"l":1.635,"n":24,"o":1.635,"t":"2026-10-16T15:30:00Z","v":1918,"vw":1.641952},{"c":1.655,"h":1.655,"l":1.65,"n":18,"o":1.65,"t":"2026-10-16T15:45:00Z","v":1211,"vw":1.651},{"c":1.66,"h":1.66,"l":1.655,"n":6,"o":1.655,"t":"2026-10-16T16:00:00Z","v":439,"vw":1.65625},{"c":1.6542,"h":1.655,"l":1.65,"n":8,"o":1.6501,"t":"2026-10-16T16:15:00Z","v":998,"vw":1.652844},{"c":1.645,"h":1.655,"l":1.645,"n":13,"o":1.655,"t":"2026-10-16T16:30:00Z","v":1150,"vw":1.651},{"c":1.65,"h":1.65,"l":1.645,"n":15,"o":1.645,"t":"2026-10-16T16:45:00Z","v":1520,"vw":1.645704},{"c":1.655,"h":1.66,"l":1.65,"n":30,"o":1.65,"t":"2026-10-16T17:00:00Z","v":6060,"vw":1.652607},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-16T17:15:00Z","v":401,"vw":1.655},{"c":1.655,"h":1.66,"l":1.655,"n":6,"o":1.655,"t":"2026-10-16T17:30:00Z","v":503,"vw":1.656},{"c":1.655,"h":1.66,"l":1.655,"n":6,"o":1.658,"t":"2026-10-16T17:45:00Z","v":530,"vw":1.6566},{"c":1.65,"h":1.658,"l":1.65,"n":10,"o":1.658,"t":"2026-10-16T18:00:00Z","v":971,"vw":1.653661},{"c":1.645,"h":1.6599,"l":1.645,"n":78,"o":1.6599,"t":"2026-10-16T18:15:00Z","v":12980,"vw":1.647996},{"c":1.625,"h":1.645,"l":1.625,"n":34,"o":1.645,"t":"2026-10-16T18:30:00Z","v":6442,"vw":1.631135},{"c":1.635,"h":1.638,"l":1.63,"n":29,"o":1.63,"t":"2026-10-16T18:45:00Z","v":4701,"vw":1.632888},{"c":1.655,"h":1.655,"l":1.635,"n":266,"o":1.635,"t":"2026-10-16T19:00:00Z","v":28454,"vw":1.647679},{"c":1.655,"h":1.675,"l":1.655,"n":122,"o":1.655,"t":"2026-10-16T19:15:00Z","v":18562,"vw":1.667364},{"c":1.658,"h":1.658,"l":1.6518,"n":10,"o":1.6518,"t":"2026-10-16T19:30:00Z","v":1852,"vw":1.65292},{"c":1.63,"h":1.655,"l":1.62,"n":201,"o":1.655,"t":"2026-10-16T19:45:00Z","v":17868,"vw":1.636142},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-16T20:00:00Z","v":595,"vw":1.62},{"c":1.63,"h":1.63,"l":1.6,"n":18,"o":1.6,"t":"2026-10-19T13:30:00Z","v":4444,"vw":1.609236},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T13:45:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-19T14:00:00Z","v":201,"vw":1.63},{"c":1.65,"h":1.655,"l":1.63,"n":45,"o":1.63,"t":"2026-10-19T14:15:00Z","v":4383,"vw":1.644903},{"c":1.645,"h":1.65,"l":1.645,"n":4,"o":1.645,"t":"2026-10-19T14:30:00Z","v":310,"vw":1.646667},{"c":1.645,"h":1.65,"l":1.6401,"n":5,"o":1.645,"t":"2026-10-19T14:45:00Z","v":635,"vw":1.645016},{"c":1.645,"h":1.645,"l":1.64,"n":43,"o":1.645,"t":"2026-10-19T15:00:00Z","v":3170,"vw":1.644022},{"c":1.645,"h":1.645,"l":1.64,"n":16,"o":1.64,"t":"2026-10-19T15:15:00Z","v":758,"vw":1.64125},{"c":1.649,"h":1.649,"l":1.645,"n":22,"o":1.645,"t":"2026-10-19T15:30:00Z","v":4270,"vw":1.645094},{"c":1.645,"h":1.645,"l":1.6439,"n":22,"o":1.645,"t":"2026-10-19T15:45:00Z","v":5178,"vw":1.644978},{"c":1.63,"h":1.645,"l":1.625,"n":46,"o":1.64,"t":"2026-10-19T16:00:00Z","v":2100,"vw":1.638125},{"c":1.625,"h":1.63,"l":1.625,"n":2,"o":1.63,"t":"2026-10-19T16:15:00Z","v":200,"vw":1.6275},{"c":1.625,"h":1.63,"l":1.625,"n":4,"o":1.63,"t":"2026-10-19T16:30:00Z","v":330,"vw":1.626667},{"c":1.605,"h":1.628,"l":1.605,"n":57,"o":1.628,"t":"2026-10-19T16:45:00Z","v":8161,"vw":1.612913},{"c":1.595,"h":1.61,"l":1.595,"n":34,"o":1.61,"t":"2026-10-19T17:00:00Z","v":2293,"vw":1.602584},{"c":1.585,"h":1.595,"l":1.585,"n":10,"o":1.595,"t":"2026-10-19T17:15:00Z","v":751,"vw":1.59},{"c":1.585,"h":1.585,"l":1.575,"n":61,"o":1.585,"t":"2026-10-19T17:30:00Z","v":6978,"vw":1.580426},{"c":1.59,"h":1.59,"l":1.59,"n":9,"o":1.59,"t":"2026-10-19T17:45:00Z","v":729,"vw":1.59},{"c":1.585,"h":1.59,"l":1.585,"n":16,"o":1.585,"t":"2026-10-19T18:00:00Z","v":1247,"vw":1.585549},{"c":1.585,"h":1.5893,"l":1.585,"n":6,"o":1.585,"t":"2026-10-19T18:15:00Z","v":700,"vw":1.586229},{"c":1.585,"h":1.585,"l":1.58,"n":6,"o":1.585,"t":"2026-10-19T18:30:00Z","v":546,"vw":1.583018},{"c":1.585,"h":1.588,"l":1.58,"n":21,"o":1.585,"t":"2026-10-19T18:45:00Z","v":5435,"vw":1.584317},{"c":1.585,"h":1.585,"l":1.585,"n":4,"o":1.585,"t":"2026-10-19T19:00:00Z","v":302,"vw":1.585},{"c":1.585,"h":1.588,"l":1.58,"n":14,"o":1.588,"t":"2026-10-19T19:15:00Z","v":1212,"vw":1.584369},{"c":1.585,"h":1.585,"l":1.58,"n":29,"o":1.58,"t":"2026-10-19T19:30:00Z","v":2282,"vw":1.583258},{"c":1.57,"h":1.59,"l":1.57,"n":441,"o":1.585,"t":"2026-10-19T19:45:00Z","v":27703,"vw":1.577976},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T20:00:00Z","v":11336,"vw":1.57},{"c":1.565,"h":1.575,"l":1.56,"n":7,"o":1.56,"t":"2026-10-20T13:30:00Z","v":712,"vw":1.565},{"c":1.585,"h":1.585,"l":1.58,"n":11,"o":1.58,"t":"2026-10-20T13:45:00Z","v":1227,"vw":1.580897},{"c":1.625,"h":1.65,"l":1.57,"n":456,"o":1.57,"t":"2026-10-20T14:00:00Z","v":42371,"vw":1.624981},{"c":1.63,"h":1.63,"l":1.63,"n":28,"o":1.63,"t":"2026-10-20T14:15:00Z","v":718,"vw":1.63},{"c":1.65,"h":1.65,"l":1.6409,"n":9,"o":1.645,"t":"2026-10-20T14:30:00Z","v":840,"vw":1.643088},{"c":1.645,"h":1.65,"l":1.645,"n":43,"o":1.65,"t":"2026-10-20T14:45:00Z","v":4440,"vw":1.646966},{"c":1.64,"h":1.65,"l":1.64,"n":5,"o":1.65,"t":"2026-10-20T15:00:00Z","v":650,"vw":1.645876},{"c":1.645,"h":1.65,"l":1.64,"n":40,"o":1.64,"t":"2026-10-20T15:15:00Z","v":2023,"vw":1.6475},{"c":1.645,"h":1.645,"l":1.635,"n":86,"o":1.64,"t":"2026-10-20T15:30:00Z","v":4514,"vw":1.640901},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-20T15:45:00Z","v":243,"vw":1.65},{"c":1.64,"h":1.645,"l":1.64,"n":11,"o":1.64,"t":"2026-10-20T16:00:00Z","v":1490,"vw":1.643881},{"c":1.64,"h":1.64,"l":1.635,"n":16,"o":1.64,"t":"2026-10-20T16:15:00Z","v":1754,"vw":1.637045},{"c":1.64,"h":1.64,"l":1.63,"n":3,"o":1.64,"t":"2026-10-20T16:30:00Z","v":300,"vw":1.636667},{"c":1.635,"h":1.64,"l":1.63,"n":11,"o":1.64,"t":"2026-10-20T16:45:00Z","v":982,"vw":1.635556},{"c":1.635,"h":1.64,"l":1.635,"n":19,"o":1.64,"t":"2026-10-20T17:00:00Z","v":870,"vw":1.636431},{"c":1.635,"h":1.64,"l":1.63,"n":15,"o":1.64,"t":"2026-10-20T17:15:00Z","v":815,"vw":1.636667},{"c":1.635,"h":1.64,"l":1.63,"n":34,"o":1.64,"t":"2026-10-20T17:30:00Z","v":5929,"vw":1.635822},{"c":1.625,"h":1.655,"l":1.615,"n":412,"o":1.635,"t":"2026-10-20T17:45:00Z","v":44162,"vw":1.639278},{"c":1.615,"h":1.63,"l":1.61,"n":68,"o":1.625,"t":"2026-10-20T18:00:00Z","v":6226,"vw":1.621022},{"c":1.605,"h":1.62,"l":1.6,"n":15,"o":1.615,"t":"2026-10-20T18:15:00Z","v":1466,"vw":1.611154},{"c":1.6,"h":1.605,"l":1.595,"n":30,"o":1.6,"t":"2026-10-20T18:30:00Z","v":2382,"vw":1.6},{"c":1.595,"h":1.6,"l":1.595,"n":25,"o":1.6,"t":"2026-10-20T18:45:00Z","v":4513,"vw":1.596784},{"c":1.6014,"h":1.605,"l":1.59,"n":54,"o":1.6,"t":"2026-10-20T19:00:00Z","v":12347,"vw":1.597181},{"c":1.61,"h":1.61,"l":1.605,"n":3,"o":1.605,"t":"2026-10-20T19:15:00Z","v":300,"vw":1.606667},{"c":1.61,"h":1.61,"l":1.6,"n":14,"o":1.6,"t":"2026-10-20T19:30:00Z","v":1060,"vw":1.60466},{"c":1.57,"h":1.62,"l":1.57,"n":168,"o":1.605,"t":"2026-10-20T19:45:00Z","v":11728,"vw":1.604418},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T20:00:00Z","v":4050,"vw":1.6},{"c":1.6299,"h":1.63,"l":1.6,"n":18,"o":1.6,"t":"2026-10-21T13:30:00Z","v":2019,"vw":1.616245},{"c":1.635,"h":1.65,"l":1.63,"n":12,"o":1.63,"t":"2026-10-21T13:45:00Z","v":4576,"vw":1.647154},{"c":1.645,"h":1.645,"l":1.635,"n":38,"o":1.64,"t":"2026-10-21T14:00:00Z","v":2699,"vw":1.640842},{"c":1.645,"h":1.6496,"l":1.64,"n":44,"o":1.64,"t":"2026-10-21T14:15:00Z","v":4718,"vw":1.646289},{"c":1.65,"h":1.65,"l":1.648,"n":4,"o":1.648,"t":"2026-10-21T14:30:00Z","v":433,"vw":1.649},{"c":1.655,"h":1.66,"l":1.64,"n":62,"o":1.645,"t":"2026-10-21T14:45:00Z","v":8150,"vw":1.648705},{"c":1.658,"h":1.66,"l":1.658,"n":5,"o":1.66,"t":"2026-10-21T15:00:00Z","v":500,"vw":1.659},{"c":1.66,"h":1.66,"l":1.658,"n":5,"o":1.658,"t":"2026-10-21T15:15:00Z","v":432,"vw":1.659},{"c":1.645,"h":1.66,"l":1.645,"n":52,"o":1.6599,"t":"2026-10-21T15:30:00Z","v":4247,"vw":1.654617},{"c":1.64,"h":1.648,"l":1.635,"n":36,"o":1.648,"t":"2026-10-21T15:45:00Z","v":2394,"vw":1.638116},{"c":1.64,"h":1.64,"l":1.635,"n":13,"o":1.635,"t":"2026-10-21T16:00:00Z","v":1993,"vw":1.636456},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-10-21T16:15:00Z","v":329,"vw":1.64},{"c":1.655,"h":1.655,"l":1.64,"n":38,"o":1.64,"t":"2026-10-21T16:30:00Z","v":3740,"vw":1.645588},{"c":1.658,"h":1.658,"l":1.6504,"n":11,"o":1.655,"t":"2026-10-21T16:45:00Z","v":3757,"vw":1.65223},{"c":1.645,"h":1.655,"l":1.64,"n":107,"o":1.655,"t":"2026-10-21T17:00:00Z","v":20868,"vw":1.650926},{"c":1.655,"h":1.655,"l":1.645,"n":40,"o":1.645,"t":"2026-10-21T17:15:00Z","v":7207,"vw":1.64844},{"c":1.655,"h":1.655,"l":1.65,"n":10,"o":1.65,"t":"2026-10-21T17:30:00Z","v":692,"vw":1.654167},{"c":1.668,"h":1.668,"l":1.655,"n":27,"o":1.655,"t":"2026-10-21T17:45:00Z","v":2483,"vw":1.660018},{"c":1.665,"h":1.67,"l":1.66,"n":129,"o":1.665,"t":"2026-10-21T18:00:00Z","v":19204,"vw":1.668067},{"c":1.66,"h":1.665,"l":1.66,"n":15,"o":1.665,"t":"2026-10-21T18:15:00Z","v":1061,"vw":1.663798},{"c":1.665,"h":1.668,"l":1.665,"n":6,"o":1.665,"t":"2026-10-21T18:30:00Z","v":504,"vw":1.6665},{"c":1.67,"h":1.67,"l":1.6612,"n":17,"o":1.668,"t":"2026-10-21T18:45:00Z","v":6023,"vw":1.665114},{"c":1.658,"h":1.665,"l":1.65,"n":19,"o":1.66,"t":"2026-10-21T19:00:00Z","v":1477,"vw":1.659187},{"c":1.655,"h":1.655,"l":1.655,"n":7,"o":1.655,"t":"2026-10-21T19:15:00Z","v":553,"vw":1.655},{"c":1.66,"h":1.66,"l":1.655,"n":30,"o":1.66,"t":"2026-10-21T19:30:00Z","v":2722,"vw":1.656075},{"c":1.65,"h":1.66,"l":1.625,"n":338,"o":1.655,"t":"2026-10-21T19:45:00Z","v":36688,"vw":1.642456},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-21T20:00:00Z","v":5799,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-22T13:30:00Z","v":292,"vw":1.64},{"c":1.66,"h":1.66,"l":1.65,"n":4,"o":1.65,"t":"2026-10-22T13:45:00Z","v":300,"vw":1.655},{"c":1.665,"h":1.68,"l":1.66,"n":121,"o":1.66,"t":"2026-10-22T14:00:00Z","v":7242,"vw":1.669374},{"c":1.67,"h":1.68,"l":1.67,"n":22,"o":1.67,"t":"2026-10-22T14:15:00Z","v":1983,"vw":1.672644},{"c":1.65,"h":1.67,"l":1.645,"n":94,"o":1.665,"t":"2026-10-22T14:30:00Z","v":9633,"vw":1.661191},{"c":1.65,"h":1.65,"l":1.645,"n":8,"o":1.65,"t":"2026-10-22T14:45:00Z","v":700,"vw":1.649167},{"c":1.655,"h":1.66,"l":1.645,"n":49,"o":1.645,"t":"2026-10-22T15:00:00Z","v":9155,"vw":1.655096},{"c":1.655,"h":1.66,"l":1.655,"n":11,"o":1.66,"t":"2026-10-22T15:15:00Z","v":1287,"vw":1.658257},{"c":1.645,"h":1.655,"l":1.645,"n":50,"o":1.655,"t":"2026-10-22T15:30:00Z","v":5003,"vw":1.646975},{"c":1.655,"h":1.66,"l":1.645,"n":59,"o":1.645,"t":"2026-10-22T15:45:00Z","v":3663,"vw":1.654583},{"c":1.6493,"h":1.65,"l":1.6448,"n":31,"o":1.65,"t":"2026-10-22T16:00:00Z","v":6552,"vw":1.646895},{"c":1.645,"h":1.65,"l":1.64,"n":37,"o":1.65,"t":"2026-10-22T16:15:00Z","v":3344,"vw":1.643925},{"c":1.63,"h":1.64,"l":1.63,"n":24,"o":1.64,"t":"2026-10-22T16:30:00Z","v":3650,"vw":1.635526},{"c":1.635,"h":1.635,"l":1.635,"n":6,"o":1.635,"t":"2026-10-22T16:45:00Z","v":931,"vw":1.635},{"c":1.635,"h":1.635,"l":1.63,"n":7,"o":1.63,"t":"2026-10-22T17:00:00Z","v":698,"vw":1.634167},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-22T17:15:00Z","v":650,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-22T17:30:00Z","v":300,"vw":1.635},{"c":1.625,"h":1.635,"l":1.625,"n":34,"o":1.635,"t":"2026-10-22T17:45:00Z","v":2677,"vw":1.627362},{"c":1.6201,"h":1.625,"l":1.6201,"n":2,"o":1.625,"t":"2026-10-22T18:00:00Z","v":1300,"vw":1.621231},{"c":1.645,"h":1.65,"l":1.625,"n":103,"o":1.625,"t":"2026-10-22T18:15:00Z","v":23783,"vw":1.628211},{"c":1.645,"h":1.65,"l":1.64,"n":25,"o":1.645,"t":"2026-10-22T18:30:00Z","v":9544,"vw":1.644959},{"c":1.65,"h":1.65,"l":1.64,"n":23,"o":1.6493,"t":"2026-10-22T18:45:00Z","v":3995,"vw":1.647256},{"c":1.645,"h":1.6495,"l":1.6375,"n":35,"o":1.64,"t":"2026-10-22T19:00:00Z","v":3268,"vw":1.643293},{"c":1.645,"h":1.65,"l":1.64,"n":14,"o":1.645,"t":"2026-10-22T19:15:00Z","v":1679,"vw":1.646018},{"c":1.64,"h":1.645,"l":1.635,"n":41,"o":1.6401,"t":"2026-10-22T19:30:00Z","v":3149,"vw":1.638417},{"c":1.64,"h":1.655,"l":1.625,"n":165,"o":1.63,"t":"2026-10-22T19:45:00Z","v":11974,"vw":1.639476},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-22T20:00:00Z","v":2827,"vw":1.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.5595651038111682,"strike":4.723479169510655,"iv":5.651353831849061,"gamma":0.1522844338799861,"theta":-0.01768145782454878,"vega":0.0018063213838994425,"rho":0.00026638092356536566,"breakevenPct":224.11314560256588},{"delta":0.6,"premium":0.6363224967816007,"strike":4.109420025747195,"iv":5.819232275824533,"gamma":0.1446046124749371,"theta":-0.017812365910471323,"vega":0.0017668845726437135,"rho":0.00027013043142262163,"breakevenPct":191.14984800790162},{"delta":0.65,"premium":0.65,"strike":2.4615923903844052,"iv":4.738188396546741,"gamma":0.1717556641614637,"theta":-0.013977590560497084,"vega":0.001694746142851253,"rho":0.00032363250264752833,"breakevenPct":90.89523867388992},{"delta":0.7,"premium":0.65,"strike":1.885413392165375,"iv":3.942554104935644,"gamma":0.18650746282443958,"theta":-0.01113955867110743,"vega":0.001532262030227165,"rho":0.0003880911485488178,"breakevenPct":55.54683387517638},{"delta":0.75,"premium":0.65,"strike":1.7024983016647326,"iv":3.387235298403577,"gamma":0.1896557826452755,"theta":-0.00909954820845697,"vega":0.0013254603852126913,"rho":0.00045272660610610126,"breakevenPct":44.32504918188545},{"delta":0.8,"premium":0.65,"strike":1.5195832111640906,"iv":2.8319164918715094,"gamma":0.1928041024661114,"theta":-0.007059537745806509,"vega":0.0011186587401982178,"rho":0.0005173620636633846,"breakevenPct":33.10326448859451},{"delta":0.85,"premium":0.65,"strike":1.3366681206634485,"iv":2.276597685339443,"gamma":0.1959524222869473,"theta":-0.005019527283156052,"vega":0.0009118570951837448,"rho":0.000581997521220668,"breakevenPct":21.881479795303598},{"delta":0.9,"premium":0.65,"strike":1.1537530301628063,"iv":1.7212788788073756,"gamma":0.1991007421077832,"theta":-0.0029795168205055903,"vega":0.0007050554501692713,"rho":0.0006466329787779513,"breakevenPct":10.659695102012662}],"put":[{"delta":0.15,"premium":0.42891683388057184,"strike":1.0195841694028593,"iv":5.181368883433488,"gamma":0.10008925670233845,"theta":-0.009328065562307183,"vega":0.0010486480070018719,"rho":-0.0005325453031537168,"breakevenPct":63.762740152006906},{"delta":0.2,"premium":0.45553817982093675,"strike":1.1526908991046838,"iv":4.762842328805754,"gamma":0.14277378821266995,"theta":-0.008939094276425153,"vega":0.0011541592978589886,"rho":-0.0006189882712116434,"breakevenPct":57.22989452246951},{"delta":0.25,"premium":0.48215952576130167,"strike":1.2857976288065083,"iv":4.344315774178019,"gamma":0.18545831972300142,"theta":-0.008550122990543125,"vega":0.0012596705887161054,"rho":-0.00070543123926957,"breakevenPct":50.69704889293211},{"delta":0.3,"premium":0.5087808717016665,"strike":1.4189043585083327,"iv":3.9257892195502855,"gamma":0.22814285123333283,"theta":-0.008161151704661095,"vega":0.001365181879573222,"rho":-0.0007918742073274967,"breakevenPct":44.16420326339471},{"delta":0.35,"premium":0.5354022176420314,"strike":1.5520110882101572,"iv":3.5072626649225507,"gamma":0.2708273827436643,"theta":-0.007772180418779067,"vega":0.0014706931704303388,"rho":-0.0008783171753854232,"breakevenPct":37.63135763385732},{"delta":0.4,"premium":0.5620235635823964,"strike":1.6851178179119817,"iv":3.0887361102948163,"gamma":0.3135119142539958,"theta":-0.007383209132897039,"vega":0.0015762044612874556,"rho":-0.0009647601434433499,"breakevenPct":31.098512004319915},{"delta":0.45,"premium":0.5886449095227613,"strike":1.8182245476138061,"iv":2.670209555667082,"gamma":0.3561964457643273,"theta":-0.006994237847015009,"vega":0.0016817157521445722,"rho":-0.0010512031115012766,"breakevenPct":24.565666374782516},{"delta":0.5,"premium":0.6152662554631261,"strike":1.9513312773156306,"iv":2.2516830010393476,"gamma":0.39888097727465877,"theta":-0.006605266561132981,"vega":0.001787227043001689,"rho":-0.001137646079559203,"breakevenPct":18.032820745245118},{"delta":0.55,"premium":0.7910517899111951,"strike":2.184501988790217,"iv":2.1785911702601632,"gamma":0.3941129585464094,"theta":-0.006519210369928988,"vega":0.0017870698481526682,"rho":-0.001341854077297937,"breakevenPct":14.512257737483328},{"delta":0.6,"premium":1.0528131873781488,"strike":2.475347985975721,"iv":2.304602413728828,"gamma":0.3619940454780061,"theta":-0.00660774961578626,"vega":0.0017260070207696379,"rho":-0.001613939962896658,"breakevenPct":12.727926466406613},{"delta":0.65,"premium":1.3145745848451031,"strike":2.7661939831612257,"iv":2.4306136571974926,"gamma":0.3298751324096028,"theta":-0.0066962888616435325,"vega":0.0016649441933866073,"rho":-0.0018860258484953798,"breakevenPct":10.943595195329895},{"delta":0.7,"premium":1.8659248335990375,"strike":3.3409248335990376,"iv":2.733447857481865,"gamma":0.2807486235194239,"theta":-0.007157316382327773,"vega":0.0015916979730043902,"rho":-0.0023877504076557973,"breakevenPct":9.509202453987719},{"delta":0.75,"premium":2.9628916636675733,"strike":4.460938593334288,"iv":3.157538812841442,"gamma":0.21865568643485436,"theta":-0.007403628909249209,"vega":0.001447700811028393,"rho":-0.003322286631461659,"breakevenPct":8.095280388545122}]},"raw":{"call":[{"delta":0.55,"premium":0.5595651038111682,"strike":4.723479169510655,"iv":5.651353831849061,"gamma":0.1522844338799861,"theta":-0.01768145782454878,"vega":0.0018063213838994425,"rho":0.00026638092356536566,"breakevenPct":224.11314560256588},{"delta":0.6,"premium":0.6363224967816007,"strike":4.109420025747195,"iv":5.819232275824533,"gamma":0.1446046124749371,"theta":-0.017812365910471323,"vega":0.0017668845726437135,"rho":0.00027013043142262163,"breakevenPct":191.14984800790162},{"delta":0.65,"premium":0.65,"strike":2.4615923903844052,"iv":4.738188396546741,"gamma":0.1717556641614637,"theta":-0.013977590560497084,"vega":0.001694746142851253,"rho":0.00032363250264752833,"breakevenPct":90.89523867388992},{"delta":0.7,"premium":0.65,"strike":1.885413392165375,"iv":3.942554104935644,"gamma":0.18650746282443958,"theta":-0.01113955867110743,"vega":0.001532262030227165,"rho":0.0003880911485488178,"breakevenPct":55.54683387517638},{"delta":0.75,"premium":0.65,"strike":1.7024983016647326,"iv":3.387235298403577,"gamma":0.1896557826452755,"theta":-0.00909954820845697,"vega":0.0013254603852126913,"rho":0.00045272660610610126,"breakevenPct":44.32504918188545},{"delta":0.8,"premium":0.65,"strike":1.5195832111640906,"iv":2.8319164918715094,"gamma":0.1928041024661114,"theta":-0.007059537745806509,"vega":0.0011186587401982178,"rho":0.0005173620636633846,"breakevenPct":33.10326448859451},{"delta":0.85,"premium":0.65,"strike":1.3366681206634485,"iv":2.276597685339443,"gamma":0.1959524222869473,"theta":-0.005019527283156052,"vega":0.0009118570951837448,"rho":0.000581997521220668,"breakevenPct":21.881479795303598},{"delta":0.9,"premium":0.65,"strike":1.1537530301628063,"iv":1.7212788788073756,"gamma":0.1991007421077832,"theta":-0.0029795168205055903,"vega":0.0007050554501692713,"rho":0.0006466329787779513,"breakevenPct":10.659695102012662}],"put":[{"delta":0.15,"premium":0.42891683388057184,"strike":1.0195841694028593,"iv":5.181368883433488,"gamma":0.10008925670233845,"theta":-0.009328065562307183,"vega":0.0010486480070018719,"rho":-0.0005325453031537168,"breakevenPct":63.762740152006906},{"delta":0.2,"premium":0.45553817982093675,"strike":1.1526908991046838,"iv":4.762842328805754,"gamma":0.14277378821266995,"theta":-0.008939094276425153,"vega":0.0011541592978589886,"rho":-0.0006189882712116434,"breakevenPct":57.22989452246951},{"delta":0.25,"premium":0.48215952576130167,"strike":1.2857976288065083,"iv":4.344315774178019,"gamma":0.18545831972300142,"theta":-0.008550122990543125,"vega":0.0012596705887161054,"rho":-0.00070543123926957,"breakevenPct":50.69704889293211},{"delta":0.3,"premium":0.5087808717016665,"strike":1.4189043585083327,"iv":3.9257892195502855,"gamma":0.22814285123333283,"theta":-0.008161151704661095,"vega":0.001365181879573222,"rho":-0.0007918742073274967,"breakevenPct":44.16420326339471},{"delta":0.35,"premium":0.5354022176420314,"strike":1.5520110882101572,"iv":3.5072626649225507,"gamma":0.2708273827436643,"theta":-0.007772180418779067,"vega":0.0014706931704303388,"rho":-0.0008783171753854232,"breakevenPct":37.63135763385732},{"delta":0.4,"premium":0.5620235635823964,"strike":1.6851178179119817,"iv":3.0887361102948163,"gamma":0.3135119142539958,"theta":-0.007383209132897039,"vega":0.0015762044612874556,"rho":-0.0009647601434433499,"breakevenPct":31.098512004319915},{"delta":0.45,"premium":0.5886449095227613,"strike":1.8182245476138061,"iv":2.670209555667082,"gamma":0.3561964457643273,"theta":-0.006994237847015009,"vega":0.0016817157521445722,"rho":-0.0010512031115012766,"breakevenPct":24.565666374782516},{"delta":0.5,"premium":0.6152662554631261,"strike":1.9513312773156306,"iv":2.2516830010393476,"gamma":0.39888097727465877,"theta":-0.006605266561132981,"vega":0.001787227043001689,"rho":-0.001137646079559203,"breakevenPct":18.032820745245118},{"delta":0.55,"premium":0.7910517899111951,"strike":2.184501988790217,"iv":2.1785911702601632,"gamma":0.3941129585464094,"theta":-0.006519210369928988,"vega":0.0017870698481526682,"rho":-0.001341854077297937,"breakevenPct":14.512257737483328},{"delta":0.6,"premium":1.0528131873781488,"strike":2.475347985975721,"iv":2.304602413728828,"gamma":0.3619940454780061,"theta":-0.00660774961578626,"vega":0.0017260070207696379,"rho":-0.001613939962896658,"breakevenPct":12.727926466406613},{"delta":0.65,"premium":1.3145745848451031,"strike":2.7661939831612257,"iv":2.4306136571974926,"gamma":0.3298751324096028,"theta":-0.0066962888616435325,"vega":0.0016649441933866073,"rho":-0.0018860258484953798,"breakevenPct":10.943595195329895},{"delta":0.7,"premium":1.8659248335990375,"strike":3.3409248335990376,"iv":2.733447857481865,"gamma":0.2807486235194239,"theta":-0.007157316382327773,"vega":0.0015916979730043902,"rho":-0.0023877504076557973,"breakevenPct":9.509202453987719},{"delta":0.75,"premium":2.9628916636675733,"strike":4.460938593334288,"iv":3.157538812841442,"gamma":0.21865568643485436,"theta":-0.007403628909249209,"vega":0.001447700811028393,"rho":-0.003322286631461659,"breakevenPct":8.095280388545122}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}