{"symbol":"STKE","url":"https://intraalpha.com/companies/STKE","capturedAt":"2026-10-22T23:56:46.204Z","state":"ready","quote":{"symbol":"STKE","last_price":1.28,"prev_close":1.41,"regular_close":1.26,"change":-0.13,"change_pct":-9.2199,"regular_change":-0.15,"regular_change_pct":-10.6383,"extended_change":0.02,"extended_change_pct":1.5873,"bid":1.28,"ask":1.36,"bid_size":1600,"ask_size":100,"volume":310669,"vwap":1.288915,"open":1.32,"high":1.39,"low":1.25,"close":1.26,"trade_count":1583,"last_trade_at":"2026-10-22T22:39:42.269866082Z","last_quote_at":"2026-10-22T22:27:40.964192472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STKE","fetched_at":"2026-10-22T23:56:45.551483+00:00","name":"Sol Strategies Inc. Common Shares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Sol Strategies Inc. invests in and provides infrastructure for the Solana Blockchain ecosystem. The company is headquartered in Toronto, Canada.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":56003000,"ebitda":-5918122,"pe_ratio":null,"peg_ratio":null,"book_value":0.61,"dividend_per_share":null,"dividend_yield":null,"eps":-3.62,"revenue_ttm":12789200,"gross_profit_ttm":12789200,"profit_margin":0,"operating_margin_ttm":-2.242,"return_on_assets_ttm":-0.0772,"return_on_equity_ttm":-2.13,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.412,"analyst_target_price":6.2,"analyst_number":0,"beta":1.338,"fifty_two_week_high":3.95,"fifty_two_week_low":0.847,"fifty_day_ma":1.343,"two_hundred_day_ma":1.386,"shares_outstanding":39718700,"forward_pe":null,"price_to_sales":4.379,"price_to_book":2.692,"ev_to_revenue":11.31,"ev_to_ebitda":39.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:45.551483+00:00"},"optionObservedAt":"2026-10-22T19:55:03.147Z","bars":[{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-15T08:00:00Z","v":820,"vw":1.38},{"c":1.32,"h":1.33,"l":1.32,"n":7,"o":1.32,"t":"2026-10-15T11:30:00Z","v":1639,"vw":1.324013},{"c":1.34,"h":1.34,"l":1.34,"n":12,"o":1.34,"t":"2026-10-15T13:25:00Z","v":2000,"vw":1.34},{"c":1.29,"h":1.32,"l":1.26,"n":61,"o":1.32,"t":"2026-10-15T13:30:00Z","v":25115,"vw":1.301679},{"c":1.2689,"h":1.2821,"l":1.26,"n":19,"o":1.2821,"t":"2026-10-15T13:35:00Z","v":12323,"vw":1.272801},{"c":1.2602,"h":1.27,"l":1.26,"n":11,"o":1.2601,"t":"2026-10-15T13:40:00Z","v":17405,"vw":1.260795},{"c":1.265,"h":1.2695,"l":1.26,"n":53,"o":1.2695,"t":"2026-10-15T13:45:00Z","v":6455,"vw":1.261089},{"c":1.265,"h":1.2699,"l":1.26,"n":47,"o":1.26,"t":"2026-10-15T13:55:00Z","v":12656,"vw":1.262852},{"c":1.29,"h":1.29,"l":1.26,"n":32,"o":1.2601,"t":"2026-10-15T14:00:00Z","v":2770,"vw":1.265113},{"c":1.29,"h":1.3,"l":1.285,"n":17,"o":1.29,"t":"2026-10-15T14:05:00Z","v":1146,"vw":1.291882},{"c":1.3,"h":1.32,"l":1.29,"n":37,"o":1.3,"t":"2026-10-15T14:10:00Z","v":9540,"vw":1.310073},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-15T14:15:00Z","v":200,"vw":1.3},{"c":1.2949,"h":1.3099,"l":1.2949,"n":5,"o":1.3,"t":"2026-10-15T14:20:00Z","v":639,"vw":1.299889},{"c":1.29,"h":1.3096,"l":1.29,"n":40,"o":1.3,"t":"2026-10-15T14:25:00Z","v":13872,"vw":1.293494},{"c":1.28,"h":1.3,"l":1.28,"n":51,"o":1.29,"t":"2026-10-15T14:30:00Z","v":25601,"vw":1.288412},{"c":1.28,"h":1.2882,"l":1.28,"n":5,"o":1.2882,"t":"2026-10-15T14:35:00Z","v":395,"vw":1.284027},{"c":1.295,"h":1.31,"l":1.285,"n":17,"o":1.285,"t":"2026-10-15T14:40:00Z","v":3762,"vw":1.297211},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-15T14:45:00Z","v":520,"vw":1.295},{"c":1.3099,"h":1.3099,"l":1.3095,"n":7,"o":1.3095,"t":"2026-10-15T14:50:00Z","v":1245,"vw":1.30966},{"c":1.28,"h":1.2901,"l":1.28,"n":24,"o":1.2901,"t":"2026-10-15T14:55:00Z","v":1957,"vw":1.286621},{"c":1.3098,"h":1.3098,"l":1.3,"n":6,"o":1.3,"t":"2026-10-15T15:00:00Z","v":2581,"vw":1.301458},{"c":1.3157,"h":1.32,"l":1.31,"n":28,"o":1.31,"t":"2026-10-15T15:05:00Z","v":4716,"vw":1.318131},{"c":1.32,"h":1.32,"l":1.3199,"n":9,"o":1.3199,"t":"2026-10-15T15:10:00Z","v":1800,"vw":1.319943},{"c":1.3252,"h":1.3252,"l":1.32,"n":6,"o":1.32,"t":"2026-10-15T15:15:00Z","v":3216,"vw":1.320813},{"c":1.32,"h":1.32,"l":1.31,"n":4,"o":1.31,"t":"2026-10-15T15:20:00Z","v":1177,"vw":1.318606},{"c":1.3,"h":1.318,"l":1.3,"n":2,"o":1.318,"t":"2026-10-15T15:30:00Z","v":306,"vw":1.309176},{"c":1.305,"h":1.31,"l":1.3,"n":23,"o":1.31,"t":"2026-10-15T15:35:00Z","v":4031,"vw":1.302837},{"c":1.3099,"h":1.3099,"l":1.3,"n":12,"o":1.3,"t":"2026-10-15T15:45:00Z","v":3645,"vw":1.307235},{"c":1.305,"h":1.31,"l":1.3,"n":4,"o":1.31,"t":"2026-10-15T15:50:00Z","v":500,"vw":1.304},{"c":1.3,"h":1.305,"l":1.3,"n":20,"o":1.305,"t":"2026-10-15T15:55:00Z","v":1661,"vw":1.300355},{"c":1.3,"h":1.31,"l":1.3,"n":18,"o":1.3,"t":"2026-10-15T16:10:00Z","v":5209,"vw":1.303884},{"c":1.29,"h":1.3,"l":1.29,"n":8,"o":1.3,"t":"2026-10-15T16:15:00Z","v":2680,"vw":1.2994},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-10-15T16:25:00Z","v":1259,"vw":1.29},{"c":1.2799,"h":1.29,"l":1.2701,"n":11,"o":1.29,"t":"2026-10-15T16:30:00Z","v":7618,"vw":1.280633},{"c":1.28,"h":1.28,"l":1.275,"n":6,"o":1.275,"t":"2026-10-15T16:35:00Z","v":428,"vw":1.278333},{"c":1.275,"h":1.275,"l":1.27,"n":3,"o":1.275,"t":"2026-10-15T16:40:00Z","v":516,"vw":1.273876},{"c":1.28,"h":1.28,"l":1.279,"n":25,"o":1.279,"t":"2026-10-15T16:45:00Z","v":1785,"vw":1.279884},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-15T16:50:00Z","v":139,"vw":1.27},{"c":1.27,"h":1.29,"l":1.27,"n":73,"o":1.275,"t":"2026-10-15T16:55:00Z","v":16383,"vw":1.274122},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-10-15T17:05:00Z","v":372,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-15T17:10:00Z","v":600,"vw":1.29},{"c":1.28,"h":1.29,"l":1.28,"n":3,"o":1.29,"t":"2026-10-15T17:15:00Z","v":741,"vw":1.282857},{"c":1.295,"h":1.295,"l":1.29,"n":2,"o":1.29,"t":"2026-10-15T17:20:00Z","v":200,"vw":1.2925},{"c":1.296,"h":1.296,"l":1.29,"n":13,"o":1.29,"t":"2026-10-15T17:25:00Z","v":1261,"vw":1.290619},{"c":1.3,"h":1.3,"l":1.29,"n":9,"o":1.29,"t":"2026-10-15T17:30:00Z","v":2794,"vw":1.297347},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-15T17:35:00Z","v":428,"vw":1.3},{"c":1.31,"h":1.31,"l":1.3006,"n":3,"o":1.3006,"t":"2026-10-15T17:40:00Z","v":350,"vw":1.303733},{"c":1.295,"h":1.3,"l":1.295,"n":7,"o":1.3,"t":"2026-10-15T17:45:00Z","v":2100,"vw":1.297615},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-15T17:55:00Z","v":104,"vw":1.295},{"c":1.3,"h":1.3,"l":1.295,"n":18,"o":1.3,"t":"2026-10-15T18:05:00Z","v":2381,"vw":1.299098},{"c":1.29,"h":1.3,"l":1.29,"n":52,"o":1.295,"t":"2026-10-15T18:10:00Z","v":10607,"vw":1.2917},{"c":1.29,"h":1.295,"l":1.29,"n":9,"o":1.295,"t":"2026-10-15T18:15:00Z","v":626,"vw":1.291429},{"c":1.2997,"h":1.2997,"l":1.2997,"n":1,"o":1.2997,"t":"2026-10-15T18:20:00Z","v":300,"vw":1.2997},{"c":1.3,"h":1.3,"l":1.29,"n":10,"o":1.295,"t":"2026-10-15T18:25:00Z","v":5938,"vw":1.297386},{"c":1.2998,"h":1.3,"l":1.2998,"n":3,"o":1.3,"t":"2026-10-15T18:35:00Z","v":485,"vw":1.299841},{"c":1.295,"h":1.3,"l":1.295,"n":5,"o":1.3,"t":"2026-10-15T18:40:00Z","v":409,"vw":1.296479},{"c":1.3,"h":1.3,"l":1.2999,"n":10,"o":1.2999,"t":"2026-10-15T18:45:00Z","v":973,"vw":1.299964},{"c":1.31,"h":1.32,"l":1.305,"n":28,"o":1.305,"t":"2026-10-15T18:55:00Z","v":1962,"vw":1.3158},{"c":1.34,"h":1.345,"l":1.32,"n":36,"o":1.32,"t":"2026-10-15T19:05:00Z","v":2221,"vw":1.340561},{"c":1.33,"h":1.34,"l":1.33,"n":45,"o":1.34,"t":"2026-10-15T19:10:00Z","v":2812,"vw":1.333441},{"c":1.33,"h":1.36,"l":1.33,"n":41,"o":1.345,"t":"2026-10-15T19:15:00Z","v":8172,"vw":1.35729},{"c":1.345,"h":1.345,"l":1.34,"n":2,"o":1.34,"t":"2026-10-15T19:20:00Z","v":350,"vw":1.342857},{"c":1.335,"h":1.34,"l":1.335,"n":10,"o":1.34,"t":"2026-10-15T19:25:00Z","v":6687,"vw":1.336007},{"c":1.345,"h":1.345,"l":1.333,"n":37,"o":1.34,"t":"2026-10-15T19:30:00Z","v":5400,"vw":1.334946},{"c":1.3699,"h":1.3699,"l":1.34,"n":2,"o":1.34,"t":"2026-10-15T19:40:00Z","v":1100,"vw":1.367182},{"c":1.34,"h":1.36,"l":1.34,"n":8,"o":1.36,"t":"2026-10-15T19:45:00Z","v":1116,"vw":1.3575},{"c":1.38,"h":1.38,"l":1.36,"n":33,"o":1.37,"t":"2026-10-15T19:55:00Z","v":3287,"vw":1.373916},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-15T20:00:00Z","v":1509,"vw":1.38},{"c":1.3403,"h":1.35,"l":1.3403,"n":2,"o":1.35,"t":"2026-10-15T20:10:00Z","v":1000,"vw":1.34515},{"c":1.5,"h":1.51,"l":1.46,"n":33,"o":1.46,"t":"2026-10-15T21:00:00Z","v":7713,"vw":1.486791},{"c":1.4752,"h":1.4752,"l":1.4752,"n":1,"o":1.4752,"t":"2026-10-15T21:05:00Z","v":700,"vw":1.4752},{"c":1.3786,"h":1.3786,"l":1.3786,"n":1,"o":1.3786,"t":"2026-10-15T21:20:00Z","v":700,"vw":1.3786},{"c":1.4446,"h":1.4446,"l":1.4446,"n":1,"o":1.4446,"t":"2026-10-16T10:20:00Z","v":100,"vw":1.4446},{"c":1.3671,"h":1.37,"l":1.32,"n":5,"o":1.36,"t":"2026-10-16T10:25:00Z","v":900,"vw":1.348567},{"c":1.402,"h":1.402,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T13:15:00Z","v":368,"vw":1.396},{"c":1.44,"h":1.44,"l":1.37,"n":83,"o":1.37,"t":"2026-10-16T13:30:00Z","v":22875,"vw":1.416479},{"c":1.37,"h":1.39,"l":1.37,"n":21,"o":1.39,"t":"2026-10-16T13:35:00Z","v":2322,"vw":1.388276},{"c":1.37,"h":1.375,"l":1.37,"n":2,"o":1.375,"t":"2026-10-16T13:40:00Z","v":840,"vw":1.374167},{"c":1.37,"h":1.37,"l":1.3694,"n":40,"o":1.37,"t":"2026-10-16T13:45:00Z","v":2698,"vw":1.369968},{"c":1.3763,"h":1.3763,"l":1.37,"n":7,"o":1.37,"t":"2026-10-16T13:55:00Z","v":1661,"vw":1.37469},{"c":1.3791,"h":1.3791,"l":1.3791,"n":1,"o":1.3791,"t":"2026-10-16T14:05:00Z","v":100,"vw":1.3791},{"c":1.37,"h":1.37,"l":1.37,"n":14,"o":1.37,"t":"2026-10-16T14:10:00Z","v":630,"vw":1.37},{"c":1.3906,"h":1.395,"l":1.37,"n":8,"o":1.37,"t":"2026-10-16T14:15:00Z","v":2229,"vw":1.376755},{"c":1.39,"h":1.39,"l":1.38,"n":10,"o":1.38,"t":"2026-10-16T14:20:00Z","v":10000,"vw":1.388725},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-16T14:25:00Z","v":200,"vw":1.39},{"c":1.39,"h":1.39,"l":1.385,"n":18,"o":1.39,"t":"2026-10-16T14:30:00Z","v":2118,"vw":1.389064},{"c":1.4,"h":1.4,"l":1.39,"n":9,"o":1.39,"t":"2026-10-16T14:45:00Z","v":1556,"vw":1.390694},{"c":1.41,"h":1.41,"l":1.4,"n":7,"o":1.4,"t":"2026-10-16T14:50:00Z","v":281,"vw":1.405},{"c":1.4,"h":1.4196,"l":1.391,"n":13,"o":1.405,"t":"2026-10-16T14:55:00Z","v":2840,"vw":1.400124},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T15:05:00Z","v":434,"vw":1.4},{"c":1.385,"h":1.385,"l":1.385,"n":1,"o":1.385,"t":"2026-10-16T15:10:00Z","v":100,"vw":1.385},{"c":1.38,"h":1.38,"l":1.3742,"n":5,"o":1.3742,"t":"2026-10-16T15:15:00Z","v":3426,"vw":1.374882},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-16T15:20:00Z","v":223,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-16T15:25:00Z","v":100,"vw":1.36},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.36,"t":"2026-10-16T15:30:00Z","v":1530,"vw":1.357843},{"c":1.38,"h":1.4,"l":1.36,"n":20,"o":1.36,"t":"2026-10-16T15:40:00Z","v":1319,"vw":1.375909},{"c":1.3799,"h":1.3799,"l":1.3799,"n":1,"o":1.3799,"t":"2026-10-16T16:05:00Z","v":100,"vw":1.3799},{"c":1.364,"h":1.364,"l":1.364,"n":2,"o":1.364,"t":"2026-10-16T16:15:00Z","v":725,"vw":1.364},{"c":1.36,"h":1.3795,"l":1.36,"n":2,"o":1.3795,"t":"2026-10-16T16:20:00Z","v":1100,"vw":1.377727},{"c":1.36,"h":1.37,"l":1.36,"n":5,"o":1.36,"t":"2026-10-16T16:25:00Z","v":7413,"vw":1.369728},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-16T16:30:00Z","v":212,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":8,"o":1.35,"t":"2026-10-16T16:35:00Z","v":641,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-16T16:40:00Z","v":202,"vw":1.35},{"c":1.35,"h":1.35,"l":1.34,"n":13,"o":1.35,"t":"2026-10-16T16:45:00Z","v":1528,"vw":1.348214},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-16T16:50:00Z","v":1564,"vw":1.35},{"c":1.345,"h":1.35,"l":1.345,"n":11,"o":1.35,"t":"2026-10-16T16:55:00Z","v":679,"vw":1.34625},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-16T17:00:00Z","v":1367,"vw":1.34},{"c":1.34,"h":1.34,"l":1.3306,"n":10,"o":1.3306,"t":"2026-10-16T17:05:00Z","v":1143,"vw":1.331644},{"c":1.3369,"h":1.3369,"l":1.3369,"n":1,"o":1.3369,"t":"2026-10-16T17:15:00Z","v":2000,"vw":1.3369},{"c":1.33,"h":1.33,"l":1.32,"n":2,"o":1.32,"t":"2026-10-16T17:45:00Z","v":450,"vw":1.325},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-16T18:05:00Z","v":200,"vw":1.32},{"c":1.3124,"h":1.3124,"l":1.3124,"n":3,"o":1.3124,"t":"2026-10-16T18:10:00Z","v":591,"vw":1.3124},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T18:15:00Z","v":150,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T18:35:00Z","v":100,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-16T18:40:00Z","v":1012,"vw":1.31},{"c":1.325,"h":1.325,"l":1.325,"n":7,"o":1.325,"t":"2026-10-16T18:45:00Z","v":551,"vw":1.325},{"c":1.31,"h":1.31,"l":1.3099,"n":21,"o":1.31,"t":"2026-10-16T18:50:00Z","v":10573,"vw":1.309952},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T19:00:00Z","v":1700,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-16T19:05:00Z","v":378,"vw":1.32},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-16T19:10:00Z","v":100,"vw":1.315},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-16T19:15:00Z","v":100,"vw":1.315},{"c":1.315,"h":1.315,"l":1.3143,"n":3,"o":1.3143,"t":"2026-10-16T19:25:00Z","v":673,"vw":1.314417},{"c":1.315,"h":1.315,"l":1.315,"n":2,"o":1.315,"t":"2026-10-16T19:30:00Z","v":149,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":5,"o":1.315,"t":"2026-10-16T19:35:00Z","v":5212,"vw":1.31954},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T19:40:00Z","v":208,"vw":1.31},{"c":1.315,"h":1.315,"l":1.302,"n":14,"o":1.302,"t":"2026-10-16T19:45:00Z","v":565,"vw":1.3062},{"c":1.32,"h":1.33,"l":1.3002,"n":25,"o":1.32,"t":"2026-10-16T19:50:00Z","v":3752,"vw":1.309355},{"c":1.32,"h":1.32,"l":1.31,"n":59,"o":1.32,"t":"2026-10-16T19:55:00Z","v":5895,"vw":1.318621},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T20:00:00Z","v":2337,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T21:05:00Z","v":222,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T23:35:00Z","v":650,"vw":1.28},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-16T23:55:00Z","v":200,"vw":1.32},{"c":1.3474,"h":1.3474,"l":1.32,"n":6,"o":1.32,"t":"2026-10-19T08:00:00Z","v":694,"vw":1.335168},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-19T12:15:00Z","v":244,"vw":1.38},{"c":1.33,"h":1.38,"l":1.31,"n":21,"o":1.33,"t":"2026-10-19T13:30:00Z","v":19408,"vw":1.332776},{"c":1.32,"h":1.33,"l":1.31,"n":5,"o":1.33,"t":"2026-10-19T13:35:00Z","v":781,"vw":1.32},{"c":1.31,"h":1.32,"l":1.27,"n":24,"o":1.3,"t":"2026-10-19T13:45:00Z","v":21828,"vw":1.290849},{"c":1.3,"h":1.3,"l":1.2816,"n":78,"o":1.2816,"t":"2026-10-19T13:50:00Z","v":5914,"vw":1.293887},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-19T13:55:00Z","v":200,"vw":1.3},{"c":1.29,"h":1.305,"l":1.29,"n":11,"o":1.305,"t":"2026-10-19T14:00:00Z","v":1241,"vw":1.293233},{"c":1.2926,"h":1.2926,"l":1.292,"n":3,"o":1.292,"t":"2026-10-19T14:10:00Z","v":208,"vw":1.292304},{"c":1.318,"h":1.318,"l":1.318,"n":1,"o":1.318,"t":"2026-10-19T14:15:00Z","v":100,"vw":1.318},{"c":1.32,"h":1.32,"l":1.32,"n":7,"o":1.32,"t":"2026-10-19T14:20:00Z","v":3000,"vw":1.32},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-19T14:25:00Z","v":775,"vw":1.35},{"c":1.34,"h":1.34,"l":1.33,"n":10,"o":1.33,"t":"2026-10-19T14:30:00Z","v":26648,"vw":1.339057},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-19T14:40:00Z","v":100,"vw":1.34},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-19T14:45:00Z","v":1015,"vw":1.32},{"c":1.335,"h":1.335,"l":1.335,"n":1,"o":1.335,"t":"2026-10-19T14:55:00Z","v":200,"vw":1.335},{"c":1.35,"h":1.35,"l":1.3446,"n":6,"o":1.348,"t":"2026-10-19T15:00:00Z","v":800,"vw":1.349075},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.35,"t":"2026-10-19T15:15:00Z","v":7356,"vw":1.358904},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-19T15:20:00Z","v":3000,"vw":1.34},{"c":1.37,"h":1.37,"l":1.3351,"n":2,"o":1.3351,"t":"2026-10-19T15:25:00Z","v":3633,"vw":1.337982},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-19T15:30:00Z","v":2018,"vw":1.345},{"c":1.3419,"h":1.345,"l":1.3338,"n":3,"o":1.345,"t":"2026-10-19T15:55:00Z","v":516,"vw":1.337615},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-19T16:00:00Z","v":100,"vw":1.345},{"c":1.3478,"h":1.35,"l":1.33,"n":10,"o":1.345,"t":"2026-10-19T16:10:00Z","v":4634,"vw":1.348146},{"c":1.34,"h":1.34,"l":1.34,"n":4,"o":1.34,"t":"2026-10-19T16:20:00Z","v":375,"vw":1.34},{"c":1.3314,"h":1.3314,"l":1.33,"n":2,"o":1.33,"t":"2026-10-19T16:25:00Z","v":222,"vw":1.330631},{"c":1.33,"h":1.3349,"l":1.33,"n":6,"o":1.33,"t":"2026-10-19T16:30:00Z","v":2047,"vw":1.3341},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-19T16:35:00Z","v":179,"vw":1.33},{"c":1.32,"h":1.33,"l":1.315,"n":15,"o":1.33,"t":"2026-10-19T16:40:00Z","v":1769,"vw":1.325418},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T16:45:00Z","v":100,"vw":1.3},{"c":1.325,"h":1.325,"l":1.31,"n":13,"o":1.32,"t":"2026-10-19T16:50:00Z","v":1049,"vw":1.318916},{"c":1.325,"h":1.325,"l":1.32,"n":2,"o":1.32,"t":"2026-10-19T16:55:00Z","v":250,"vw":1.322},{"c":1.325,"h":1.325,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T17:00:00Z","v":262,"vw":1.315725},{"c":1.3101,"h":1.325,"l":1.31,"n":13,"o":1.325,"t":"2026-10-19T17:05:00Z","v":3493,"vw":1.310528},{"c":1.32,"h":1.32,"l":1.31,"n":65,"o":1.31,"t":"2026-10-19T17:10:00Z","v":3159,"vw":1.310611},{"c":1.32,"h":1.32,"l":1.32,"n":16,"o":1.32,"t":"2026-10-19T17:15:00Z","v":1336,"vw":1.32},{"c":1.31,"h":1.32,"l":1.31,"n":5,"o":1.32,"t":"2026-10-19T17:20:00Z","v":347,"vw":1.315},{"c":1.31,"h":1.325,"l":1.31,"n":2,"o":1.325,"t":"2026-10-19T17:25:00Z","v":212,"vw":1.317075},{"c":1.3229,"h":1.3349,"l":1.3229,"n":4,"o":1.325,"t":"2026-10-19T17:30:00Z","v":966,"vw":1.330962},{"c":1.31,"h":1.3148,"l":1.31,"n":3,"o":1.3148,"t":"2026-10-19T17:35:00Z","v":284,"vw":1.312017},{"c":1.31,"h":1.32,"l":1.305,"n":36,"o":1.31,"t":"2026-10-19T17:40:00Z","v":7421,"vw":1.309923},{"c":1.31,"h":1.31,"l":1.3,"n":10,"o":1.3,"t":"2026-10-19T17:45:00Z","v":662,"vw":1.304505},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-19T17:55:00Z","v":300,"vw":1.31},{"c":1.31,"h":1.34,"l":1.31,"n":50,"o":1.32,"t":"2026-10-19T18:00:00Z","v":5578,"vw":1.31517},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-19T18:05:00Z","v":280,"vw":1.305},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-19T18:10:00Z","v":480,"vw":1.305},{"c":1.3,"h":1.305,"l":1.3,"n":21,"o":1.305,"t":"2026-10-19T18:15:00Z","v":2574,"vw":1.300776},{"c":1.305,"h":1.31,"l":1.29,"n":37,"o":1.305,"t":"2026-10-19T18:20:00Z","v":4199,"vw":1.301464},{"c":1.305,"h":1.305,"l":1.304,"n":23,"o":1.305,"t":"2026-10-19T18:25:00Z","v":5022,"vw":1.304265},{"c":1.305,"h":1.305,"l":1.305,"n":2,"o":1.305,"t":"2026-10-19T18:30:00Z","v":109,"vw":1.305},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-19T18:35:00Z","v":109,"vw":1.3},{"c":1.3,"h":1.305,"l":1.3,"n":13,"o":1.305,"t":"2026-10-19T18:40:00Z","v":632,"vw":1.302146},{"c":1.305,"h":1.305,"l":1.3,"n":14,"o":1.3,"t":"2026-10-19T18:45:00Z","v":733,"vw":1.301667},{"c":1.305,"h":1.305,"l":1.305,"n":5,"o":1.305,"t":"2026-10-19T18:50:00Z","v":239,"vw":1.305},{"c":1.31,"h":1.31,"l":1.305,"n":5,"o":1.305,"t":"2026-10-19T18:55:00Z","v":7110,"vw":1.305141},{"c":1.29,"h":1.3,"l":1.29,"n":58,"o":1.3,"t":"2026-10-19T19:00:00Z","v":3074,"vw":1.299154},{"c":1.29,"h":1.29,"l":1.29,"n":5,"o":1.29,"t":"2026-10-19T19:05:00Z","v":371,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-19T19:10:00Z","v":196,"vw":1.29},{"c":1.285,"h":1.3,"l":1.285,"n":7,"o":1.29,"t":"2026-10-19T19:15:00Z","v":502,"vw":1.290434},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-10-19T19:20:00Z","v":397,"vw":1.29},{"c":1.295,"h":1.295,"l":1.295,"n":4,"o":1.295,"t":"2026-10-19T19:25:00Z","v":346,"vw":1.295},{"c":1.295,"h":1.3,"l":1.295,"n":13,"o":1.3,"t":"2026-10-19T19:30:00Z","v":1201,"vw":1.298914},{"c":1.315,"h":1.315,"l":1.3,"n":47,"o":1.3,"t":"2026-10-19T19:35:00Z","v":4150,"vw":1.31008},{"c":1.31,"h":1.32,"l":1.31,"n":39,"o":1.315,"t":"2026-10-19T19:40:00Z","v":22660,"vw":1.317182},{"c":1.31,"h":1.32,"l":1.31,"n":12,"o":1.31,"t":"2026-10-19T19:45:00Z","v":992,"vw":1.311814},{"c":1.31,"h":1.3142,"l":1.31,"n":7,"o":1.31,"t":"2026-10-19T19:50:00Z","v":934,"vw":1.31201},{"c":1.3,"h":1.3358,"l":1.3,"n":89,"o":1.31,"t":"2026-10-19T19:55:00Z","v":8236,"vw":1.315106},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-19T20:00:00Z","v":371,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-19T20:40:00Z","v":121,"vw":1.33},{"c":1.28,"h":1.28,"l":1.28,"n":9,"o":1.28,"t":"2026-10-19T22:15:00Z","v":1764,"vw":1.28},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T08:00:00Z","v":200,"vw":1.31},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-20T09:05:00Z","v":100,"vw":1.29},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-20T09:55:00Z","v":147,"vw":1.295},{"c":1.29,"h":1.29,"l":1.27,"n":4,"o":1.27,"t":"2026-10-20T13:30:00Z","v":1276,"vw":1.282151},{"c":1.2859,"h":1.2859,"l":1.2859,"n":1,"o":1.2859,"t":"2026-10-20T13:35:00Z","v":100,"vw":1.2859},{"c":1.32,"h":1.32,"l":1.285,"n":40,"o":1.285,"t":"2026-10-20T13:45:00Z","v":18877,"vw":1.290826},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-20T13:50:00Z","v":100,"vw":1.32},{"c":1.295,"h":1.3,"l":1.295,"n":22,"o":1.3,"t":"2026-10-20T13:55:00Z","v":2808,"vw":1.298711},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T14:05:00Z","v":2500,"vw":1.3},{"c":1.335,"h":1.34,"l":1.31,"n":38,"o":1.3122,"t":"2026-10-20T14:10:00Z","v":7356,"vw":1.321101},{"c":1.33,"h":1.35,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T14:15:00Z","v":2900,"vw":1.347241},{"c":1.335,"h":1.35,"l":1.335,"n":4,"o":1.35,"t":"2026-10-20T14:20:00Z","v":965,"vw":1.348444},{"c":1.335,"h":1.34,"l":1.31,"n":34,"o":1.32,"t":"2026-10-20T14:25:00Z","v":4880,"vw":1.320732},{"c":1.33,"h":1.35,"l":1.33,"n":9,"o":1.35,"t":"2026-10-20T14:30:00Z","v":1521,"vw":1.3469},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-20T14:35:00Z","v":2140,"vw":1.34},{"c":1.36,"h":1.36,"l":1.34,"n":23,"o":1.34,"t":"2026-10-20T14:40:00Z","v":3236,"vw":1.342414},{"c":1.38,"h":1.38,"l":1.342,"n":39,"o":1.355,"t":"2026-10-20T14:45:00Z","v":15520,"vw":1.370358},{"c":1.3402,"h":1.37,"l":1.3402,"n":41,"o":1.355,"t":"2026-10-20T14:50:00Z","v":11854,"vw":1.36457},{"c":1.38,"h":1.38,"l":1.35,"n":24,"o":1.35,"t":"2026-10-20T14:55:00Z","v":3763,"vw":1.372126},{"c":1.355,"h":1.355,"l":1.355,"n":1,"o":1.355,"t":"2026-10-20T15:00:00Z","v":400,"vw":1.355},{"c":1.34,"h":1.34,"l":1.34,"n":4,"o":1.34,"t":"2026-10-20T15:05:00Z","v":657,"vw":1.34},{"c":1.33,"h":1.34,"l":1.33,"n":5,"o":1.34,"t":"2026-10-20T15:10:00Z","v":7301,"vw":1.33021},{"c":1.32,"h":1.32,"l":1.31,"n":14,"o":1.32,"t":"2026-10-20T15:15:00Z","v":1273,"vw":1.318099},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-20T15:25:00Z","v":183,"vw":1.32},{"c":1.3334,"h":1.335,"l":1.32,"n":42,"o":1.33,"t":"2026-10-20T15:35:00Z","v":3501,"vw":1.329683},{"c":1.32,"h":1.33,"l":1.32,"n":3,"o":1.33,"t":"2026-10-20T15:40:00Z","v":3222,"vw":1.325155},{"c":1.3299,"h":1.3299,"l":1.3299,"n":2,"o":1.3299,"t":"2026-10-20T15:45:00Z","v":602,"vw":1.3299},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T15:50:00Z","v":100,"vw":1.33},{"c":1.335,"h":1.34,"l":1.32,"n":20,"o":1.32,"t":"2026-10-20T15:55:00Z","v":4319,"vw":1.333527},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-20T16:00:00Z","v":135,"vw":1.34},{"c":1.335,"h":1.335,"l":1.335,"n":2,"o":1.335,"t":"2026-10-20T16:05:00Z","v":202,"vw":1.335},{"c":1.33,"h":1.335,"l":1.33,"n":11,"o":1.33,"t":"2026-10-20T16:10:00Z","v":1816,"vw":1.332118},{"c":1.34,"h":1.35,"l":1.335,"n":29,"o":1.335,"t":"2026-10-20T16:15:00Z","v":4716,"vw":1.342209},{"c":1.335,"h":1.34,"l":1.335,"n":4,"o":1.34,"t":"2026-10-20T16:20:00Z","v":311,"vw":1.338333},{"c":1.34,"h":1.3453,"l":1.34,"n":4,"o":1.34,"t":"2026-10-20T16:30:00Z","v":615,"vw":1.341767},{"c":1.34,"h":1.35,"l":1.334,"n":5,"o":1.334,"t":"2026-10-20T16:35:00Z","v":2609,"vw":1.33732},{"c":1.35,"h":1.35,"l":1.34,"n":8,"o":1.34,"t":"2026-10-20T16:40:00Z","v":733,"vw":1.348},{"c":1.36,"h":1.36,"l":1.35,"n":6,"o":1.35,"t":"2026-10-20T16:50:00Z","v":588,"vw":1.356},{"c":1.3449,"h":1.3449,"l":1.3449,"n":1,"o":1.3449,"t":"2026-10-20T17:15:00Z","v":500,"vw":1.3449},{"c":1.3459,"h":1.35,"l":1.3459,"n":4,"o":1.35,"t":"2026-10-20T17:20:00Z","v":2111,"vw":1.34673},{"c":1.335,"h":1.345,"l":1.335,"n":22,"o":1.34,"t":"2026-10-20T17:25:00Z","v":2362,"vw":1.338879},{"c":1.335,"h":1.335,"l":1.335,"n":2,"o":1.335,"t":"2026-10-20T17:30:00Z","v":172,"vw":1.335},{"c":1.34,"h":1.34,"l":1.335,"n":22,"o":1.34,"t":"2026-10-20T17:35:00Z","v":2955,"vw":1.338444},{"c":1.335,"h":1.335,"l":1.335,"n":2,"o":1.335,"t":"2026-10-20T17:40:00Z","v":136,"vw":1.335},{"c":1.34,"h":1.34,"l":1.34,"n":18,"o":1.34,"t":"2026-10-20T17:50:00Z","v":819,"vw":1.34},{"c":1.3432,"h":1.3432,"l":1.34,"n":25,"o":1.34,"t":"2026-10-20T18:10:00Z","v":1424,"vw":1.340397},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-20T18:15:00Z","v":2207,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-20T18:20:00Z","v":2596,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":2,"o":1.345,"t":"2026-10-20T18:30:00Z","v":1015,"vw":1.345},{"c":1.34,"h":1.34,"l":1.32,"n":5,"o":1.32,"t":"2026-10-20T18:35:00Z","v":378,"vw":1.33},{"c":1.335,"h":1.335,"l":1.335,"n":1,"o":1.335,"t":"2026-10-20T18:50:00Z","v":100,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":2,"o":1.335,"t":"2026-10-20T19:00:00Z","v":344,"vw":1.335},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-20T19:20:00Z","v":126,"vw":1.32},{"c":1.33,"h":1.34,"l":1.33,"n":14,"o":1.34,"t":"2026-10-20T19:35:00Z","v":1582,"vw":1.331538},{"c":1.335,"h":1.34,"l":1.32,"n":35,"o":1.32,"t":"2026-10-20T19:40:00Z","v":2937,"vw":1.331366},{"c":1.33,"h":1.34,"l":1.33,"n":21,"o":1.335,"t":"2026-10-20T19:45:00Z","v":7041,"vw":1.3363},{"c":1.335,"h":1.34,"l":1.33,"n":19,"o":1.34,"t":"2026-10-20T19:50:00Z","v":2285,"vw":1.334534},{"c":1.32,"h":1.34,"l":1.32,"n":101,"o":1.34,"t":"2026-10-20T19:55:00Z","v":10829,"vw":1.33211},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-20T20:00:00Z","v":1680,"vw":1.31},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-20T21:20:00Z","v":1484,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-20T21:25:00Z","v":9998,"vw":1.42},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-20T21:50:00Z","v":235,"vw":1.31},{"c":1.39,"h":1.39,"l":1.38,"n":4,"o":1.38,"t":"2026-10-20T22:45:00Z","v":1526,"vw":1.384872},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T23:15:00Z","v":100,"vw":1.38},{"c":1.3489,"h":1.3489,"l":1.3489,"n":1,"o":1.3489,"t":"2026-10-21T10:10:00Z","v":100,"vw":1.3489},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-21T11:55:00Z","v":4000,"vw":1.32},{"c":1.355,"h":1.355,"l":1.35,"n":7,"o":1.35,"t":"2026-10-21T13:30:00Z","v":1677,"vw":1.351195},{"c":1.35,"h":1.35,"l":1.33,"n":76,"o":1.331,"t":"2026-10-21T13:35:00Z","v":5183,"vw":1.332114},{"c":1.34,"h":1.3599,"l":1.34,"n":16,"o":1.34,"t":"2026-10-21T13:45:00Z","v":10534,"vw":1.352947},{"c":1.35,"h":1.3599,"l":1.33,"n":21,"o":1.33,"t":"2026-10-21T13:50:00Z","v":12160,"vw":1.335757},{"c":1.35,"h":1.36,"l":1.35,"n":4,"o":1.36,"t":"2026-10-21T13:55:00Z","v":2963,"vw":1.351261},{"c":1.35,"h":1.3699,"l":1.322,"n":9,"o":1.322,"t":"2026-10-21T14:00:00Z","v":2401,"vw":1.348449},{"c":1.345,"h":1.345,"l":1.345,"n":2,"o":1.345,"t":"2026-10-21T14:05:00Z","v":200,"vw":1.345},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-21T14:10:00Z","v":273,"vw":1.33},{"c":1.3695,"h":1.3695,"l":1.3695,"n":7,"o":1.3695,"t":"2026-10-21T14:15:00Z","v":571,"vw":1.3695},{"c":1.36,"h":1.36,"l":1.35,"n":3,"o":1.35,"t":"2026-10-21T14:25:00Z","v":6700,"vw":1.358806},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-21T14:35:00Z","v":200,"vw":1.36},{"c":1.357,"h":1.357,"l":1.357,"n":2,"o":1.357,"t":"2026-10-21T14:40:00Z","v":352,"vw":1.357},{"c":1.36,"h":1.36,"l":1.36,"n":5,"o":1.36,"t":"2026-10-21T14:45:00Z","v":2430,"vw":1.36},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-21T14:50:00Z","v":1088,"vw":1.37},{"c":1.38,"h":1.38,"l":1.37,"n":7,"o":1.37,"t":"2026-10-21T14:55:00Z","v":327,"vw":1.375},{"c":1.3717,"h":1.39,"l":1.3717,"n":27,"o":1.38,"t":"2026-10-21T15:00:00Z","v":7517,"vw":1.376129},{"c":1.39,"h":1.39,"l":1.385,"n":37,"o":1.39,"t":"2026-10-21T15:05:00Z","v":12277,"vw":1.389436},{"c":1.45,"h":1.46,"l":1.39,"n":91,"o":1.39,"t":"2026-10-21T15:10:00Z","v":13918,"vw":1.430057},{"c":1.425,"h":1.44,"l":1.42,"n":27,"o":1.43,"t":"2026-10-21T15:15:00Z","v":3787,"vw":1.435343},{"c":1.4211,"h":1.425,"l":1.4211,"n":4,"o":1.425,"t":"2026-10-21T15:20:00Z","v":625,"vw":1.42305},{"c":1.425,"h":1.43,"l":1.42,"n":10,"o":1.43,"t":"2026-10-21T15:25:00Z","v":10870,"vw":1.420539},{"c":1.4315,"h":1.4315,"l":1.43,"n":13,"o":1.43,"t":"2026-10-21T15:30:00Z","v":2494,"vw":1.430642},{"c":1.41,"h":1.45,"l":1.4,"n":140,"o":1.4328,"t":"2026-10-21T15:35:00Z","v":22410,"vw":1.418802},{"c":1.4,"h":1.4196,"l":1.4,"n":18,"o":1.41,"t":"2026-10-21T15:40:00Z","v":2404,"vw":1.407608},{"c":1.41,"h":1.41,"l":1.41,"n":11,"o":1.41,"t":"2026-10-21T15:55:00Z","v":486,"vw":1.41},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-21T16:00:00Z","v":479,"vw":1.405},{"c":1.4,"h":1.402,"l":1.4,"n":24,"o":1.402,"t":"2026-10-21T16:05:00Z","v":3729,"vw":1.401147},{"c":1.395,"h":1.405,"l":1.395,"n":11,"o":1.4,"t":"2026-10-21T16:10:00Z","v":1505,"vw":1.4025},{"c":1.3989,"h":1.3989,"l":1.3989,"n":1,"o":1.3989,"t":"2026-10-21T16:15:00Z","v":250,"vw":1.3989},{"c":1.41,"h":1.41,"l":1.39,"n":15,"o":1.39,"t":"2026-10-21T16:20:00Z","v":1193,"vw":1.39995},{"c":1.42,"h":1.42,"l":1.4,"n":6,"o":1.4,"t":"2026-10-21T16:25:00Z","v":481,"vw":1.413333},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-21T16:30:00Z","v":100,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":9,"o":1.4,"t":"2026-10-21T16:40:00Z","v":4672,"vw":1.400544},{"c":1.405,"h":1.41,"l":1.4,"n":12,"o":1.41,"t":"2026-10-21T16:45:00Z","v":2335,"vw":1.401258},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T16:50:00Z","v":188,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T16:55:00Z","v":410,"vw":1.405},{"c":1.4089,"h":1.4089,"l":1.405,"n":4,"o":1.405,"t":"2026-10-21T17:00:00Z","v":555,"vw":1.407492},{"c":1.405,"h":1.405,"l":1.4,"n":20,"o":1.405,"t":"2026-10-21T17:05:00Z","v":875,"vw":1.404},{"c":1.41,"h":1.41,"l":1.405,"n":6,"o":1.405,"t":"2026-10-21T17:10:00Z","v":2087,"vw":1.405481},{"c":1.4,"h":1.41,"l":1.4,"n":24,"o":1.405,"t":"2026-10-21T17:15:00Z","v":2437,"vw":1.404622},{"c":1.395,"h":1.408,"l":1.395,"n":13,"o":1.408,"t":"2026-10-21T17:20:00Z","v":1572,"vw":1.401269},{"c":1.41,"h":1.41,"l":1.395,"n":14,"o":1.395,"t":"2026-10-21T17:25:00Z","v":2334,"vw":1.398056},{"c":1.4097,"h":1.4097,"l":1.4097,"n":2,"o":1.4097,"t":"2026-10-21T17:30:00Z","v":205,"vw":1.4097},{"c":1.4,"h":1.41,"l":1.4,"n":4,"o":1.41,"t":"2026-10-21T17:40:00Z","v":2693,"vw":1.409406},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-21T17:50:00Z","v":2013,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-21T18:00:00Z","v":824,"vw":1.41},{"c":1.395,"h":1.4,"l":1.395,"n":15,"o":1.4,"t":"2026-10-21T18:10:00Z","v":584,"vw":1.396667},{"c":1.395,"h":1.4,"l":1.395,"n":7,"o":1.4,"t":"2026-10-21T18:20:00Z","v":3216,"vw":1.399088},{"c":1.395,"h":1.395,"l":1.395,"n":4,"o":1.395,"t":"2026-10-21T18:25:00Z","v":3267,"vw":1.395},{"c":1.41,"h":1.41,"l":1.39,"n":23,"o":1.395,"t":"2026-10-21T18:30:00Z","v":2254,"vw":1.403244},{"c":1.405,"h":1.405,"l":1.4,"n":8,"o":1.4,"t":"2026-10-21T18:40:00Z","v":900,"vw":1.402778},{"c":1.405,"h":1.405,"l":1.4,"n":4,"o":1.4,"t":"2026-10-21T18:45:00Z","v":576,"vw":1.40349},{"c":1.405,"h":1.41,"l":1.405,"n":10,"o":1.405,"t":"2026-10-21T18:50:00Z","v":3100,"vw":1.408225},{"c":1.405,"h":1.405,"l":1.4,"n":25,"o":1.402,"t":"2026-10-21T18:55:00Z","v":2410,"vw":1.40324},{"c":1.395,"h":1.4,"l":1.395,"n":2,"o":1.4,"t":"2026-10-21T19:00:00Z","v":373,"vw":1.39866},{"c":1.39,"h":1.395,"l":1.39,"n":22,"o":1.395,"t":"2026-10-21T19:10:00Z","v":2354,"vw":1.393173},{"c":1.395,"h":1.395,"l":1.395,"n":3,"o":1.395,"t":"2026-10-21T19:15:00Z","v":156,"vw":1.395},{"c":1.405,"h":1.41,"l":1.39,"n":16,"o":1.395,"t":"2026-10-21T19:35:00Z","v":3064,"vw":1.396729},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-21T19:40:00Z","v":221,"vw":1.4},{"c":1.405,"h":1.41,"l":1.3975,"n":23,"o":1.4,"t":"2026-10-21T19:45:00Z","v":1471,"vw":1.403629},{"c":1.415,"h":1.425,"l":1.41,"n":28,"o":1.41,"t":"2026-10-21T19:50:00Z","v":2420,"vw":1.419348},{"c":1.415,"h":1.42,"l":1.405,"n":134,"o":1.4196,"t":"2026-10-21T19:55:00Z","v":5399,"vw":1.415695},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T20:00:00Z","v":1901,"vw":1.41},{"c":1.3,"h":1.35,"l":1.28,"n":83,"o":1.28,"t":"2026-10-22T08:00:00Z","v":21023,"vw":1.300754},{"c":1.32,"h":1.33,"l":1.32,"n":6,"o":1.33,"t":"2026-10-22T08:05:00Z","v":3062,"vw":1.328462},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-22T08:10:00Z","v":1005,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-22T08:15:00Z","v":600,"vw":1.33},{"c":1.31,"h":1.32,"l":1.31,"n":5,"o":1.32,"t":"2026-10-22T08:20:00Z","v":768,"vw":1.317396},{"c":1.3152,"h":1.3152,"l":1.3152,"n":1,"o":1.3152,"t":"2026-10-22T08:30:00Z","v":100,"vw":1.3152},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T09:05:00Z","v":100,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-22T10:15:00Z","v":500,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T11:15:00Z","v":1000,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T12:40:00Z","v":777,"vw":1.3},{"c":1.2965,"h":1.2965,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T12:45:00Z","v":8333,"vw":1.2939},{"c":1.36,"h":1.36,"l":1.3514,"n":4,"o":1.36,"t":"2026-10-22T13:15:00Z","v":1000,"vw":1.35586},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-22T13:25:00Z","v":100,"vw":1.33},{"c":1.315,"h":1.356,"l":1.27,"n":26,"o":1.32,"t":"2026-10-22T13:30:00Z","v":11416,"vw":1.314095},{"c":1.3379,"h":1.3397,"l":1.3379,"n":4,"o":1.3397,"t":"2026-10-22T13:35:00Z","v":252,"vw":1.338623},{"c":1.3,"h":1.32,"l":1.25,"n":106,"o":1.32,"t":"2026-10-22T13:40:00Z","v":31494,"vw":1.264714},{"c":1.27,"h":1.27,"l":1.2503,"n":16,"o":1.27,"t":"2026-10-22T13:45:00Z","v":6842,"vw":1.256918},{"c":1.271,"h":1.271,"l":1.25,"n":25,"o":1.265,"t":"2026-10-22T13:50:00Z","v":2531,"vw":1.260727},{"c":1.275,"h":1.2799,"l":1.27,"n":7,"o":1.2799,"t":"2026-10-22T13:55:00Z","v":2062,"vw":1.274689},{"c":1.3,"h":1.3,"l":1.28,"n":35,"o":1.28,"t":"2026-10-22T14:00:00Z","v":3114,"vw":1.289977},{"c":1.31,"h":1.32,"l":1.3,"n":95,"o":1.3,"t":"2026-10-22T14:05:00Z","v":6057,"vw":1.308662},{"c":1.32,"h":1.39,"l":1.315,"n":211,"o":1.315,"t":"2026-10-22T14:10:00Z","v":18515,"vw":1.351755},{"c":1.33,"h":1.33,"l":1.321,"n":15,"o":1.33,"t":"2026-10-22T14:15:00Z","v":5037,"vw":1.329289},{"c":1.32,"h":1.32,"l":1.31,"n":14,"o":1.32,"t":"2026-10-22T14:20:00Z","v":1370,"vw":1.317},{"c":1.32,"h":1.33,"l":1.32,"n":7,"o":1.33,"t":"2026-10-22T14:25:00Z","v":783,"vw":1.32789},{"c":1.3,"h":1.315,"l":1.3,"n":35,"o":1.315,"t":"2026-10-22T14:30:00Z","v":6238,"vw":1.307644},{"c":1.29,"h":1.31,"l":1.29,"n":7,"o":1.31,"t":"2026-10-22T14:35:00Z","v":9094,"vw":1.3089},{"c":1.295,"h":1.3,"l":1.29,"n":13,"o":1.2905,"t":"2026-10-22T14:40:00Z","v":1688,"vw":1.291272},{"c":1.3,"h":1.3,"l":1.295,"n":3,"o":1.295,"t":"2026-10-22T14:45:00Z","v":888,"vw":1.299437},{"c":1.29,"h":1.2999,"l":1.29,"n":17,"o":1.295,"t":"2026-10-22T14:55:00Z","v":4849,"vw":1.295493},{"c":1.28,"h":1.29,"l":1.28,"n":23,"o":1.29,"t":"2026-10-22T15:00:00Z","v":10663,"vw":1.289565},{"c":1.285,"h":1.285,"l":1.285,"n":6,"o":1.285,"t":"2026-10-22T15:05:00Z","v":950,"vw":1.285},{"c":1.29,"h":1.3001,"l":1.29,"n":38,"o":1.29,"t":"2026-10-22T15:10:00Z","v":3165,"vw":1.295619},{"c":1.305,"h":1.31,"l":1.29,"n":34,"o":1.29,"t":"2026-10-22T15:15:00Z","v":7071,"vw":1.305499},{"c":1.3001,"h":1.3001,"l":1.3001,"n":1,"o":1.3001,"t":"2026-10-22T15:20:00Z","v":279,"vw":1.3001},{"c":1.305,"h":1.305,"l":1.305,"n":2,"o":1.305,"t":"2026-10-22T15:25:00Z","v":500,"vw":1.305},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.3,"t":"2026-10-22T15:30:00Z","v":11934,"vw":1.303092},{"c":1.3,"h":1.3001,"l":1.3,"n":2,"o":1.3001,"t":"2026-10-22T15:45:00Z","v":648,"vw":1.30005},{"c":1.31,"h":1.31,"l":1.3,"n":3,"o":1.305,"t":"2026-10-22T15:50:00Z","v":3562,"vw":1.303596},{"c":1.295,"h":1.3,"l":1.295,"n":23,"o":1.3,"t":"2026-10-22T15:55:00Z","v":2846,"vw":1.297779},{"c":1.295,"h":1.295,"l":1.295,"n":7,"o":1.295,"t":"2026-10-22T16:00:00Z","v":522,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-22T16:05:00Z","v":100,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-22T16:10:00Z","v":100,"vw":1.295},{"c":1.2901,"h":1.2901,"l":1.2901,"n":1,"o":1.2901,"t":"2026-10-22T16:15:00Z","v":300,"vw":1.2901},{"c":1.291,"h":1.291,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T16:20:00Z","v":600,"vw":1.290833},{"c":1.295,"h":1.2986,"l":1.295,"n":7,"o":1.295,"t":"2026-10-22T16:25:00Z","v":413,"vw":1.2962},{"c":1.295,"h":1.295,"l":1.295,"n":4,"o":1.295,"t":"2026-10-22T16:30:00Z","v":107,"vw":1.295},{"c":1.295,"h":1.3,"l":1.295,"n":6,"o":1.295,"t":"2026-10-22T16:35:00Z","v":2508,"vw":1.295199},{"c":1.295,"h":1.2986,"l":1.295,"n":3,"o":1.2986,"t":"2026-10-22T16:40:00Z","v":312,"vw":1.296154},{"c":1.2926,"h":1.2926,"l":1.2926,"n":12,"o":1.2926,"t":"2026-10-22T16:45:00Z","v":462,"vw":1.2926},{"c":1.285,"h":1.3,"l":1.28,"n":19,"o":1.295,"t":"2026-10-22T16:50:00Z","v":7607,"vw":1.29858},{"c":1.29,"h":1.29,"l":1.285,"n":16,"o":1.285,"t":"2026-10-22T16:55:00Z","v":2880,"vw":1.28761},{"c":1.285,"h":1.29,"l":1.285,"n":24,"o":1.29,"t":"2026-10-22T17:00:00Z","v":12454,"vw":1.285095},{"c":1.275,"h":1.285,"l":1.26,"n":57,"o":1.285,"t":"2026-10-22T17:05:00Z","v":16402,"vw":1.271958},{"c":1.275,"h":1.28,"l":1.275,"n":2,"o":1.28,"t":"2026-10-22T17:10:00Z","v":897,"vw":1.279331},{"c":1.275,"h":1.275,"l":1.27,"n":13,"o":1.275,"t":"2026-10-22T17:20:00Z","v":1166,"vw":1.274517},{"c":1.2788,"h":1.2788,"l":1.27,"n":26,"o":1.275,"t":"2026-10-22T17:30:00Z","v":3830,"vw":1.27215},{"c":1.275,"h":1.275,"l":1.27,"n":25,"o":1.275,"t":"2026-10-22T17:35:00Z","v":3048,"vw":1.271227},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-22T17:40:00Z","v":1025,"vw":1.275},{"c":1.275,"h":1.2753,"l":1.275,"n":2,"o":1.2753,"t":"2026-10-22T17:45:00Z","v":368,"vw":1.275212},{"c":1.2707,"h":1.2707,"l":1.27,"n":3,"o":1.27,"t":"2026-10-22T17:50:00Z","v":500,"vw":1.27014},{"c":1.2799,"h":1.28,"l":1.275,"n":40,"o":1.275,"t":"2026-10-22T17:55:00Z","v":4556,"vw":1.279171},{"c":1.275,"h":1.2799,"l":1.275,"n":11,"o":1.275,"t":"2026-10-22T18:00:00Z","v":6124,"vw":1.279041},{"c":1.275,"h":1.275,"l":1.275,"n":6,"o":1.275,"t":"2026-10-22T18:05:00Z","v":596,"vw":1.275},{"c":1.27,"h":1.275,"l":1.27,"n":23,"o":1.275,"t":"2026-10-22T18:10:00Z","v":2398,"vw":1.270715},{"c":1.27,"h":1.27,"l":1.27,"n":4,"o":1.27,"t":"2026-10-22T18:15:00Z","v":489,"vw":1.27},{"c":1.28,"h":1.28,"l":1.27,"n":20,"o":1.27,"t":"2026-10-22T18:20:00Z","v":5887,"vw":1.279104},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-22T18:25:00Z","v":119,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-22T18:35:00Z","v":108,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-22T18:45:00Z","v":108,"vw":1.275},{"c":1.2729,"h":1.275,"l":1.2729,"n":2,"o":1.275,"t":"2026-10-22T18:50:00Z","v":406,"vw":1.274483},{"c":1.27,"h":1.2799,"l":1.27,"n":22,"o":1.275,"t":"2026-10-22T18:55:00Z","v":7175,"vw":1.276252},{"c":1.265,"h":1.28,"l":1.26,"n":25,"o":1.275,"t":"2026-10-22T19:00:00Z","v":7079,"vw":1.272181},{"c":1.265,"h":1.265,"l":1.26,"n":13,"o":1.265,"t":"2026-10-22T19:05:00Z","v":2195,"vw":1.261},{"c":1.265,"h":1.265,"l":1.265,"n":3,"o":1.265,"t":"2026-10-22T19:10:00Z","v":384,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":7,"o":1.27,"t":"2026-10-22T19:15:00Z","v":684,"vw":1.268289},{"c":1.2675,"h":1.2675,"l":1.265,"n":2,"o":1.265,"t":"2026-10-22T19:20:00Z","v":870,"vw":1.267155},{"c":1.27,"h":1.27,"l":1.27,"n":9,"o":1.27,"t":"2026-10-22T19:25:00Z","v":960,"vw":1.27},{"c":1.275,"h":1.28,"l":1.27,"n":18,"o":1.27,"t":"2026-10-22T19:30:00Z","v":1468,"vw":1.277819},{"c":1.28,"h":1.2876,"l":1.28,"n":2,"o":1.2876,"t":"2026-10-22T19:35:00Z","v":212,"vw":1.283585},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-22T19:40:00Z","v":1817,"vw":1.28},{"c":1.275,"h":1.28,"l":1.27,"n":34,"o":1.28,"t":"2026-10-22T19:45:00Z","v":5721,"vw":1.272418},{"c":1.275,"h":1.2786,"l":1.275,"n":7,"o":1.2786,"t":"2026-10-22T19:50:00Z","v":551,"vw":1.2774},{"c":1.265,"h":1.275,"l":1.26,"n":66,"o":1.27,"t":"2026-10-22T19:55:00Z","v":6453,"vw":1.267034},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T20:00:00Z","v":1857,"vw":1.26},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T22:25:00Z","v":500,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T22:35:00Z","v":100,"vw":1.28}],"history":[{"c":7.6,"h":13.6364,"l":7.13,"n":73654,"o":13.05,"t":"2025-09-09T04:00:00Z","v":3444372,"vw":9.080199},{"c":7.72,"h":9.15,"l":7.5,"n":10803,"o":8.51,"t":"2025-09-10T04:00:00Z","v":1233235,"vw":8.215115},{"c":6.855,"h":7.75,"l":6.79,"n":9302,"o":7.75,"t":"2025-09-11T04:00:00Z","v":1138736,"vw":7.042858},{"c":7.37,"h":8.01,"l":6.84,"n":8079,"o":7.25,"t":"2025-09-12T04:00:00Z","v":1348722,"vw":7.533071},{"c":6.6,"h":7.75,"l":6.5,"n":6898,"o":7.5,"t":"2025-09-15T04:00:00Z","v":907953,"vw":6.867949},{"c":6.31,"h":6.705,"l":6.26,"n":4226,"o":6.65,"t":"2025-09-16T04:00:00Z","v":543036,"vw":6.371633},{"c":6.26,"h":6.449,"l":5.95,"n":3731,"o":6.39,"t":"2025-09-17T04:00:00Z","v":548578,"vw":6.129007},{"c":6.45,"h":6.66,"l":6.2,"n":3575,"o":6.43,"t":"2025-09-18T04:00:00Z","v":627575,"vw":6.475699},{"c":6.09,"h":6.5,"l":6.07,"n":2445,"o":6.385,"t":"2025-09-19T04:00:00Z","v":316129,"vw":6.205961},{"c":5.83,"h":6.04,"l":5.6,"n":3076,"o":5.68,"t":"2025-09-22T04:00:00Z","v":518928,"vw":5.794034},{"c":5.7,"h":6.11,"l":5.6601,"n":2531,"o":5.8,"t":"2025-09-23T04:00:00Z","v":303134,"vw":5.874762},{"c":5.01,"h":5.41,"l":4.91,"n":6598,"o":5.285,"t":"2025-09-24T04:00:00Z","v":967461,"vw":5.13705},{"c":4.89,"h":5.14,"l":4.58,"n":3750,"o":4.84,"t":"2025-09-25T04:00:00Z","v":459009,"vw":4.849563},{"c":4.945,"h":4.9999,"l":4.69,"n":2859,"o":4.99,"t":"2025-09-26T04:00:00Z","v":365522,"vw":4.847163},{"c":4.84,"h":5.2,"l":4.8052,"n":2612,"o":5.1,"t":"2025-09-29T04:00:00Z","v":354742,"vw":4.949288},{"c":4.34,"h":4.76,"l":4.27,"n":3538,"o":4.76,"t":"2025-09-30T04:00:00Z","v":490500,"vw":4.453843},{"c":4.13,"h":4.5,"l":4.13,"n":3663,"o":4.25,"t":"2025-10-01T04:00:00Z","v":459679,"vw":4.325397},{"c":4.52,"h":4.7,"l":4.1,"n":3669,"o":4.24,"t":"2025-10-02T04:00:00Z","v":443155,"vw":4.470287},{"c":4.25,"h":4.71,"l":4.24,"n":3904,"o":4.68,"t":"2025-10-03T04:00:00Z","v":548986,"vw":4.406688},{"c":4.45,"h":4.59,"l":4.3,"n":5370,"o":4.46,"t":"2025-10-06T04:00:00Z","v":508219,"vw":4.432484},{"c":4.26,"h":4.55,"l":4.15,"n":2326,"o":4.45,"t":"2025-10-07T04:00:00Z","v":523207,"vw":4.26876},{"c":4.32,"h":4.47,"l":4.27,"n":1298,"o":4.41,"t":"2025-10-08T04:00:00Z","v":195066,"vw":4.328684},{"c":4.17,"h":4.399,"l":4.1,"n":1769,"o":4.33,"t":"2025-10-09T04:00:00Z","v":329093,"vw":4.216103},{"c":3.91,"h":4.2188,"l":3.86,"n":2490,"o":4.08,"t":"2025-10-10T04:00:00Z","v":587007,"vw":4.044086},{"c":3.89,"h":4.12,"l":3.64,"n":1977,"o":3.95,"t":"2025-10-13T04:00:00Z","v":369856,"vw":3.827471},{"c":3.69,"h":3.75,"l":3.31,"n":2576,"o":3.75,"t":"2025-10-14T04:00:00Z","v":395094,"vw":3.585092},{"c":3.46,"h":3.74,"l":3.4422,"n":1794,"o":3.7,"t":"2025-10-15T04:00:00Z","v":290001,"vw":3.591101},{"c":3.21,"h":3.6,"l":3.1932,"n":1994,"o":3.49,"t":"2025-10-16T04:00:00Z","v":290659,"vw":3.336956},{"c":3.09,"h":3.29,"l":3.06,"n":41568,"o":3.15,"t":"2025-10-17T04:00:00Z","v":5203635,"vw":3.130087},{"c":3.65,"h":3.78,"l":3.3,"n":37475,"o":3.54,"t":"2025-10-20T04:00:00Z","v":3957505,"vw":3.542351},{"c":3.63,"h":3.9,"l":3.35,"n":3227,"o":3.57,"t":"2025-10-21T04:00:00Z","v":465653,"vw":3.62481},{"c":3.41,"h":3.6,"l":3.3,"n":2520,"o":3.57,"t":"2025-10-22T04:00:00Z","v":343376,"vw":3.427873},{"c":3.54,"h":3.74,"l":3.4,"n":1345,"o":3.4,"t":"2025-10-23T04:00:00Z","v":208682,"vw":3.588919},{"c":3.6,"h":3.72,"l":3.53,"n":882,"o":3.72,"t":"2025-10-24T04:00:00Z","v":129977,"vw":3.600151},{"c":3.91,"h":3.92,"l":3.68,"n":2550,"o":3.75,"t":"2025-10-27T04:00:00Z","v":420924,"vw":3.82831},{"c":3.75,"h":3.95,"l":3.7,"n":1851,"o":3.83,"t":"2025-10-28T04:00:00Z","v":308181,"vw":3.804266},{"c":3.66,"h":3.75,"l":3.61,"n":1331,"o":3.69,"t":"2025-10-29T04:00:00Z","v":291740,"vw":3.662669},{"c":3.45,"h":3.6,"l":3.45,"n":1202,"o":3.59,"t":"2025-10-30T04:00:00Z","v":183142,"vw":3.496892},{"c":3.49,"h":3.5492,"l":3.39,"n":703,"o":3.46,"t":"2025-10-31T04:00:00Z","v":106560,"vw":3.458015},{"c":3.11,"h":3.4554,"l":3.105,"n":1606,"o":3.4,"t":"2025-11-03T05:00:00Z","v":280318,"vw":3.216968},{"c":2.85,"h":3.0201,"l":2.82,"n":1761,"o":3.02,"t":"2025-11-04T05:00:00Z","v":373898,"vw":2.91154},{"c":3.05,"h":3.14,"l":2.86,"n":1093,"o":2.91,"t":"2025-11-05T05:00:00Z","v":155991,"vw":3.024002},{"c":2.8,"h":3.01,"l":2.76,"n":1004,"o":3.01,"t":"2025-11-06T05:00:00Z","v":196177,"vw":2.84262},{"c":3.02,"h":3.09,"l":2.7112,"n":1477,"o":2.77,"t":"2025-11-07T05:00:00Z","v":269959,"vw":2.882937},{"c":3.08,"h":3.15,"l":2.97,"n":741,"o":3.13,"t":"2025-11-10T05:00:00Z","v":124888,"vw":3.060017},{"c":3.03,"h":3.08,"l":2.95,"n":795,"o":3.01,"t":"2025-11-11T05:00:00Z","v":72832,"vw":3.023295},{"c":3.01,"h":3.12,"l":2.95,"n":521,"o":3.01,"t":"2025-11-12T05:00:00Z","v":77222,"vw":3.007334},{"c":2.56,"h":3.02,"l":2.545,"n":1698,"o":3.01,"t":"2025-11-13T05:00:00Z","v":293898,"vw":2.739846},{"c":2.41,"h":2.53,"l":2.38,"n":1076,"o":2.39,"t":"2025-11-14T05:00:00Z","v":263503,"vw":2.445798},{"c":2.2,"h":2.4787,"l":2.1001,"n":1972,"o":2.43,"t":"2025-11-17T05:00:00Z","v":370888,"vw":2.271244},{"c":2.44,"h":2.47,"l":2.16,"n":1163,"o":2.18,"t":"2025-11-18T05:00:00Z","v":164474,"vw":2.3648},{"c":2.24,"h":2.58,"l":2.2,"n":1091,"o":2.47,"t":"2025-11-19T05:00:00Z","v":201173,"vw":2.343708},{"c":2.1,"h":2.5,"l":2.09,"n":1661,"o":2.4,"t":"2025-11-20T05:00:00Z","v":296180,"vw":2.232364},{"c":2.23,"h":2.315,"l":2.07,"n":2039,"o":2.13,"t":"2025-11-21T05:00:00Z","v":351330,"vw":2.178259},{"c":2.45,"h":2.58,"l":2.17,"n":1394,"o":2.32,"t":"2025-11-24T05:00:00Z","v":246634,"vw":2.371558},{"c":2.36,"h":2.48,"l":2.28,"n":599,"o":2.33,"t":"2025-11-25T05:00:00Z","v":117694,"vw":2.366513},{"c":2.6,"h":2.6306,"l":2.35,"n":1557,"o":2.39,"t":"2025-11-26T05:00:00Z","v":280056,"vw":2.475304},{"c":2.76,"h":2.94,"l":2.66,"n":1804,"o":2.66,"t":"2025-11-28T05:00:00Z","v":251615,"vw":2.819601},{"c":2.6,"h":2.76,"l":2.54,"n":1534,"o":2.67,"t":"2025-12-01T05:00:00Z","v":331586,"vw":2.658034},{"c":2.68,"h":2.85,"l":2.61,"n":1662,"o":2.61,"t":"2025-12-02T05:00:00Z","v":317005,"vw":2.69844},{"c":2.65,"h":2.78,"l":2.6181,"n":1398,"o":2.68,"t":"2025-12-03T05:00:00Z","v":199490,"vw":2.674588},{"c":2.69,"h":2.7313,"l":2.5501,"n":692,"o":2.7,"t":"2025-12-04T05:00:00Z","v":133104,"vw":2.656752},{"c":2.63,"h":2.65,"l":2.55,"n":526,"o":2.62,"t":"2025-12-05T05:00:00Z","v":61920,"vw":2.593272},{"c":2.58,"h":2.65,"l":2.52,"n":616,"o":2.6,"t":"2025-12-08T05:00:00Z","v":88648,"vw":2.576236},{"c":2.6,"h":2.6699,"l":2.52,"n":813,"o":2.55,"t":"2025-12-09T05:00:00Z","v":146178,"vw":2.587064},{"c":2.48,"h":2.68,"l":2.45,"n":973,"o":2.6,"t":"2025-12-10T05:00:00Z","v":186594,"vw":2.515721},{"c":2.3,"h":2.53,"l":2.27,"n":1730,"o":2.35,"t":"2025-12-11T05:00:00Z","v":212210,"vw":2.329735},{"c":2.29,"h":2.345,"l":2.25,"n":889,"o":2.34,"t":"2025-12-12T05:00:00Z","v":126840,"vw":2.299234},{"c":2.08,"h":2.27,"l":2.07,"n":1387,"o":2.27,"t":"2025-12-15T05:00:00Z","v":269226,"vw":2.136421},{"c":2.09,"h":2.11,"l":2,"n":1165,"o":2.08,"t":"2025-12-16T05:00:00Z","v":194683,"vw":2.046333},{"c":1.89,"h":2.12,"l":1.8001,"n":1547,"o":2.09,"t":"2025-12-17T05:00:00Z","v":324654,"vw":1.967571},{"c":1.85,"h":2,"l":1.8201,"n":1274,"o":1.96,"t":"2025-12-18T05:00:00Z","v":231474,"vw":1.903232},{"c":1.96,"h":2,"l":1.855,"n":2006,"o":1.9,"t":"2025-12-19T05:00:00Z","v":448180,"vw":1.940095},{"c":1.86,"h":1.95,"l":1.77,"n":1507,"o":1.91,"t":"2025-12-22T05:00:00Z","v":241903,"vw":1.861806},{"c":1.78,"h":1.8699,"l":1.72,"n":2040,"o":1.85,"t":"2025-12-23T05:00:00Z","v":431254,"vw":1.768118},{"c":1.79,"h":1.83,"l":1.67,"n":733,"o":1.78,"t":"2025-12-24T05:00:00Z","v":155680,"vw":1.733419},{"c":1.69,"h":1.8,"l":1.6501,"n":823,"o":1.77,"t":"2025-12-26T05:00:00Z","v":200122,"vw":1.684548},{"c":1.69,"h":1.81,"l":1.6201,"n":1717,"o":1.65,"t":"2025-12-29T05:00:00Z","v":365224,"vw":1.730856},{"c":1.56,"h":1.75,"l":1.55,"n":1583,"o":1.66,"t":"2025-12-30T05:00:00Z","v":339348,"vw":1.636681},{"c":1.53,"h":1.65,"l":1.5,"n":1633,"o":1.56,"t":"2025-12-31T05:00:00Z","v":346614,"vw":1.555446},{"c":1.78,"h":1.8,"l":1.54,"n":1453,"o":1.63,"t":"2026-01-02T05:00:00Z","v":249201,"vw":1.729265},{"c":1.99,"h":1.9999,"l":1.81,"n":2689,"o":1.85,"t":"2026-01-05T05:00:00Z","v":546780,"vw":1.932511},{"c":2.4,"h":2.45,"l":1.88,"n":2665,"o":1.99,"t":"2026-01-06T05:00:00Z","v":503793,"vw":2.159446},{"c":2.19,"h":2.39,"l":2.1301,"n":1974,"o":2.39,"t":"2026-01-07T05:00:00Z","v":275700,"vw":2.252303},{"c":2.22,"h":2.34,"l":2.06,"n":923,"o":2.15,"t":"2026-01-08T05:00:00Z","v":145934,"vw":2.200709},{"c":2.25,"h":2.34,"l":2.16,"n":1194,"o":2.24,"t":"2026-01-09T05:00:00Z","v":219252,"vw":2.254901},{"c":2.52,"h":2.57,"l":2.21,"n":1118,"o":2.24,"t":"2026-01-12T05:00:00Z","v":201132,"vw":2.445852},{"c":2.6,"h":2.8,"l":2.5,"n":2037,"o":2.55,"t":"2026-01-13T05:00:00Z","v":364591,"vw":2.666409},{"c":2.48,"h":2.66,"l":2.4,"n":1850,"o":2.65,"t":"2026-01-14T05:00:00Z","v":417105,"vw":2.508049},{"c":2.3,"h":2.57,"l":2.2605,"n":1317,"o":2.57,"t":"2026-01-15T05:00:00Z","v":241037,"vw":2.375516},{"c":2.09,"h":2.4,"l":2.09,"n":2175,"o":2.27,"t":"2026-01-16T05:00:00Z","v":535034,"vw":2.195977},{"c":1.9,"h":2.1,"l":1.86,"n":1175,"o":1.97,"t":"2026-01-20T05:00:00Z","v":305497,"vw":1.935065},{"c":2.01,"h":2.1,"l":1.8701,"n":2264,"o":1.98,"t":"2026-01-21T05:00:00Z","v":336922,"vw":1.96329},{"c":1.98,"h":2.06,"l":1.87,"n":1131,"o":2.06,"t":"2026-01-22T05:00:00Z","v":199389,"vw":1.931176},{"c":1.91,"h":1.96,"l":1.87,"n":1279,"o":1.92,"t":"2026-01-23T05:00:00Z","v":186565,"vw":1.920477},{"c":1.87,"h":1.9963,"l":1.78,"n":749,"o":1.9,"t":"2026-01-26T05:00:00Z","v":160083,"vw":1.834043},{"c":1.76,"h":1.9,"l":1.695,"n":1385,"o":1.9,"t":"2026-01-27T05:00:00Z","v":374623,"vw":1.743994},{"c":1.71,"h":1.82,"l":1.67,"n":960,"o":1.81,"t":"2026-01-28T05:00:00Z","v":153989,"vw":1.737046},{"c":1.57,"h":1.79,"l":1.53,"n":1408,"o":1.71,"t":"2026-01-29T05:00:00Z","v":296182,"vw":1.630647},{"c":1.66,"h":1.71,"l":1.52,"n":1068,"o":1.57,"t":"2026-01-30T05:00:00Z","v":128253,"vw":1.620555},{"c":1.58,"h":1.63,"l":1.5,"n":1507,"o":1.52,"t":"2026-02-02T05:00:00Z","v":268177,"vw":1.560776},{"c":1.47,"h":1.61,"l":1.44,"n":1249,"o":1.6,"t":"2026-02-03T05:00:00Z","v":246961,"vw":1.49686},{"c":1.38,"h":1.5,"l":1.335,"n":1689,"o":1.5,"t":"2026-02-04T05:00:00Z","v":330369,"vw":1.400987},{"c":1.18,"h":1.355,"l":1.18,"n":1378,"o":1.34,"t":"2026-02-05T05:00:00Z","v":301685,"vw":1.25045},{"c":1.36,"h":1.44,"l":1.21,"n":1821,"o":1.21,"t":"2026-02-06T05:00:00Z","v":326041,"vw":1.336548},{"c":1.43,"h":1.44,"l":1.32,"n":741,"o":1.38,"t":"2026-02-09T05:00:00Z","v":109223,"vw":1.391406},{"c":1.34,"h":1.44,"l":1.32,"n":800,"o":1.44,"t":"2026-02-10T05:00:00Z","v":131326,"vw":1.354187},{"c":1.25,"h":1.38,"l":1.21,"n":1004,"o":1.36,"t":"2026-02-11T05:00:00Z","v":165583,"vw":1.264135},{"c":1.29,"h":1.38,"l":1.19,"n":621,"o":1.26,"t":"2026-02-12T05:00:00Z","v":86273,"vw":1.269799},{"c":1.33,"h":1.36,"l":1.26,"n":926,"o":1.28,"t":"2026-02-13T05:00:00Z","v":154286,"vw":1.319983},{"c":1.25,"h":1.35,"l":1.24,"n":944,"o":1.35,"t":"2026-02-17T05:00:00Z","v":137557,"vw":1.277018},{"c":1.32,"h":1.41,"l":1.22,"n":853,"o":1.22,"t":"2026-02-18T05:00:00Z","v":151946,"vw":1.334397},{"c":1.3,"h":1.32,"l":1.26,"n":887,"o":1.31,"t":"2026-02-19T05:00:00Z","v":88021,"vw":1.289485},{"c":1.24,"h":1.34,"l":1.24,"n":828,"o":1.31,"t":"2026-02-20T05:00:00Z","v":83644,"vw":1.287354},{"c":1.2,"h":1.298,"l":1.185,"n":938,"o":1.23,"t":"2026-02-23T05:00:00Z","v":171873,"vw":1.227571},{"c":1.27,"h":1.29,"l":1.2,"n":442,"o":1.2,"t":"2026-02-24T05:00:00Z","v":73063,"vw":1.248967},{"c":1.34,"h":1.38,"l":1.28,"n":1032,"o":1.305,"t":"2026-02-25T05:00:00Z","v":162009,"vw":1.343613},{"c":1.28,"h":1.36,"l":1.26,"n":612,"o":1.34,"t":"2026-02-26T05:00:00Z","v":80468,"vw":1.290846},{"c":1.33,"h":1.37,"l":1.25,"n":727,"o":1.25,"t":"2026-02-27T05:00:00Z","v":137313,"vw":1.303545},{"c":1.31,"h":1.4975,"l":1.28,"n":1685,"o":1.3,"t":"2026-03-02T05:00:00Z","v":292929,"vw":1.35193},{"c":1.24,"h":1.28,"l":1.2,"n":998,"o":1.28,"t":"2026-03-03T05:00:00Z","v":141033,"vw":1.223547},{"c":1.5,"h":1.59,"l":1.31,"n":3456,"o":1.33,"t":"2026-03-04T05:00:00Z","v":607943,"vw":1.449515},{"c":1.47,"h":1.65,"l":1.415,"n":2133,"o":1.53,"t":"2026-03-05T05:00:00Z","v":541200,"vw":1.487537},{"c":1.39,"h":1.4711,"l":1.375,"n":708,"o":1.45,"t":"2026-03-06T05:00:00Z","v":147879,"vw":1.424746},{"c":1.47,"h":1.57,"l":1.37,"n":1660,"o":1.39,"t":"2026-03-09T04:00:00Z","v":307428,"vw":1.434879},{"c":1.51,"h":1.5311,"l":1.44,"n":1011,"o":1.5,"t":"2026-03-10T04:00:00Z","v":68712,"vw":1.498775},{"c":1.5,"h":1.5491,"l":1.45,"n":513,"o":1.52,"t":"2026-03-11T04:00:00Z","v":80051,"vw":1.491259},{"c":1.55,"h":1.58,"l":1.38,"n":1603,"o":1.48,"t":"2026-03-12T04:00:00Z","v":293390,"vw":1.476832},{"c":1.68,"h":1.84,"l":1.48,"n":2112,"o":1.6,"t":"2026-03-13T04:00:00Z","v":523954,"vw":1.628245},{"c":1.63,"h":1.748,"l":1.53,"n":1699,"o":1.69,"t":"2026-03-16T04:00:00Z","v":385397,"vw":1.596082},{"c":1.51,"h":1.63,"l":1.48,"n":1863,"o":1.63,"t":"2026-03-17T04:00:00Z","v":341641,"vw":1.51115},{"c":1.43,"h":1.54,"l":1.3414,"n":1147,"o":1.54,"t":"2026-03-18T04:00:00Z","v":276692,"vw":1.391856},{"c":1.23,"h":1.41,"l":1.16,"n":3222,"o":1.39,"t":"2026-03-19T04:00:00Z","v":585473,"vw":1.250192},{"c":1.18,"h":1.29,"l":1.07,"n":1621,"o":1.27,"t":"2026-03-20T04:00:00Z","v":321851,"vw":1.191171},{"c":1.2,"h":1.29,"l":1.14,"n":2216,"o":1.25,"t":"2026-03-23T04:00:00Z","v":434274,"vw":1.192865},{"c":1.17,"h":1.2,"l":1.12,"n":1088,"o":1.2,"t":"2026-03-24T04:00:00Z","v":286948,"vw":1.144658},{"c":1.15,"h":1.2399,"l":1.12,"n":2014,"o":1.2,"t":"2026-03-25T04:00:00Z","v":308210,"vw":1.163948},{"c":1.09,"h":1.16,"l":0.97,"n":2983,"o":1.16,"t":"2026-03-26T04:00:00Z","v":463467,"vw":1.070873},{"c":1.05,"h":1.07,"l":1.01,"n":1343,"o":1.06,"t":"2026-03-27T04:00:00Z","v":269858,"vw":1.026837},{"c":0.94,"h":1.1088,"l":0.94,"n":1181,"o":1.07,"t":"2026-03-30T04:00:00Z","v":269474,"vw":0.968445},{"c":0.985,"h":0.99,"l":0.93,"n":847,"o":0.9566,"t":"2026-03-31T04:00:00Z","v":214964,"vw":0.958342},{"c":0.9213,"h":1.0784,"l":0.91,"n":2467,"o":1.01,"t":"2026-04-01T04:00:00Z","v":616701,"vw":0.967164},{"c":0.898,"h":0.9496,"l":0.847,"n":831,"o":0.91,"t":"2026-04-02T04:00:00Z","v":187402,"vw":0.902079},{"c":0.9193,"h":0.9754,"l":0.9,"n":1469,"o":0.9069,"t":"2026-04-06T04:00:00Z","v":120437,"vw":0.936508},{"c":0.89,"h":0.94,"l":0.89,"n":579,"o":0.93,"t":"2026-04-07T04:00:00Z","v":114541,"vw":0.914082},{"c":0.91,"h":0.99,"l":0.91,"n":487,"o":0.9502,"t":"2026-04-08T04:00:00Z","v":133465,"vw":0.939937},{"c":0.9425,"h":0.9759,"l":0.905,"n":778,"o":0.9379,"t":"2026-04-09T04:00:00Z","v":175546,"vw":0.940024},{"c":0.933,"h":0.99,"l":0.92,"n":334,"o":0.9236,"t":"2026-04-10T04:00:00Z","v":55684,"vw":0.944647},{"c":0.9915,"h":1.022,"l":0.9304,"n":306,"o":0.9345,"t":"2026-04-13T04:00:00Z","v":39073,"vw":0.977637},{"c":1.08,"h":1.15,"l":1.03,"n":986,"o":1.03,"t":"2026-04-14T04:00:00Z","v":255079,"vw":1.102724},{"c":1.09,"h":1.125,"l":1.06,"n":479,"o":1.09,"t":"2026-04-15T04:00:00Z","v":88418,"vw":1.097174},{"c":1.15,"h":1.17,"l":1.05,"n":474,"o":1.1,"t":"2026-04-16T04:00:00Z","v":125625,"vw":1.132393},{"c":1.22,"h":1.34,"l":1.19,"n":1345,"o":1.2,"t":"2026-04-17T04:00:00Z","v":404619,"vw":1.256784},{"c":1.23,"h":1.27,"l":1.13,"n":794,"o":1.21,"t":"2026-04-20T04:00:00Z","v":168311,"vw":1.213485},{"c":1.25,"h":1.26,"l":1.175,"n":833,"o":1.2,"t":"2026-04-21T04:00:00Z","v":158742,"vw":1.218625},{"c":1.37,"h":1.41,"l":1.28,"n":2096,"o":1.28,"t":"2026-04-22T04:00:00Z","v":435340,"vw":1.369847},{"c":1.43,"h":1.44,"l":1.29,"n":2223,"o":1.37,"t":"2026-04-23T04:00:00Z","v":266220,"vw":1.382107},{"c":1.33,"h":1.44,"l":1.325,"n":999,"o":1.44,"t":"2026-04-24T04:00:00Z","v":121272,"vw":1.374302},{"c":1.4,"h":1.44,"l":1.3,"n":1350,"o":1.3,"t":"2026-04-27T04:00:00Z","v":163650,"vw":1.392411},{"c":1.38,"h":1.41,"l":1.31,"n":744,"o":1.37,"t":"2026-04-28T04:00:00Z","v":110875,"vw":1.377766},{"c":1.15,"h":1.38,"l":1.09,"n":1707,"o":1.36,"t":"2026-04-29T04:00:00Z","v":287867,"vw":1.201021},{"c":1.24,"h":1.28,"l":1.16,"n":1155,"o":1.24,"t":"2026-04-30T04:00:00Z","v":139597,"vw":1.232669},{"c":1.29,"h":1.3,"l":1.24,"n":1022,"o":1.28,"t":"2026-05-01T04:00:00Z","v":110465,"vw":1.278997},{"c":1.52,"h":1.53,"l":1.22,"n":3943,"o":1.22,"t":"2026-05-04T04:00:00Z","v":651194,"vw":1.411705},{"c":1.63,"h":1.65,"l":1.51,"n":2644,"o":1.56,"t":"2026-05-05T04:00:00Z","v":343840,"vw":1.605739},{"c":1.64,"h":1.75,"l":1.6,"n":2079,"o":1.66,"t":"2026-05-06T04:00:00Z","v":320815,"vw":1.664649},{"c":1.54,"h":1.7,"l":1.52,"n":1235,"o":1.7,"t":"2026-05-07T04:00:00Z","v":189511,"vw":1.571245},{"c":1.83,"h":1.86,"l":1.5119,"n":3701,"o":1.58,"t":"2026-05-08T04:00:00Z","v":516520,"vw":1.736006},{"c":2.03,"h":2.19,"l":1.78,"n":3809,"o":1.83,"t":"2026-05-11T04:00:00Z","v":767767,"vw":1.998156},{"c":2.1,"h":2.18,"l":1.88,"n":3101,"o":2.11,"t":"2026-05-12T04:00:00Z","v":488682,"vw":2.035853},{"c":2.06,"h":2.17,"l":1.92,"n":1578,"o":2.07,"t":"2026-05-13T04:00:00Z","v":250316,"vw":2.051666},{"c":2.31,"h":2.47,"l":2,"n":3845,"o":2,"t":"2026-05-14T04:00:00Z","v":512083,"vw":2.319659},{"c":2.03,"h":2.18,"l":1.98,"n":1688,"o":2.155,"t":"2026-05-15T04:00:00Z","v":273746,"vw":2.067215},{"c":1.74,"h":1.98,"l":1.6799,"n":1492,"o":1.98,"t":"2026-05-18T04:00:00Z","v":300832,"vw":1.76779},{"c":1.84,"h":1.9426,"l":1.74,"n":690,"o":1.78,"t":"2026-05-19T04:00:00Z","v":96854,"vw":1.816987},{"c":1.72,"h":1.83,"l":1.7,"n":1836,"o":1.83,"t":"2026-05-20T04:00:00Z","v":270958,"vw":1.768487},{"c":1.78,"h":1.81,"l":1.7,"n":1220,"o":1.78,"t":"2026-05-21T04:00:00Z","v":208679,"vw":1.754101},{"c":1.64,"h":1.85,"l":1.64,"n":1590,"o":1.81,"t":"2026-05-22T04:00:00Z","v":249941,"vw":1.686131},{"c":1.6,"h":1.75,"l":1.6,"n":1004,"o":1.67,"t":"2026-05-26T04:00:00Z","v":262852,"vw":1.676407},{"c":1.57,"h":1.63,"l":1.46,"n":1492,"o":1.6,"t":"2026-05-27T04:00:00Z","v":238580,"vw":1.56876},{"c":1.52,"h":1.58,"l":1.47,"n":1784,"o":1.58,"t":"2026-05-28T04:00:00Z","v":267411,"vw":1.515351},{"c":1.5,"h":1.61,"l":1.46,"n":937,"o":1.53,"t":"2026-05-29T04:00:00Z","v":140992,"vw":1.546025},{"c":1.4,"h":1.52,"l":1.39,"n":2061,"o":1.48,"t":"2026-06-01T04:00:00Z","v":329399,"vw":1.431213},{"c":1.33,"h":1.42,"l":1.3,"n":1160,"o":1.4,"t":"2026-06-02T04:00:00Z","v":182307,"vw":1.358504},{"c":1.32,"h":1.41,"l":1.25,"n":1836,"o":1.33,"t":"2026-06-03T04:00:00Z","v":349129,"vw":1.32414},{"c":1.34,"h":1.43,"l":1.29,"n":789,"o":1.33,"t":"2026-06-04T04:00:00Z","v":118660,"vw":1.352092},{"c":1.26,"h":1.37,"l":1.215,"n":1443,"o":1.31,"t":"2026-06-05T04:00:00Z","v":224406,"vw":1.258479},{"c":1.29,"h":1.32,"l":1.2301,"n":1206,"o":1.31,"t":"2026-06-08T04:00:00Z","v":170306,"vw":1.27855},{"c":1.21,"h":1.305,"l":1.185,"n":924,"o":1.25,"t":"2026-06-09T04:00:00Z","v":133704,"vw":1.246757},{"c":1.17,"h":1.27,"l":1.17,"n":800,"o":1.23,"t":"2026-06-10T04:00:00Z","v":123694,"vw":1.227635},{"c":1.21,"h":1.26,"l":1.16,"n":1239,"o":1.2,"t":"2026-06-11T04:00:00Z","v":145750,"vw":1.21905},{"c":1.27,"h":1.33,"l":1.21,"n":1459,"o":1.24,"t":"2026-06-12T04:00:00Z","v":166305,"vw":1.290584},{"c":1.31,"h":1.42,"l":1.28,"n":1195,"o":1.28,"t":"2026-06-15T04:00:00Z","v":291137,"vw":1.375786},{"c":1.24,"h":1.4,"l":1.24,"n":1329,"o":1.35,"t":"2026-06-16T04:00:00Z","v":186155,"vw":1.326151},{"c":1.26,"h":1.31,"l":1.23,"n":540,"o":1.26,"t":"2026-06-17T04:00:00Z","v":103365,"vw":1.271851},{"c":1.17,"h":1.3,"l":1.16,"n":1634,"o":1.29,"t":"2026-06-18T04:00:00Z","v":316978,"vw":1.208211},{"c":1.18,"h":1.22,"l":1.15,"n":679,"o":1.21,"t":"2026-06-22T04:00:00Z","v":127747,"vw":1.182809},{"c":1.04,"h":1.18,"l":1.02,"n":2195,"o":1.14,"t":"2026-06-23T04:00:00Z","v":302774,"vw":1.08032},{"c":1.03,"h":1.08,"l":0.97,"n":862,"o":1.08,"t":"2026-06-24T04:00:00Z","v":177411,"vw":1.015702},{"c":0.9726,"h":1.0399,"l":0.9507,"n":855,"o":1.01,"t":"2026-06-25T04:00:00Z","v":166104,"vw":0.993545},{"c":1.12,"h":1.2,"l":0.96,"n":1125,"o":0.96,"t":"2026-06-26T04:00:00Z","v":223609,"vw":1.12575},{"c":1.18,"h":1.24,"l":1.14,"n":1098,"o":1.14,"t":"2026-06-29T04:00:00Z","v":147242,"vw":1.204667},{"c":1.17,"h":1.188,"l":1.131,"n":430,"o":1.15,"t":"2026-06-30T04:00:00Z","v":68092,"vw":1.161922},{"c":1.6,"h":1.87,"l":1.185,"n":25796,"o":1.19,"t":"2026-07-01T04:00:00Z","v":5247874,"vw":1.670811},{"c":1.5,"h":1.75,"l":1.42,"n":4815,"o":1.7,"t":"2026-07-02T04:00:00Z","v":887777,"vw":1.550739},{"c":1.52,"h":1.5893,"l":1.44,"n":1380,"o":1.5,"t":"2026-07-06T04:00:00Z","v":243806,"vw":1.514186},{"c":1.44,"h":1.562,"l":1.4,"n":2136,"o":1.55,"t":"2026-07-07T04:00:00Z","v":366014,"vw":1.455791},{"c":1.4,"h":1.42,"l":1.3101,"n":982,"o":1.42,"t":"2026-07-08T04:00:00Z","v":136792,"vw":1.356433},{"c":1.42,"h":1.48,"l":1.37,"n":707,"o":1.4,"t":"2026-07-09T04:00:00Z","v":77215,"vw":1.421119},{"c":1.39,"h":1.47,"l":1.36,"n":1000,"o":1.45,"t":"2026-07-10T04:00:00Z","v":89571,"vw":1.394804},{"c":1.28,"h":1.39,"l":1.275,"n":1253,"o":1.36,"t":"2026-07-13T04:00:00Z","v":124415,"vw":1.327176},{"c":1.21,"h":1.36,"l":1.2,"n":1497,"o":1.33,"t":"2026-07-14T04:00:00Z","v":194166,"vw":1.27607},{"c":1.14,"h":1.3,"l":1.12,"n":2940,"o":1.26,"t":"2026-07-15T04:00:00Z","v":275133,"vw":1.181842},{"c":1.12,"h":1.19,"l":1.1,"n":934,"o":1.13,"t":"2026-07-16T04:00:00Z","v":107950,"vw":1.117316},{"c":1.1,"h":1.13,"l":1.045,"n":789,"o":1.09,"t":"2026-07-17T04:00:00Z","v":153386,"vw":1.086412},{"c":1.17,"h":1.1798,"l":1.095,"n":994,"o":1.11,"t":"2026-07-20T04:00:00Z","v":186586,"vw":1.124279},{"c":1.18,"h":1.2399,"l":1.15,"n":518,"o":1.18,"t":"2026-07-21T04:00:00Z","v":94239,"vw":1.189412},{"c":1.18,"h":1.22,"l":1.15,"n":535,"o":1.19,"t":"2026-07-22T04:00:00Z","v":143684,"vw":1.181253},{"c":1.08,"h":1.18,"l":1.055,"n":683,"o":1.17,"t":"2026-07-23T04:00:00Z","v":163529,"vw":1.084624},{"c":1.06,"h":1.085,"l":1.03,"n":317,"o":1.08,"t":"2026-07-24T04:00:00Z","v":80342,"vw":1.059479},{"c":1.06,"h":1.16,"l":1.045,"n":640,"o":1.12,"t":"2026-07-27T04:00:00Z","v":116427,"vw":1.084083},{"c":1.02,"h":1.048,"l":1,"n":746,"o":1.04,"t":"2026-07-28T04:00:00Z","v":258841,"vw":1.018208},{"c":1.01,"h":1.04,"l":0.96,"n":899,"o":1.01,"t":"2026-07-29T04:00:00Z","v":337453,"vw":0.990212},{"c":1.02,"h":1.03,"l":0.98,"n":775,"o":1,"t":"2026-07-30T04:00:00Z","v":228030,"vw":0.995476},{"c":0.9924,"h":1.05,"l":0.98,"n":408,"o":1.01,"t":"2026-07-31T04:00:00Z","v":111222,"vw":1.000292},{"c":1.06,"h":1.07,"l":1.0188,"n":507,"o":1.03,"t":"2026-08-03T04:00:00Z","v":121552,"vw":1.041515},{"c":1.05,"h":1.11,"l":1.04,"n":565,"o":1.05,"t":"2026-08-04T04:00:00Z","v":85562,"vw":1.067912},{"c":1.04,"h":1.08,"l":1.0312,"n":460,"o":1.07,"t":"2026-08-05T04:00:00Z","v":61431,"vw":1.049086},{"c":1.03,"h":1.048,"l":1.01,"n":226,"o":1.01,"t":"2026-08-06T04:00:00Z","v":83450,"vw":1.018351},{"c":1.06,"h":1.07,"l":1.03,"n":461,"o":1.03,"t":"2026-08-07T04:00:00Z","v":98579,"vw":1.062511},{"c":1.03,"h":1.08,"l":1.02,"n":537,"o":1.07,"t":"2026-08-10T04:00:00Z","v":70782,"vw":1.04169},{"c":1.07,"h":1.09,"l":1.04,"n":920,"o":1.04,"t":"2026-08-11T04:00:00Z","v":144961,"vw":1.067653},{"c":1.07,"h":1.1135,"l":1.0216,"n":374,"o":1.09,"t":"2026-08-12T04:00:00Z","v":59825,"vw":1.061462},{"c":1.06,"h":1.11,"l":1.04,"n":691,"o":1.05,"t":"2026-08-13T04:00:00Z","v":99805,"vw":1.075887},{"c":1.03,"h":1.06,"l":1.02,"n":608,"o":1.05,"t":"2026-08-14T04:00:00Z","v":106307,"vw":1.03635},{"c":1.01,"h":1.07,"l":1,"n":513,"o":1.03,"t":"2026-08-17T04:00:00Z","v":124474,"vw":1.033325},{"c":1.04,"h":1.08,"l":1.01,"n":522,"o":1.01,"t":"2026-08-18T04:00:00Z","v":108739,"vw":1.044379},{"c":1.18,"h":1.2,"l":1.05,"n":1153,"o":1.06,"t":"2026-08-19T04:00:00Z","v":276037,"vw":1.141384},{"c":1.21,"h":1.27,"l":1.19,"n":1199,"o":1.27,"t":"2026-08-20T04:00:00Z","v":359329,"vw":1.213032},{"c":1.33,"h":1.38,"l":1.23,"n":2017,"o":1.24,"t":"2026-08-21T04:00:00Z","v":491409,"vw":1.327254},{"c":1.29,"h":1.36,"l":1.155,"n":1630,"o":1.33,"t":"2026-08-24T04:00:00Z","v":382614,"vw":1.25726},{"c":1.3,"h":1.31,"l":1.2,"n":896,"o":1.31,"t":"2026-08-25T04:00:00Z","v":284529,"vw":1.259246},{"c":1.2,"h":1.28,"l":1.16,"n":929,"o":1.26,"t":"2026-08-26T04:00:00Z","v":194340,"vw":1.201872},{"c":1.34,"h":1.35,"l":1.24,"n":2315,"o":1.24,"t":"2026-08-27T04:00:00Z","v":505283,"vw":1.313457},{"c":1.23,"h":1.32,"l":1.2,"n":912,"o":1.32,"t":"2026-08-28T04:00:00Z","v":360213,"vw":1.22865},{"c":1.21,"h":1.245,"l":1.1805,"n":757,"o":1.23,"t":"2026-08-31T04:00:00Z","v":169241,"vw":1.210957},{"c":1.17,"h":1.22,"l":1.15,"n":811,"o":1.2,"t":"2026-09-01T04:00:00Z","v":179961,"vw":1.179254},{"c":1.17,"h":1.18,"l":1.09,"n":625,"o":1.15,"t":"2026-09-02T04:00:00Z","v":117521,"vw":1.12624},{"c":1.29,"h":1.31,"l":1.18,"n":1438,"o":1.19,"t":"2026-09-03T04:00:00Z","v":345379,"vw":1.252034},{"c":1.24,"h":1.25,"l":1.19,"n":690,"o":1.25,"t":"2026-09-04T04:00:00Z","v":175006,"vw":1.219683},{"c":1.27,"h":1.28,"l":1.2,"n":1122,"o":1.27,"t":"2026-09-08T04:00:00Z","v":257948,"vw":1.229474},{"c":1.21,"h":1.318,"l":1.2,"n":508,"o":1.29,"t":"2026-09-09T04:00:00Z","v":70831,"vw":1.245762},{"c":1.19,"h":1.23,"l":1.17,"n":903,"o":1.19,"t":"2026-09-10T04:00:00Z","v":146462,"vw":1.199158},{"c":1.05,"h":1.245,"l":1.03,"n":4003,"o":1.2,"t":"2026-09-11T04:00:00Z","v":808117,"vw":1.136028},{"c":1.15,"h":1.18,"l":1.06,"n":1369,"o":1.11,"t":"2026-09-14T04:00:00Z","v":330838,"vw":1.126001},{"c":1.12,"h":1.1787,"l":1.08,"n":1318,"o":1.12,"t":"2026-09-15T04:00:00Z","v":183198,"vw":1.114529},{"c":1.12,"h":1.14,"l":1.08,"n":780,"o":1.1,"t":"2026-09-16T04:00:00Z","v":171318,"vw":1.107028},{"c":1.1,"h":1.14,"l":1.09,"n":481,"o":1.11,"t":"2026-09-17T04:00:00Z","v":91273,"vw":1.116342},{"c":1.2,"h":1.27,"l":1.1,"n":1732,"o":1.15,"t":"2026-09-18T04:00:00Z","v":341417,"vw":1.182441},{"c":1.54,"h":1.58,"l":1.27,"n":9142,"o":1.3,"t":"2026-09-21T04:00:00Z","v":1793124,"vw":1.472627},{"c":1.63,"h":1.73,"l":1.465,"n":5389,"o":1.53,"t":"2026-09-22T04:00:00Z","v":963144,"vw":1.587324},{"c":1.53,"h":1.69,"l":1.49,"n":3330,"o":1.645,"t":"2026-09-23T04:00:00Z","v":580195,"vw":1.553755},{"c":1.5,"h":1.57,"l":1.42,"n":2508,"o":1.52,"t":"2026-09-24T04:00:00Z","v":504725,"vw":1.509557},{"c":1.65,"h":1.68,"l":1.49,"n":1961,"o":1.54,"t":"2026-09-25T04:00:00Z","v":510325,"vw":1.551485},{"c":1.67,"h":1.8,"l":1.53,"n":2608,"o":1.57,"t":"2026-09-28T04:00:00Z","v":561903,"vw":1.675019},{"c":1.6,"h":1.76,"l":1.51,"n":2024,"o":1.67,"t":"2026-09-29T04:00:00Z","v":449998,"vw":1.623557},{"c":1.63,"h":1.71,"l":1.62,"n":780,"o":1.67,"t":"2026-09-30T04:00:00Z","v":280259,"vw":1.666012},{"c":1.67,"h":1.679,"l":1.48,"n":2356,"o":1.63,"t":"2026-10-01T04:00:00Z","v":342652,"vw":1.5879},{"c":1.71,"h":1.8,"l":1.66,"n":2032,"o":1.73,"t":"2026-10-02T04:00:00Z","v":351193,"vw":1.725037},{"c":1.71,"h":1.83,"l":1.68,"n":2295,"o":1.72,"t":"2026-10-05T04:00:00Z","v":437855,"vw":1.743811},{"c":1.84,"h":1.87,"l":1.75,"n":3192,"o":1.76,"t":"2026-10-06T04:00:00Z","v":1051173,"vw":1.837435},{"c":1.67,"h":1.76,"l":1.63,"n":1602,"o":1.76,"t":"2026-10-07T04:00:00Z","v":452653,"vw":1.703779},{"c":1.55,"h":1.64,"l":1.51,"n":1446,"o":1.62,"t":"2026-10-08T04:00:00Z","v":461787,"vw":1.55263},{"c":1.53,"h":1.63,"l":1.525,"n":839,"o":1.58,"t":"2026-10-09T04:00:00Z","v":132526,"vw":1.560085},{"c":1.41,"h":1.56,"l":1.35,"n":1018,"o":1.5,"t":"2026-10-12T04:00:00Z","v":340865,"vw":1.408942},{"c":1.46,"h":1.52,"l":1.38,"n":1241,"o":1.46,"t":"2026-10-13T04:00:00Z","v":142416,"vw":1.451061},{"c":1.35,"h":1.45,"l":1.35,"n":659,"o":1.45,"t":"2026-10-14T04:00:00Z","v":179932,"vw":1.376092},{"c":1.38,"h":1.38,"l":1.26,"n":1302,"o":1.32,"t":"2026-10-15T04:00:00Z","v":278585,"vw":1.295489},{"c":1.31,"h":1.44,"l":1.3002,"n":696,"o":1.37,"t":"2026-10-16T04:00:00Z","v":116295,"vw":1.364295},{"c":1.31,"h":1.38,"l":1.27,"n":1109,"o":1.33,"t":"2026-10-19T04:00:00Z","v":207056,"vw":1.320003},{"c":1.31,"h":1.38,"l":1.27,"n":899,"o":1.27,"t":"2026-10-20T04:00:00Z","v":173435,"vw":1.334152},{"c":1.41,"h":1.46,"l":1.322,"n":1215,"o":1.35,"t":"2026-10-21T04:00:00Z","v":196312,"vw":1.39291},{"c":1.26,"h":1.39,"l":1.25,"n":1583,"o":1.32,"t":"2026-10-22T04:00:00Z","v":310669,"vw":1.288915}],"volatilityBars":[{"c":1.24,"h":1.42,"l":1.24,"n":59,"o":1.26,"t":"2026-09-21T08:30:00Z","v":21062,"vw":1.338187},{"c":1.24,"h":1.26,"l":1.24,"n":11,"o":1.26,"t":"2026-09-21T08:45:00Z","v":416,"vw":1.249302},{"c":1.3,"h":1.31,"l":1.27,"n":11,"o":1.2976,"t":"2026-09-21T09:00:00Z","v":931,"vw":1.288964},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-09-21T10:00:00Z","v":445,"vw":1.29},{"c":1.35,"h":1.36,"l":1.27,"n":28,"o":1.27,"t":"2026-09-21T11:00:00Z","v":11091,"vw":1.31707},{"c":1.35,"h":1.3739,"l":1.35,"n":50,"o":1.3599,"t":"2026-09-21T11:15:00Z","v":27027,"vw":1.359812},{"c":1.36,"h":1.38,"l":1.35,"n":32,"o":1.36,"t":"2026-09-21T11:30:00Z","v":11746,"vw":1.35725},{"c":1.35,"h":1.36,"l":1.35,"n":10,"o":1.3599,"t":"2026-09-21T11:45:00Z","v":1887,"vw":1.355236},{"c":1.29,"h":1.35,"l":1.26,"n":59,"o":1.35,"t":"2026-09-21T12:15:00Z","v":39384,"vw":1.318666},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-21T12:30:00Z","v":600,"vw":1.32},{"c":1.3099,"h":1.359,"l":1.3,"n":13,"o":1.32,"t":"2026-09-21T12:45:00Z","v":6007,"vw":1.324144},{"c":1.3,"h":1.36,"l":1.3,"n":7,"o":1.31,"t":"2026-09-21T13:00:00Z","v":10899,"vw":1.355926},{"c":1.31,"h":1.34,"l":1.3,"n":8,"o":1.33,"t":"2026-09-21T13:15:00Z","v":2700,"vw":1.306481},{"c":1.345,"h":1.35,"l":1.27,"n":246,"o":1.3,"t":"2026-09-21T13:30:00Z","v":128960,"vw":1.305362},{"c":1.415,"h":1.51,"l":1.34,"n":1977,"o":1.345,"t":"2026-09-21T13:45:00Z","v":332239,"vw":1.414605},{"c":1.37,"h":1.43,"l":1.31,"n":220,"o":1.415,"t":"2026-09-21T14:00:00Z","v":55680,"vw":1.367861},{"c":1.39,"h":1.4,"l":1.352,"n":145,"o":1.352,"t":"2026-09-21T14:15:00Z","v":34518,"vw":1.378494},{"c":1.39,"h":1.41,"l":1.39,"n":123,"o":1.39,"t":"2026-09-21T14:30:00Z","v":11266,"vw":1.39719},{"c":1.4,"h":1.405,"l":1.3718,"n":56,"o":1.4,"t":"2026-09-21T14:45:00Z","v":8594,"vw":1.391785},{"c":1.45,"h":1.46,"l":1.4,"n":111,"o":1.4,"t":"2026-09-21T15:00:00Z","v":38553,"vw":1.427183},{"c":1.475,"h":1.48,"l":1.445,"n":272,"o":1.45,"t":"2026-09-21T15:15:00Z","v":48225,"vw":1.466063},{"c":1.5,"h":1.51,"l":1.45,"n":783,"o":1.48,"t":"2026-09-21T15:30:00Z","v":107517,"vw":1.489307},{"c":1.4998,"h":1.54,"l":1.48,"n":523,"o":1.505,"t":"2026-09-21T15:45:00Z","v":64237,"vw":1.506608},{"c":1.505,"h":1.51,"l":1.48,"n":170,"o":1.5,"t":"2026-09-21T16:00:00Z","v":33310,"vw":1.499674},{"c":1.535,"h":1.54,"l":1.505,"n":277,"o":1.505,"t":"2026-09-21T16:15:00Z","v":55363,"vw":1.523261},{"c":1.52,"h":1.5554,"l":1.52,"n":321,"o":1.53,"t":"2026-09-21T16:30:00Z","v":61766,"vw":1.53496},{"c":1.535,"h":1.55,"l":1.51,"n":223,"o":1.52,"t":"2026-09-21T16:45:00Z","v":38894,"vw":1.529597},{"c":1.535,"h":1.54,"l":1.5208,"n":94,"o":1.535,"t":"2026-09-21T17:00:00Z","v":19069,"vw":1.530833},{"c":1.525,"h":1.54,"l":1.51,"n":139,"o":1.535,"t":"2026-09-21T17:15:00Z","v":39828,"vw":1.528005},{"c":1.525,"h":1.54,"l":1.51,"n":264,"o":1.525,"t":"2026-09-21T17:30:00Z","v":53545,"vw":1.530624},{"c":1.54,"h":1.5486,"l":1.51,"n":149,"o":1.525,"t":"2026-09-21T17:45:00Z","v":31470,"vw":1.534388},{"c":1.53,"h":1.55,"l":1.52,"n":201,"o":1.53,"t":"2026-09-21T18:00:00Z","v":28219,"vw":1.541246},{"c":1.54,"h":1.55,"l":1.5294,"n":278,"o":1.535,"t":"2026-09-21T18:15:00Z","v":62939,"vw":1.542701},{"c":1.565,"h":1.57,"l":1.53,"n":225,"o":1.55,"t":"2026-09-21T18:30:00Z","v":42775,"vw":1.5535},{"c":1.58,"h":1.58,"l":1.55,"n":162,"o":1.565,"t":"2026-09-21T18:45:00Z","v":50254,"vw":1.564449},{"c":1.555,"h":1.58,"l":1.54,"n":329,"o":1.58,"t":"2026-09-21T19:00:00Z","v":40217,"vw":1.550401},{"c":1.575,"h":1.58,"l":1.55,"n":167,"o":1.555,"t":"2026-09-21T19:15:00Z","v":48611,"vw":1.558645},{"c":1.5098,"h":1.58,"l":1.48,"n":482,"o":1.58,"t":"2026-09-21T19:30:00Z","v":104734,"vw":1.534566},{"c":1.54,"h":1.545,"l":1.48,"n":712,"o":1.5,"t":"2026-09-21T19:45:00Z","v":83589,"vw":1.517986},{"c":1.5316,"h":1.58,"l":1.52,"n":10,"o":1.54,"t":"2026-09-21T20:00:00Z","v":3308,"vw":1.540956},{"c":1.5785,"h":1.58,"l":1.5785,"n":3,"o":1.58,"t":"2026-09-21T20:30:00Z","v":7955,"vw":1.579943},{"c":1.56,"h":1.5689,"l":1.54,"n":6,"o":1.5689,"t":"2026-09-21T20:45:00Z","v":8660,"vw":1.566436},{"c":1.54,"h":1.56,"l":1.54,"n":8,"o":1.55,"t":"2026-09-21T21:00:00Z","v":1531,"vw":1.555434},{"c":1.523,"h":1.524,"l":1.523,"n":2,"o":1.524,"t":"2026-09-21T21:15:00Z","v":3757,"vw":1.523705},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-21T21:30:00Z","v":638,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-09-21T22:15:00Z","v":101,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-21T22:30:00Z","v":463,"vw":1.53},{"c":1.55,"h":1.55,"l":1.54,"n":6,"o":1.54,"t":"2026-09-21T22:45:00Z","v":582,"vw":1.547},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-21T23:00:00Z","v":1000,"vw":1.53},{"c":1.5762,"h":1.5762,"l":1.5762,"n":1,"o":1.5762,"t":"2026-09-21T23:15:00Z","v":293,"vw":1.5762},{"c":1.51,"h":1.52,"l":1.51,"n":7,"o":1.52,"t":"2026-09-21T23:30:00Z","v":1808,"vw":1.518202},{"c":1.52,"h":1.52,"l":1.5103,"n":5,"o":1.5103,"t":"2026-09-21T23:45:00Z","v":1600,"vw":1.516435},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-09-22T08:00:00Z","v":2517,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-09-22T08:45:00Z","v":570,"vw":1.52},{"c":1.56,"h":1.58,"l":1.54,"n":8,"o":1.55,"t":"2026-09-22T09:00:00Z","v":2832,"vw":1.557782},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-09-22T09:15:00Z","v":914,"vw":1.59},{"c":1.5937,"h":1.5937,"l":1.5937,"n":3,"o":1.5937,"t":"2026-09-22T09:30:00Z","v":254,"vw":1.5937},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-22T10:00:00Z","v":100,"vw":1.53},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-09-22T10:30:00Z","v":485,"vw":1.59},{"c":1.59,"h":1.59,"l":1.58,"n":12,"o":1.58,"t":"2026-09-22T10:45:00Z","v":3000,"vw":1.582847},{"c":1.52,"h":1.526,"l":1.52,"n":4,"o":1.526,"t":"2026-09-22T11:00:00Z","v":17000,"vw":1.52303},{"c":1.5725,"h":1.58,"l":1.56,"n":4,"o":1.56,"t":"2026-09-22T11:15:00Z","v":3033,"vw":1.564363},{"c":1.53,"h":1.53,"l":1.52,"n":3,"o":1.52,"t":"2026-09-22T11:30:00Z","v":2328,"vw":1.529102},{"c":1.56,"h":1.56,"l":1.56,"n":7,"o":1.56,"t":"2026-09-22T11:45:00Z","v":2909,"vw":1.56},{"c":1.56,"h":1.59,"l":1.56,"n":13,"o":1.56,"t":"2026-09-22T12:00:00Z","v":11929,"vw":1.560596},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-09-22T12:15:00Z","v":1500,"vw":1.52},{"c":1.54,"h":1.54,"l":1.51,"n":13,"o":1.54,"t":"2026-09-22T12:30:00Z","v":4391,"vw":1.526162},{"c":1.548,"h":1.55,"l":1.53,"n":13,"o":1.5494,"t":"2026-09-22T13:15:00Z","v":1813,"vw":1.547114},{"c":1.58,"h":1.59,"l":1.49,"n":238,"o":1.53,"t":"2026-09-22T13:30:00Z","v":59926,"vw":1.525597},{"c":1.53,"h":1.5895,"l":1.51,"n":179,"o":1.5895,"t":"2026-09-22T13:45:00Z","v":41702,"vw":1.54855},{"c":1.52,"h":1.521,"l":1.49,"n":118,"o":1.52,"t":"2026-09-22T14:00:00Z","v":30910,"vw":1.504787},{"c":1.54,"h":1.58,"l":1.52,"n":79,"o":1.55,"t":"2026-09-22T14:15:00Z","v":23423,"vw":1.546741},{"c":1.4797,"h":1.54,"l":1.465,"n":260,"o":1.54,"t":"2026-09-22T14:30:00Z","v":49574,"vw":1.500872},{"c":1.515,"h":1.52,"l":1.49,"n":24,"o":1.49,"t":"2026-09-22T14:45:00Z","v":16640,"vw":1.500638},{"c":1.515,"h":1.52,"l":1.515,"n":7,"o":1.52,"t":"2026-09-22T15:00:00Z","v":1881,"vw":1.516735},{"c":1.52,"h":1.525,"l":1.515,"n":52,"o":1.515,"t":"2026-09-22T15:15:00Z","v":19405,"vw":1.519954},{"c":1.51,"h":1.53,"l":1.5001,"n":110,"o":1.52,"t":"2026-09-22T15:30:00Z","v":35434,"vw":1.513765},{"c":1.49,"h":1.51,"l":1.48,"n":70,"o":1.51,"t":"2026-09-22T15:45:00Z","v":11021,"vw":1.494221},{"c":1.47,"h":1.49,"l":1.47,"n":55,"o":1.49,"t":"2026-09-22T16:00:00Z","v":10245,"vw":1.481628},{"c":1.4965,"h":1.51,"l":1.47,"n":55,"o":1.48,"t":"2026-09-22T16:15:00Z","v":6066,"vw":1.497766},{"c":1.47,"h":1.49,"l":1.47,"n":27,"o":1.49,"t":"2026-09-22T16:30:00Z","v":2323,"vw":1.47555},{"c":1.575,"h":1.59,"l":1.485,"n":239,"o":1.485,"t":"2026-09-22T16:45:00Z","v":39613,"vw":1.569695},{"c":1.56,"h":1.58,"l":1.55,"n":223,"o":1.575,"t":"2026-09-22T17:00:00Z","v":25991,"vw":1.570276},{"c":1.57,"h":1.58,"l":1.56,"n":118,"o":1.56,"t":"2026-09-22T17:15:00Z","v":14352,"vw":1.574846},{"c":1.57,"h":1.59,"l":1.55,"n":284,"o":1.58,"t":"2026-09-22T17:30:00Z","v":38455,"vw":1.577298},{"c":1.57,"h":1.57,"l":1.56,"n":151,"o":1.57,"t":"2026-09-22T17:45:00Z","v":17700,"vw":1.569779},{"c":1.585,"h":1.585,"l":1.565,"n":132,"o":1.57,"t":"2026-09-22T18:00:00Z","v":24244,"vw":1.573351},{"c":1.595,"h":1.61,"l":1.58,"n":215,"o":1.59,"t":"2026-09-22T18:15:00Z","v":26838,"vw":1.59757},{"c":1.585,"h":1.61,"l":1.585,"n":116,"o":1.5972,"t":"2026-09-22T18:30:00Z","v":30002,"vw":1.602147},{"c":1.61,"h":1.61,"l":1.585,"n":69,"o":1.59,"t":"2026-09-22T18:45:00Z","v":11918,"vw":1.596191},{"c":1.655,"h":1.66,"l":1.61,"n":515,"o":1.61,"t":"2026-09-22T19:00:00Z","v":90406,"vw":1.640147},{"c":1.7,"h":1.73,"l":1.655,"n":594,"o":1.655,"t":"2026-09-22T19:15:00Z","v":132318,"vw":1.686156},{"c":1.62,"h":1.6993,"l":1.61,"n":711,"o":1.6993,"t":"2026-09-22T19:30:00Z","v":76863,"vw":1.647274},{"c":1.61,"h":1.63,"l":1.6,"n":495,"o":1.62,"t":"2026-09-22T19:45:00Z","v":49874,"vw":1.614762},{"c":1.61,"h":1.63,"l":1.61,"n":6,"o":1.63,"t":"2026-09-22T20:00:00Z","v":3233,"vw":1.629376},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-09-22T20:15:00Z","v":1003,"vw":1.61},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-09-22T21:00:00Z","v":210,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-22T22:30:00Z","v":1000,"vw":1.68},{"c":1.6654,"h":1.6689,"l":1.66,"n":5,"o":1.66,"t":"2026-09-22T23:15:00Z","v":12100,"vw":1.662439},{"c":1.7,"h":1.8,"l":1.5203,"n":179,"o":1.68,"t":"2026-09-23T08:00:00Z","v":33447,"vw":1.730482},{"c":1.62,"h":1.69,"l":1.62,"n":5,"o":1.69,"t":"2026-09-23T08:30:00Z","v":1187,"vw":1.647523},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-23T08:45:00Z","v":148,"vw":1.62},{"c":1.61,"h":1.64,"l":1.61,"n":13,"o":1.62,"t":"2026-09-23T09:00:00Z","v":7061,"vw":1.613245},{"c":1.64,"h":1.64,"l":1.605,"n":2,"o":1.605,"t":"2026-09-23T09:15:00Z","v":3853,"vw":1.63841},{"c":1.6445,"h":1.6468,"l":1.6445,"n":3,"o":1.6468,"t":"2026-09-23T09:45:00Z","v":1027,"vw":1.644731},{"c":1.6003,"h":1.6003,"l":1.6003,"n":1,"o":1.6003,"t":"2026-09-23T10:00:00Z","v":433,"vw":1.6003},{"c":1.65,"h":1.65,"l":1.64,"n":5,"o":1.64,"t":"2026-09-23T10:30:00Z","v":4598,"vw":1.647999},{"c":1.61,"h":1.6701,"l":1.6085,"n":16,"o":1.65,"t":"2026-09-23T11:00:00Z","v":14545,"vw":1.653475},{"c":1.68,"h":1.69,"l":1.65,"n":4,"o":1.65,"t":"2026-09-23T11:45:00Z","v":532,"vw":1.674361},{"c":1.65,"h":1.65,"l":1.61,"n":12,"o":1.65,"t":"2026-09-23T12:00:00Z","v":3018,"vw":1.641183},{"c":1.63,"h":1.65,"l":1.63,"n":8,"o":1.6481,"t":"2026-09-23T12:15:00Z","v":860,"vw":1.641129},{"c":1.6,"h":1.634,"l":1.6,"n":28,"o":1.63,"t":"2026-09-23T12:30:00Z","v":7218,"vw":1.627672},{"c":1.5755,"h":1.5756,"l":1.57,"n":3,"o":1.57,"t":"2026-09-23T12:45:00Z","v":730,"vw":1.572288},{"c":1.5976,"h":1.5997,"l":1.57,"n":6,"o":1.58,"t":"2026-09-23T13:00:00Z","v":1332,"vw":1.583979},{"c":1.6,"h":1.6,"l":1.57,"n":20,"o":1.5719,"t":"2026-09-23T13:15:00Z","v":4280,"vw":1.590578},{"c":1.6,"h":1.69,"l":1.6,"n":178,"o":1.645,"t":"2026-09-23T13:30:00Z","v":58052,"vw":1.613905},{"c":1.56,"h":1.61,"l":1.55,"n":240,"o":1.6002,"t":"2026-09-23T13:45:00Z","v":62135,"vw":1.578025},{"c":1.56,"h":1.58,"l":1.56,"n":153,"o":1.57,"t":"2026-09-23T14:00:00Z","v":22400,"vw":1.566334},{"c":1.5292,"h":1.56,"l":1.49,"n":423,"o":1.56,"t":"2026-09-23T14:15:00Z","v":62200,"vw":1.524159},{"c":1.525,"h":1.54,"l":1.51,"n":96,"o":1.5199,"t":"2026-09-23T14:30:00Z","v":12307,"vw":1.519606},{"c":1.555,"h":1.6,"l":1.5206,"n":436,"o":1.5206,"t":"2026-09-23T14:45:00Z","v":77227,"vw":1.5594},{"c":1.5799,"h":1.58,"l":1.56,"n":148,"o":1.56,"t":"2026-09-23T15:00:00Z","v":21302,"vw":1.577479},{"c":1.5506,"h":1.575,"l":1.55,"n":50,"o":1.57,"t":"2026-09-23T15:15:00Z","v":4222,"vw":1.560167},{"c":1.55,"h":1.5543,"l":1.54,"n":41,"o":1.55,"t":"2026-09-23T15:30:00Z","v":6633,"vw":1.545769},{"c":1.555,"h":1.5594,"l":1.55,"n":14,"o":1.55,"t":"2026-09-23T15:45:00Z","v":1470,"vw":1.553496},{"c":1.53,"h":1.55,"l":1.53,"n":29,"o":1.55,"t":"2026-09-23T16:00:00Z","v":6185,"vw":1.53622},{"c":1.52,"h":1.55,"l":1.52,"n":51,"o":1.55,"t":"2026-09-23T16:15:00Z","v":5561,"vw":1.535177},{"c":1.54,"h":1.54,"l":1.52,"n":32,"o":1.52,"t":"2026-09-23T16:30:00Z","v":3793,"vw":1.531383},{"c":1.53,"h":1.535,"l":1.52,"n":20,"o":1.535,"t":"2026-09-23T16:45:00Z","v":3445,"vw":1.530339},{"c":1.52,"h":1.52,"l":1.5,"n":52,"o":1.515,"t":"2026-09-23T17:00:00Z","v":23119,"vw":1.511474},{"c":1.52,"h":1.53,"l":1.515,"n":115,"o":1.52,"t":"2026-09-23T17:15:00Z","v":17451,"vw":1.524338},{"c":1.525,"h":1.525,"l":1.525,"n":6,"o":1.525,"t":"2026-09-23T17:30:00Z","v":2446,"vw":1.525},{"c":1.525,"h":1.525,"l":1.52,"n":69,"o":1.5214,"t":"2026-09-23T17:45:00Z","v":4151,"vw":1.523593},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-09-23T18:00:00Z","v":185,"vw":1.525},{"c":1.53,"h":1.55,"l":1.52,"n":186,"o":1.54,"t":"2026-09-23T18:15:00Z","v":46984,"vw":1.533015},{"c":1.5269,"h":1.5269,"l":1.5269,"n":1,"o":1.5269,"t":"2026-09-23T18:30:00Z","v":375,"vw":1.5269},{"c":1.525,"h":1.53,"l":1.525,"n":7,"o":1.53,"t":"2026-09-23T18:45:00Z","v":412,"vw":1.527375},{"c":1.5292,"h":1.53,"l":1.525,"n":10,"o":1.525,"t":"2026-09-23T19:00:00Z","v":1851,"vw":1.529043},{"c":1.54,"h":1.54,"l":1.52,"n":76,"o":1.53,"t":"2026-09-23T19:15:00Z","v":8265,"vw":1.531145},{"c":1.52,"h":1.535,"l":1.52,"n":76,"o":1.535,"t":"2026-09-23T19:30:00Z","v":6065,"vw":1.527116},{"c":1.51,"h":1.53,"l":1.5,"n":237,"o":1.52,"t":"2026-09-23T19:45:00Z","v":19792,"vw":1.509681},{"c":1.55,"h":1.55,"l":1.53,"n":5,"o":1.53,"t":"2026-09-23T20:00:00Z","v":4062,"vw":1.530493},{"c":1.53,"h":1.53,"l":1.51,"n":3,"o":1.51,"t":"2026-09-23T20:15:00Z","v":2727,"vw":1.528936},{"c":1.54,"h":1.54,"l":1.53,"n":2,"o":1.53,"t":"2026-09-23T22:00:00Z","v":200,"vw":1.535},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-23T22:30:00Z","v":100,"vw":1.55},{"c":1.55,"h":1.55,"l":1.5497,"n":3,"o":1.5498,"t":"2026-09-23T22:45:00Z","v":1017,"vw":1.549805},{"c":1.5497,"h":1.5497,"l":1.5497,"n":1,"o":1.5497,"t":"2026-09-23T23:00:00Z","v":500,"vw":1.5497},{"c":1.55,"h":1.5697,"l":1.53,"n":8,"o":1.5697,"t":"2026-09-24T08:00:00Z","v":1436,"vw":1.552793},{"c":1.5203,"h":1.5203,"l":1.5203,"n":1,"o":1.5203,"t":"2026-09-24T10:00:00Z","v":558,"vw":1.5203},{"c":1.52,"h":1.53,"l":1.52,"n":2,"o":1.53,"t":"2026-09-24T11:00:00Z","v":4565,"vw":1.520876},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-24T11:30:00Z","v":10000,"vw":1.52},{"c":1.5,"h":1.568,"l":1.48,"n":67,"o":1.52,"t":"2026-09-24T13:30:00Z","v":15021,"vw":1.528989},{"c":1.5274,"h":1.53,"l":1.51,"n":33,"o":1.515,"t":"2026-09-24T13:45:00Z","v":3256,"vw":1.518454},{"c":1.4601,"h":1.525,"l":1.42,"n":428,"o":1.525,"t":"2026-09-24T14:00:00Z","v":117213,"vw":1.468594},{"c":1.525,"h":1.525,"l":1.465,"n":214,"o":1.465,"t":"2026-09-24T14:15:00Z","v":27050,"vw":1.482976},{"c":1.508,"h":1.54,"l":1.495,"n":161,"o":1.525,"t":"2026-09-24T14:30:00Z","v":61660,"vw":1.523509},{"c":1.5,"h":1.5,"l":1.4804,"n":19,"o":1.49,"t":"2026-09-24T14:45:00Z","v":2205,"vw":1.492957},{"c":1.49,"h":1.49,"l":1.48,"n":23,"o":1.49,"t":"2026-09-24T15:00:00Z","v":2929,"vw":1.482694},{"c":1.49,"h":1.5,"l":1.485,"n":24,"o":1.485,"t":"2026-09-24T15:15:00Z","v":3028,"vw":1.491497},{"c":1.49,"h":1.5,"l":1.48,"n":87,"o":1.49,"t":"2026-09-24T15:30:00Z","v":11326,"vw":1.493513},{"c":1.5,"h":1.51,"l":1.495,"n":87,"o":1.4999,"t":"2026-09-24T15:45:00Z","v":10570,"vw":1.503477},{"c":1.51,"h":1.51,"l":1.5,"n":22,"o":1.5,"t":"2026-09-24T16:00:00Z","v":4051,"vw":1.502422},{"c":1.5399,"h":1.54,"l":1.505,"n":155,"o":1.505,"t":"2026-09-24T16:15:00Z","v":18151,"vw":1.534612},{"c":1.53,"h":1.5355,"l":1.53,"n":10,"o":1.53,"t":"2026-09-24T16:30:00Z","v":1880,"vw":1.531532},{"c":1.55,"h":1.55,"l":1.515,"n":92,"o":1.538,"t":"2026-09-24T16:45:00Z","v":15651,"vw":1.539979},{"c":1.51,"h":1.54,"l":1.51,"n":54,"o":1.5211,"t":"2026-09-24T17:00:00Z","v":20735,"vw":1.516957},{"c":1.5,"h":1.5299,"l":1.5,"n":32,"o":1.5299,"t":"2026-09-24T17:15:00Z","v":6469,"vw":1.51453},{"c":1.51,"h":1.51,"l":1.5,"n":11,"o":1.5,"t":"2026-09-24T17:30:00Z","v":1174,"vw":1.507109},{"c":1.5176,"h":1.5176,"l":1.505,"n":21,"o":1.505,"t":"2026-09-24T17:45:00Z","v":3272,"vw":1.509326},{"c":1.51,"h":1.51,"l":1.51,"n":4,"o":1.51,"t":"2026-09-24T18:00:00Z","v":300,"vw":1.51},{"c":1.5115,"h":1.515,"l":1.51,"n":11,"o":1.51,"t":"2026-09-24T18:15:00Z","v":1179,"vw":1.51415},{"c":1.51,"h":1.5197,"l":1.505,"n":56,"o":1.5197,"t":"2026-09-24T18:30:00Z","v":19470,"vw":1.510037},{"c":1.51,"h":1.52,"l":1.51,"n":17,"o":1.51,"t":"2026-09-24T18:45:00Z","v":1810,"vw":1.514763},{"c":1.52,"h":1.52,"l":1.51,"n":45,"o":1.515,"t":"2026-09-24T19:00:00Z","v":14729,"vw":1.51915},{"c":1.55,"h":1.55,"l":1.5,"n":345,"o":1.525,"t":"2026-09-24T19:15:00Z","v":51073,"vw":1.532319},{"c":1.55,"h":1.57,"l":1.54,"n":177,"o":1.555,"t":"2026-09-24T19:30:00Z","v":38705,"vw":1.558932},{"c":1.51,"h":1.55,"l":1.51,"n":155,"o":1.55,"t":"2026-09-24T19:45:00Z","v":22270,"vw":1.531801},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-09-24T20:00:00Z","v":8130,"vw":1.5},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-24T20:30:00Z","v":200,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-09-24T22:15:00Z","v":360,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-24T22:45:00Z","v":300,"vw":1.54},{"c":1.5003,"h":1.5003,"l":1.5003,"n":1,"o":1.5003,"t":"2026-09-25T10:15:00Z","v":523,"vw":1.5003},{"c":1.54,"h":1.54,"l":1.51,"n":6,"o":1.525,"t":"2026-09-25T11:00:00Z","v":2785,"vw":1.513868},{"c":1.55,"h":1.55,"l":1.54,"n":4,"o":1.5468,"t":"2026-09-25T11:15:00Z","v":600,"vw":1.546133},{"c":1.5454,"h":1.5454,"l":1.5454,"n":2,"o":1.5454,"t":"2026-09-25T11:30:00Z","v":2001,"vw":1.5454},{"c":1.52,"h":1.5496,"l":1.52,"n":4,"o":1.5466,"t":"2026-09-25T11:45:00Z","v":3800,"vw":1.546953},{"c":1.52,"h":1.5369,"l":1.52,"n":5,"o":1.52,"t":"2026-09-25T12:15:00Z","v":5900,"vw":1.533504},{"c":1.53,"h":1.53,"l":1.52,"n":5,"o":1.5203,"t":"2026-09-25T12:30:00Z","v":973,"vw":1.523018},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-25T12:45:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":9,"o":1.54,"t":"2026-09-25T13:15:00Z","v":1094,"vw":1.54},{"c":1.5634,"h":1.5634,"l":1.5,"n":106,"o":1.54,"t":"2026-09-25T13:30:00Z","v":50533,"vw":1.539883},{"c":1.545,"h":1.58,"l":1.5,"n":187,"o":1.56,"t":"2026-09-25T13:45:00Z","v":45305,"vw":1.538686},{"c":1.5,"h":1.545,"l":1.49,"n":209,"o":1.545,"t":"2026-09-25T14:00:00Z","v":60900,"vw":1.520556},{"c":1.51,"h":1.53,"l":1.5,"n":67,"o":1.51,"t":"2026-09-25T14:15:00Z","v":55950,"vw":1.501691},{"c":1.525,"h":1.54,"l":1.51,"n":29,"o":1.51,"t":"2026-09-25T14:30:00Z","v":4280,"vw":1.513557},{"c":1.53,"h":1.53,"l":1.52,"n":7,"o":1.52,"t":"2026-09-25T14:45:00Z","v":427,"vw":1.523902},{"c":1.5403,"h":1.55,"l":1.53,"n":12,"o":1.53,"t":"2026-09-25T15:00:00Z","v":2809,"vw":1.546791},{"c":1.5501,"h":1.5501,"l":1.54,"n":28,"o":1.55,"t":"2026-09-25T15:15:00Z","v":12829,"vw":1.54326},{"c":1.5148,"h":1.55,"l":1.5148,"n":52,"o":1.55,"t":"2026-09-25T15:30:00Z","v":10074,"vw":1.528321},{"c":1.52,"h":1.52,"l":1.51,"n":24,"o":1.515,"t":"2026-09-25T15:45:00Z","v":4020,"vw":1.515229},{"c":1.52,"h":1.53,"l":1.51,"n":38,"o":1.515,"t":"2026-09-25T16:00:00Z","v":17927,"vw":1.513151},{"c":1.55,"h":1.56,"l":1.5299,"n":60,"o":1.5299,"t":"2026-09-25T16:15:00Z","v":15873,"vw":1.550615},{"c":1.54,"h":1.54,"l":1.54,"n":13,"o":1.54,"t":"2026-09-25T16:30:00Z","v":1146,"vw":1.54},{"c":1.55,"h":1.56,"l":1.54,"n":35,"o":1.54,"t":"2026-09-25T16:45:00Z","v":7948,"vw":1.54935},{"c":1.545,"h":1.55,"l":1.537,"n":25,"o":1.5411,"t":"2026-09-25T17:00:00Z","v":17706,"vw":1.540089},{"c":1.545,"h":1.55,"l":1.545,"n":8,"o":1.55,"t":"2026-09-25T17:15:00Z","v":6071,"vw":1.549585},{"c":1.545,"h":1.545,"l":1.545,"n":2,"o":1.545,"t":"2026-09-25T17:30:00Z","v":6000,"vw":1.545},{"c":1.5586,"h":1.56,"l":1.55,"n":39,"o":1.55,"t":"2026-09-25T17:45:00Z","v":18420,"vw":1.557013},{"c":1.5475,"h":1.56,"l":1.54,"n":146,"o":1.555,"t":"2026-09-25T18:00:00Z","v":12835,"vw":1.54482},{"c":1.56,"h":1.56,"l":1.54,"n":33,"o":1.5499,"t":"2026-09-25T18:15:00Z","v":5076,"vw":1.550455},{"c":1.55,"h":1.56,"l":1.55,"n":17,"o":1.5593,"t":"2026-09-25T18:30:00Z","v":6131,"vw":1.554844},{"c":1.56,"h":1.56,"l":1.55,"n":43,"o":1.555,"t":"2026-09-25T18:45:00Z","v":3980,"vw":1.556465},{"c":1.5739,"h":1.575,"l":1.5601,"n":30,"o":1.5601,"t":"2026-09-25T19:00:00Z","v":5896,"vw":1.571866},{"c":1.57,"h":1.58,"l":1.57,"n":17,"o":1.575,"t":"2026-09-25T19:15:00Z","v":3530,"vw":1.572117},{"c":1.57,"h":1.575,"l":1.53,"n":125,"o":1.575,"t":"2026-09-25T19:30:00Z","v":30149,"vw":1.556739},{"c":1.65,"h":1.68,"l":1.599,"n":387,"o":1.6,"t":"2026-09-25T19:45:00Z","v":74914,"vw":1.645224},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-09-25T20:00:00Z","v":2250,"vw":1.65},{"c":1.6494,"h":1.6494,"l":1.63,"n":2,"o":1.63,"t":"2026-09-25T20:30:00Z","v":1200,"vw":1.646167},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-09-25T20:45:00Z","v":296,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-25T21:00:00Z","v":100,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-09-25T21:45:00Z","v":796,"vw":1.65},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-25T22:45:00Z","v":500,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-25T23:00:00Z","v":400,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-25T23:15:00Z","v":500,"vw":1.66},{"c":1.6697,"h":1.6697,"l":1.66,"n":2,"o":1.66,"t":"2026-09-25T23:30:00Z","v":575,"vw":1.663374},{"c":1.59,"h":1.59,"l":1.57,"n":10,"o":1.59,"t":"2026-09-28T08:00:00Z","v":2122,"vw":1.58236},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-28T08:30:00Z","v":200,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-28T09:15:00Z","v":248,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-28T09:30:00Z","v":144,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-28T09:45:00Z","v":381,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-28T10:00:00Z","v":143,"vw":1.6},{"c":1.6003,"h":1.6003,"l":1.6003,"n":1,"o":1.6003,"t":"2026-09-28T10:15:00Z","v":810,"vw":1.6003},{"c":1.64,"h":1.64,"l":1.63,"n":8,"o":1.63,"t":"2026-09-28T10:30:00Z","v":774,"vw":1.633974},{"c":1.61,"h":1.64,"l":1.61,"n":3,"o":1.64,"t":"2026-09-28T10:45:00Z","v":1715,"vw":1.613761},{"c":1.57,"h":1.6062,"l":1.57,"n":7,"o":1.6062,"t":"2026-09-28T11:00:00Z","v":2619,"vw":1.601417},{"c":1.6,"h":1.61,"l":1.6,"n":4,"o":1.61,"t":"2026-09-28T11:30:00Z","v":2017,"vw":1.606757},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-28T11:45:00Z","v":425,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-28T12:00:00Z","v":200,"vw":1.61},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-09-28T12:30:00Z","v":100,"vw":1.64},{"c":1.59,"h":1.73,"l":1.56,"n":23,"o":1.73,"t":"2026-09-28T13:00:00Z","v":7542,"vw":1.659764},{"c":1.59,"h":1.59,"l":1.59,"n":10,"o":1.59,"t":"2026-09-28T13:15:00Z","v":477,"vw":1.59},{"c":1.57,"h":1.61,"l":1.53,"n":184,"o":1.57,"t":"2026-09-28T13:30:00Z","v":74301,"vw":1.570693},{"c":1.6,"h":1.6,"l":1.57,"n":41,"o":1.5797,"t":"2026-09-28T13:45:00Z","v":6522,"vw":1.576086},{"c":1.73,"h":1.76,"l":1.61,"n":538,"o":1.62,"t":"2026-09-28T14:00:00Z","v":92571,"vw":1.678633},{"c":1.78,"h":1.8,"l":1.73,"n":248,"o":1.74,"t":"2026-09-28T14:15:00Z","v":62306,"vw":1.765393},{"c":1.7204,"h":1.7879,"l":1.7,"n":208,"o":1.7879,"t":"2026-09-28T14:30:00Z","v":82190,"vw":1.737743},{"c":1.68,"h":1.75,"l":1.68,"n":139,"o":1.71,"t":"2026-09-28T14:45:00Z","v":48413,"vw":1.714414},{"c":1.66,"h":1.68,"l":1.6463,"n":75,"o":1.68,"t":"2026-09-28T15:00:00Z","v":21077,"vw":1.663951},{"c":1.605,"h":1.66,"l":1.6,"n":97,"o":1.65,"t":"2026-09-28T15:15:00Z","v":16216,"vw":1.634729},{"c":1.6228,"h":1.6228,"l":1.605,"n":30,"o":1.61,"t":"2026-09-28T15:30:00Z","v":7364,"vw":1.610083},{"c":1.625,"h":1.63,"l":1.62,"n":53,"o":1.62,"t":"2026-09-28T15:45:00Z","v":4634,"vw":1.623339},{"c":1.605,"h":1.625,"l":1.6,"n":32,"o":1.625,"t":"2026-09-28T16:00:00Z","v":12731,"vw":1.606119},{"c":1.6293,"h":1.63,"l":1.6,"n":22,"o":1.605,"t":"2026-09-28T16:15:00Z","v":3080,"vw":1.61888},{"c":1.66,"h":1.66,"l":1.6101,"n":21,"o":1.6101,"t":"2026-09-28T16:30:00Z","v":5426,"vw":1.627871},{"c":1.64,"h":1.64,"l":1.62,"n":13,"o":1.64,"t":"2026-09-28T16:45:00Z","v":1408,"vw":1.628703},{"c":1.6698,"h":1.68,"l":1.66,"n":30,"o":1.66,"t":"2026-09-28T17:15:00Z","v":3101,"vw":1.669435},{"c":1.675,"h":1.6798,"l":1.66,"n":48,"o":1.67,"t":"2026-09-28T17:30:00Z","v":6913,"vw":1.673947},{"c":1.69,"h":1.71,"l":1.675,"n":58,"o":1.675,"t":"2026-09-28T17:45:00Z","v":16642,"vw":1.701103},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-09-28T18:00:00Z","v":736,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":8,"o":1.68,"t":"2026-09-28T18:15:00Z","v":2091,"vw":1.68},{"c":1.66,"h":1.67,"l":1.65,"n":44,"o":1.67,"t":"2026-09-28T18:30:00Z","v":15009,"vw":1.65676},{"c":1.655,"h":1.68,"l":1.65,"n":28,"o":1.675,"t":"2026-09-28T18:45:00Z","v":3876,"vw":1.665797},{"c":1.64,"h":1.665,"l":1.64,"n":48,"o":1.66,"t":"2026-09-28T19:00:00Z","v":5179,"vw":1.652608},{"c":1.6499,"h":1.65,"l":1.63,"n":12,"o":1.65,"t":"2026-09-28T19:15:00Z","v":2114,"vw":1.6415},{"c":1.62,"h":1.66,"l":1.62,"n":140,"o":1.63,"t":"2026-09-28T19:30:00Z","v":11800,"vw":1.642526},{"c":1.665,"h":1.68,"l":1.605,"n":251,"o":1.61,"t":"2026-09-28T19:45:00Z","v":22349,"vw":1.626709},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-09-28T20:00:00Z","v":912,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-28T20:15:00Z","v":100,"vw":1.66},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-28T20:30:00Z","v":1000,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-28T21:15:00Z","v":170,"vw":1.7},{"c":1.6961,"h":1.6961,"l":1.6961,"n":1,"o":1.6961,"t":"2026-09-28T21:45:00Z","v":7988,"vw":1.6961},{"c":1.6,"h":1.6,"l":1.59,"n":3,"o":1.59,"t":"2026-09-29T08:00:00Z","v":846,"vw":1.597599},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-29T08:15:00Z","v":166,"vw":1.67},{"c":1.7,"h":1.71,"l":1.7,"n":2,"o":1.71,"t":"2026-09-29T09:45:00Z","v":700,"vw":1.707143},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-29T11:00:00Z","v":5500,"vw":1.69},{"c":1.68,"h":1.69,"l":1.68,"n":2,"o":1.69,"t":"2026-09-29T11:15:00Z","v":10125,"vw":1.689877},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-29T11:45:00Z","v":100,"vw":1.68},{"c":1.72,"h":1.75,"l":1.71,"n":18,"o":1.71,"t":"2026-09-29T12:00:00Z","v":8000,"vw":1.722364},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-09-29T12:30:00Z","v":111,"vw":1.72},{"c":1.73,"h":1.73,"l":1.72,"n":4,"o":1.72,"t":"2026-09-29T12:45:00Z","v":3000,"vw":1.729452},{"c":1.7199,"h":1.7199,"l":1.7199,"n":1,"o":1.7199,"t":"2026-09-29T13:00:00Z","v":250,"vw":1.7199},{"c":1.68,"h":1.72,"l":1.62,"n":256,"o":1.67,"t":"2026-09-29T13:30:00Z","v":52266,"vw":1.687832},{"c":1.6879,"h":1.69,"l":1.67,"n":33,"o":1.68,"t":"2026-09-29T13:45:00Z","v":7663,"vw":1.680391},{"c":1.6724,"h":1.69,"l":1.6724,"n":18,"o":1.685,"t":"2026-09-29T14:00:00Z","v":2282,"vw":1.686376},{"c":1.665,"h":1.68,"l":1.665,"n":57,"o":1.6708,"t":"2026-09-29T14:15:00Z","v":16794,"vw":1.677486},{"c":1.67,"h":1.67,"l":1.65,"n":35,"o":1.66,"t":"2026-09-29T14:30:00Z","v":3498,"vw":1.654617},{"c":1.66,"h":1.67,"l":1.65,"n":36,"o":1.67,"t":"2026-09-29T14:45:00Z","v":10705,"vw":1.653051},{"c":1.65,"h":1.6564,"l":1.642,"n":7,"o":1.65,"t":"2026-09-29T15:00:00Z","v":2681,"vw":1.653139},{"c":1.635,"h":1.66,"l":1.635,"n":19,"o":1.65,"t":"2026-09-29T15:15:00Z","v":1648,"vw":1.64263},{"c":1.62,"h":1.6487,"l":1.62,"n":91,"o":1.63,"t":"2026-09-29T15:30:00Z","v":21492,"vw":1.622466},{"c":1.64,"h":1.64,"l":1.6208,"n":18,"o":1.63,"t":"2026-09-29T15:45:00Z","v":2595,"vw":1.628619},{"c":1.63,"h":1.64,"l":1.62,"n":27,"o":1.64,"t":"2026-09-29T16:00:00Z","v":2788,"vw":1.622836},{"c":1.63,"h":1.63,"l":1.625,"n":9,"o":1.625,"t":"2026-09-29T16:15:00Z","v":811,"vw":1.629375},{"c":1.6201,"h":1.63,"l":1.6201,"n":3,"o":1.63,"t":"2026-09-29T16:30:00Z","v":7217,"vw":1.62984},{"c":1.64,"h":1.64,"l":1.6207,"n":20,"o":1.6207,"t":"2026-09-29T16:45:00Z","v":5881,"vw":1.624996},{"c":1.64,"h":1.64,"l":1.63,"n":8,"o":1.63,"t":"2026-09-29T17:00:00Z","v":1939,"vw":1.632722},{"c":1.6299,"h":1.6399,"l":1.61,"n":37,"o":1.6399,"t":"2026-09-29T17:15:00Z","v":8099,"vw":1.62665},{"c":1.645,"h":1.645,"l":1.64,"n":27,"o":1.64,"t":"2026-09-29T17:30:00Z","v":4389,"vw":1.642977},{"c":1.645,"h":1.6499,"l":1.645,"n":4,"o":1.6499,"t":"2026-09-29T17:45:00Z","v":800,"vw":1.648163},{"c":1.68,"h":1.68,"l":1.645,"n":83,"o":1.6493,"t":"2026-09-29T18:00:00Z","v":12108,"vw":1.660621},{"c":1.685,"h":1.69,"l":1.6746,"n":59,"o":1.68,"t":"2026-09-29T18:15:00Z","v":7255,"vw":1.684359},{"c":1.685,"h":1.685,"l":1.685,"n":1,"o":1.685,"t":"2026-09-29T18:30:00Z","v":550,"vw":1.685},{"c":1.74,"h":1.74,"l":1.7042,"n":68,"o":1.7042,"t":"2026-09-29T18:45:00Z","v":10147,"vw":1.723127},{"c":1.7299,"h":1.76,"l":1.72,"n":84,"o":1.7302,"t":"2026-09-29T19:00:00Z","v":15088,"vw":1.743115},{"c":1.73,"h":1.735,"l":1.725,"n":22,"o":1.725,"t":"2026-09-29T19:15:00Z","v":1788,"vw":1.73},{"c":1.71,"h":1.73,"l":1.7,"n":48,"o":1.73,"t":"2026-09-29T19:30:00Z","v":7545,"vw":1.710297},{"c":1.605,"h":1.72,"l":1.51,"n":705,"o":1.7199,"t":"2026-09-29T19:45:00Z","v":194917,"vw":1.57284},{"c":1.69,"h":1.69,"l":1.6,"n":24,"o":1.6,"t":"2026-09-29T20:00:00Z","v":4937,"vw":1.628603},{"c":1.68,"h":1.6975,"l":1.65,"n":9,"o":1.65,"t":"2026-09-29T20:15:00Z","v":900,"vw":1.675222},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-29T20:45:00Z","v":400,"vw":1.7},{"c":1.6918,"h":1.6918,"l":1.6918,"n":1,"o":1.6918,"t":"2026-09-29T21:00:00Z","v":500,"vw":1.6918},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-29T21:30:00Z","v":176,"vw":1.69},{"c":1.65,"h":1.65,"l":1.61,"n":3,"o":1.63,"t":"2026-09-29T22:00:00Z","v":1947,"vw":1.631572},{"c":1.6,"h":1.61,"l":1.6,"n":5,"o":1.61,"t":"2026-09-29T22:15:00Z","v":420,"vw":1.606667},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.6},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-09-29T23:45:00Z","v":5083,"vw":1.66},{"c":1.62,"h":1.62,"l":1.62,"n":7,"o":1.62,"t":"2026-09-30T08:00:00Z","v":1072,"vw":1.62},{"c":1.67,"h":1.67,"l":1.65,"n":2,"o":1.65,"t":"2026-09-30T11:15:00Z","v":600,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-09-30T11:45:00Z","v":2600,"vw":1.67},{"c":1.6724,"h":1.74,"l":1.67,"n":15,"o":1.74,"t":"2026-09-30T12:30:00Z","v":12634,"vw":1.71723},{"c":1.67,"h":1.69,"l":1.67,"n":4,"o":1.69,"t":"2026-09-30T12:45:00Z","v":5848,"vw":1.687521},{"c":1.63,"h":1.69,"l":1.63,"n":68,"o":1.67,"t":"2026-09-30T13:30:00Z","v":46919,"vw":1.676816},{"c":1.65,"h":1.67,"l":1.64,"n":19,"o":1.6436,"t":"2026-09-30T13:45:00Z","v":8750,"vw":1.651495},{"c":1.65,"h":1.66,"l":1.63,"n":25,"o":1.65,"t":"2026-09-30T14:00:00Z","v":4323,"vw":1.657294},{"c":1.62,"h":1.65,"l":1.62,"n":19,"o":1.65,"t":"2026-09-30T14:15:00Z","v":2262,"vw":1.632721},{"c":1.6512,"h":1.66,"l":1.62,"n":45,"o":1.6301,"t":"2026-09-30T14:30:00Z","v":7053,"vw":1.637485},{"c":1.66,"h":1.66,"l":1.6508,"n":3,"o":1.6508,"t":"2026-09-30T14:45:00Z","v":7660,"vw":1.650992},{"c":1.63,"h":1.645,"l":1.63,"n":3,"o":1.645,"t":"2026-09-30T15:00:00Z","v":310,"vw":1.634839},{"c":1.6599,"h":1.66,"l":1.64,"n":15,"o":1.64,"t":"2026-09-30T15:15:00Z","v":6987,"vw":1.646273},{"c":1.6616,"h":1.68,"l":1.65,"n":14,"o":1.65,"t":"2026-09-30T15:30:00Z","v":4257,"vw":1.676736},{"c":1.68,"h":1.68,"l":1.67,"n":9,"o":1.68,"t":"2026-09-30T15:45:00Z","v":3545,"vw":1.672521},{"c":1.6841,"h":1.69,"l":1.6841,"n":4,"o":1.69,"t":"2026-09-30T16:00:00Z","v":1942,"vw":1.689621},{"c":1.6739,"h":1.6739,"l":1.6739,"n":1,"o":1.6739,"t":"2026-09-30T16:15:00Z","v":1000,"vw":1.6739},{"c":1.6886,"h":1.698,"l":1.68,"n":9,"o":1.68,"t":"2026-09-30T16:30:00Z","v":3244,"vw":1.691107},{"c":1.7,"h":1.71,"l":1.69,"n":27,"o":1.69,"t":"2026-09-30T16:45:00Z","v":4684,"vw":1.699059},{"c":1.695,"h":1.7099,"l":1.695,"n":9,"o":1.7,"t":"2026-09-30T17:00:00Z","v":783,"vw":1.700668},{"c":1.68,"h":1.7039,"l":1.68,"n":37,"o":1.695,"t":"2026-09-30T17:15:00Z","v":28014,"vw":1.690546},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-09-30T17:30:00Z","v":3300,"vw":1.68},{"c":1.6616,"h":1.68,"l":1.6601,"n":18,"o":1.68,"t":"2026-09-30T17:45:00Z","v":14190,"vw":1.678588},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-09-30T18:00:00Z","v":100,"vw":1.655},{"c":1.668,"h":1.668,"l":1.655,"n":2,"o":1.655,"t":"2026-09-30T18:15:00Z","v":780,"vw":1.656667},{"c":1.63,"h":1.645,"l":1.62,"n":47,"o":1.644,"t":"2026-09-30T18:30:00Z","v":13051,"vw":1.639427},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-09-30T18:45:00Z","v":1000,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-30T19:00:00Z","v":420,"vw":1.65},{"c":1.64,"h":1.65,"l":1.64,"n":16,"o":1.65,"t":"2026-09-30T19:15:00Z","v":3761,"vw":1.648571},{"c":1.64,"h":1.68,"l":1.64,"n":84,"o":1.645,"t":"2026-09-30T19:30:00Z","v":59453,"vw":1.661288},{"c":1.635,"h":1.65,"l":1.63,"n":103,"o":1.65,"t":"2026-09-30T19:45:00Z","v":12741,"vw":1.639933},{"c":1.69,"h":1.7,"l":1.63,"n":21,"o":1.63,"t":"2026-09-30T20:00:00Z","v":7328,"vw":1.662607},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-09-30T20:30:00Z","v":3500,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-30T21:30:00Z","v":291,"vw":1.71},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-09-30T21:45:00Z","v":782,"vw":1.65},{"c":1.6185,"h":1.6185,"l":1.6185,"n":1,"o":1.6185,"t":"2026-09-30T22:15:00Z","v":291,"vw":1.6185},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-30T23:00:00Z","v":1000,"vw":1.61},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-01T08:00:00Z","v":218,"vw":1.63},{"c":1.6,"h":1.61,"l":1.59,"n":7,"o":1.61,"t":"2026-10-01T09:00:00Z","v":1705,"vw":1.601638},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T11:00:00Z","v":900,"vw":1.62},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-01T11:15:00Z","v":3898,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-01T12:00:00Z","v":176,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-01T13:15:00Z","v":1100,"vw":1.64},{"c":1.605,"h":1.64,"l":1.58,"n":119,"o":1.63,"t":"2026-10-01T13:30:00Z","v":54665,"vw":1.636489},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-10-01T14:00:00Z","v":3001,"vw":1.58},{"c":1.58,"h":1.59,"l":1.57,"n":52,"o":1.58,"t":"2026-10-01T14:15:00Z","v":27374,"vw":1.580086},{"c":1.58,"h":1.58,"l":1.57,"n":6,"o":1.57,"t":"2026-10-01T14:30:00Z","v":634,"vw":1.573421},{"c":1.59,"h":1.59,"l":1.5848,"n":32,"o":1.59,"t":"2026-10-01T14:45:00Z","v":4071,"vw":1.589584},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-01T15:00:00Z","v":200,"vw":1.585},{"c":1.5894,"h":1.59,"l":1.57,"n":34,"o":1.58,"t":"2026-10-01T15:15:00Z","v":12524,"vw":1.580226},{"c":1.585,"h":1.5861,"l":1.585,"n":2,"o":1.5861,"t":"2026-10-01T15:30:00Z","v":700,"vw":1.585157},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-01T15:45:00Z","v":359,"vw":1.59},{"c":1.595,"h":1.6,"l":1.5891,"n":29,"o":1.5891,"t":"2026-10-01T16:00:00Z","v":5079,"vw":1.591071},{"c":1.6,"h":1.605,"l":1.59,"n":45,"o":1.59,"t":"2026-10-01T16:30:00Z","v":6159,"vw":1.597593},{"c":1.48,"h":1.6,"l":1.48,"n":803,"o":1.6,"t":"2026-10-01T16:45:00Z","v":89802,"vw":1.521488},{"c":1.52,"h":1.55,"l":1.51,"n":88,"o":1.51,"t":"2026-10-01T17:00:00Z","v":26981,"vw":1.523015},{"c":1.615,"h":1.615,"l":1.55,"n":57,"o":1.55,"t":"2026-10-01T17:15:00Z","v":5494,"vw":1.577523},{"c":1.6137,"h":1.64,"l":1.6,"n":69,"o":1.62,"t":"2026-10-01T17:30:00Z","v":11735,"vw":1.614832},{"c":1.63,"h":1.65,"l":1.625,"n":43,"o":1.635,"t":"2026-10-01T17:45:00Z","v":3544,"vw":1.633724},{"c":1.64,"h":1.65,"l":1.63,"n":78,"o":1.644,"t":"2026-10-01T18:00:00Z","v":7350,"vw":1.644665},{"c":1.655,"h":1.6575,"l":1.64,"n":71,"o":1.64,"t":"2026-10-01T18:15:00Z","v":7427,"vw":1.64686},{"c":1.66,"h":1.66,"l":1.64,"n":59,"o":1.655,"t":"2026-10-01T18:30:00Z","v":4779,"vw":1.649389},{"c":1.63,"h":1.665,"l":1.61,"n":43,"o":1.66,"t":"2026-10-01T18:45:00Z","v":3814,"vw":1.64},{"c":1.64,"h":1.64,"l":1.6179,"n":8,"o":1.6179,"t":"2026-10-01T19:00:00Z","v":2474,"vw":1.621355},{"c":1.645,"h":1.645,"l":1.6301,"n":22,"o":1.64,"t":"2026-10-01T19:15:00Z","v":2916,"vw":1.640942},{"c":1.66,"h":1.66,"l":1.64,"n":113,"o":1.645,"t":"2026-10-01T19:30:00Z","v":7906,"vw":1.649615},{"c":1.66,"h":1.679,"l":1.6501,"n":405,"o":1.655,"t":"2026-10-01T19:45:00Z","v":29020,"vw":1.665253},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-01T20:00:00Z","v":11169,"vw":1.67},{"c":1.684,"h":1.684,"l":1.67,"n":2,"o":1.67,"t":"2026-10-01T23:45:00Z","v":1200,"vw":1.677},{"c":1.63,"h":1.75,"l":1.63,"n":26,"o":1.75,"t":"2026-10-02T08:00:00Z","v":9223,"vw":1.732057},{"c":1.69,"h":1.7,"l":1.69,"n":3,"o":1.69,"t":"2026-10-02T08:30:00Z","v":2346,"vw":1.690844},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-02T08:45:00Z","v":319,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-02T09:15:00Z","v":400,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":9,"o":1.69,"t":"2026-10-02T11:15:00Z","v":891,"vw":1.69},{"c":1.6974,"h":1.6974,"l":1.6974,"n":1,"o":1.6974,"t":"2026-10-02T11:30:00Z","v":2000,"vw":1.6974},{"c":1.688,"h":1.688,"l":1.688,"n":1,"o":1.688,"t":"2026-10-02T12:00:00Z","v":150,"vw":1.688},{"c":1.6915,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-10-02T12:30:00Z","v":1186,"vw":1.691518},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-02T12:45:00Z","v":500,"vw":1.7},{"c":1.74,"h":1.74,"l":1.7,"n":6,"o":1.7,"t":"2026-10-02T13:15:00Z","v":1031,"vw":1.721598},{"c":1.72,"h":1.75,"l":1.68,"n":261,"o":1.73,"t":"2026-10-02T13:30:00Z","v":53729,"vw":1.72599},{"c":1.775,"h":1.8,"l":1.73,"n":328,"o":1.73,"t":"2026-10-02T13:45:00Z","v":48613,"vw":1.773403},{"c":1.755,"h":1.795,"l":1.75,"n":186,"o":1.78,"t":"2026-10-02T14:00:00Z","v":36155,"vw":1.776854},{"c":1.745,"h":1.77,"l":1.745,"n":99,"o":1.755,"t":"2026-10-02T14:15:00Z","v":12314,"vw":1.759988},{"c":1.74,"h":1.74,"l":1.72,"n":131,"o":1.74,"t":"2026-10-02T14:30:00Z","v":18693,"vw":1.725073},{"c":1.695,"h":1.73,"l":1.69,"n":76,"o":1.73,"t":"2026-10-02T14:45:00Z","v":12216,"vw":1.705176},{"c":1.69,"h":1.7099,"l":1.685,"n":90,"o":1.7,"t":"2026-10-02T15:00:00Z","v":14693,"vw":1.699888},{"c":1.6841,"h":1.7,"l":1.6841,"n":9,"o":1.7,"t":"2026-10-02T15:15:00Z","v":2358,"vw":1.687795},{"c":1.6801,"h":1.69,"l":1.6801,"n":9,"o":1.69,"t":"2026-10-02T15:30:00Z","v":5289,"vw":1.684294},{"c":1.68,"h":1.69,"l":1.675,"n":53,"o":1.69,"t":"2026-10-02T15:45:00Z","v":5867,"vw":1.679124},{"c":1.7,"h":1.705,"l":1.68,"n":48,"o":1.685,"t":"2026-10-02T16:00:00Z","v":6767,"vw":1.691921},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-02T16:15:00Z","v":450,"vw":1.69},{"c":1.7,"h":1.71,"l":1.69,"n":39,"o":1.69,"t":"2026-10-02T16:30:00Z","v":13442,"vw":1.702843},{"c":1.7,"h":1.7,"l":1.695,"n":7,"o":1.695,"t":"2026-10-02T16:45:00Z","v":4133,"vw":1.699848},{"c":1.7,"h":1.7,"l":1.7,"n":7,"o":1.7,"t":"2026-10-02T17:00:00Z","v":722,"vw":1.7},{"c":1.68,"h":1.695,"l":1.68,"n":20,"o":1.695,"t":"2026-10-02T17:15:00Z","v":12770,"vw":1.684649},{"c":1.68,"h":1.69,"l":1.675,"n":18,"o":1.69,"t":"2026-10-02T17:30:00Z","v":12700,"vw":1.679003},{"c":1.7,"h":1.7,"l":1.68,"n":70,"o":1.68,"t":"2026-10-02T17:45:00Z","v":13587,"vw":1.697687},{"c":1.69,"h":1.7,"l":1.69,"n":3,"o":1.7,"t":"2026-10-02T18:00:00Z","v":2000,"vw":1.6925},{"c":1.7,"h":1.7,"l":1.68,"n":12,"o":1.7,"t":"2026-10-02T18:15:00Z","v":3502,"vw":1.698949},{"c":1.6806,"h":1.69,"l":1.68,"n":83,"o":1.6838,"t":"2026-10-02T18:30:00Z","v":8929,"vw":1.682016},{"c":1.685,"h":1.685,"l":1.68,"n":11,"o":1.68,"t":"2026-10-02T18:45:00Z","v":2476,"vw":1.680452},{"c":1.68,"h":1.69,"l":1.66,"n":93,"o":1.685,"t":"2026-10-02T19:00:00Z","v":10986,"vw":1.681304},{"c":1.68,"h":1.68,"l":1.6651,"n":17,"o":1.6651,"t":"2026-10-02T19:15:00Z","v":2952,"vw":1.665673},{"c":1.69,"h":1.69,"l":1.68,"n":3,"o":1.68,"t":"2026-10-02T19:30:00Z","v":250,"vw":1.685},{"c":1.7,"h":1.7,"l":1.685,"n":122,"o":1.7,"t":"2026-10-02T19:45:00Z","v":8142,"vw":1.69571},{"c":1.6903,"h":1.71,"l":1.6903,"n":6,"o":1.71,"t":"2026-10-02T20:00:00Z","v":1970,"vw":1.708637},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-02T20:30:00Z","v":302,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-02T21:00:00Z","v":151,"vw":1.69},{"c":1.7,"h":1.71,"l":1.6901,"n":4,"o":1.6901,"t":"2026-10-02T21:15:00Z","v":1729,"vw":1.702276},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-02T22:00:00Z","v":100,"vw":1.73},{"c":1.7,"h":1.7507,"l":1.7,"n":4,"o":1.73,"t":"2026-10-02T22:15:00Z","v":2100,"vw":1.741467},{"c":1.7,"h":1.75,"l":1.7,"n":5,"o":1.75,"t":"2026-10-02T23:00:00Z","v":7067,"vw":1.746554},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-02T23:15:00Z","v":192,"vw":1.74},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-02T23:30:00Z","v":1000,"vw":1.7},{"c":1.7704,"h":1.85,"l":1.7704,"n":27,"o":1.8,"t":"2026-10-05T08:00:00Z","v":1495,"vw":1.790843},{"c":1.7704,"h":1.7704,"l":1.7704,"n":1,"o":1.7704,"t":"2026-10-05T08:45:00Z","v":451,"vw":1.7704},{"c":1.8,"h":1.8,"l":1.7996,"n":2,"o":1.7996,"t":"2026-10-05T10:15:00Z","v":2500,"vw":1.79968},{"c":1.8,"h":1.8,"l":1.7984,"n":3,"o":1.7998,"t":"2026-10-05T11:00:00Z","v":5000,"vw":1.79956},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-05T11:15:00Z","v":100,"vw":1.785},{"c":1.824,"h":1.824,"l":1.78,"n":26,"o":1.785,"t":"2026-10-05T11:30:00Z","v":29840,"vw":1.817804},{"c":1.8089,"h":1.83,"l":1.8,"n":29,"o":1.81,"t":"2026-10-05T11:45:00Z","v":20182,"vw":1.821983},{"c":1.7702,"h":1.7702,"l":1.7702,"n":1,"o":1.7702,"t":"2026-10-05T12:00:00Z","v":100,"vw":1.7702},{"c":1.68,"h":1.77,"l":1.68,"n":16,"o":1.77,"t":"2026-10-05T12:15:00Z","v":5566,"vw":1.744721},{"c":1.7103,"h":1.7103,"l":1.7103,"n":1,"o":1.7103,"t":"2026-10-05T13:00:00Z","v":700,"vw":1.7103},{"c":1.7191,"h":1.73,"l":1.71,"n":49,"o":1.72,"t":"2026-10-05T13:30:00Z","v":18674,"vw":1.715576},{"c":1.72,"h":1.74,"l":1.71,"n":46,"o":1.72,"t":"2026-10-05T13:45:00Z","v":10672,"vw":1.720086},{"c":1.735,"h":1.75,"l":1.7233,"n":44,"o":1.7233,"t":"2026-10-05T14:00:00Z","v":17948,"vw":1.739493},{"c":1.74,"h":1.83,"l":1.7349,"n":821,"o":1.7498,"t":"2026-10-05T14:15:00Z","v":137373,"vw":1.791074},{"c":1.695,"h":1.7393,"l":1.68,"n":160,"o":1.7393,"t":"2026-10-05T14:30:00Z","v":45446,"vw":1.704518},{"c":1.71,"h":1.71,"l":1.6907,"n":11,"o":1.6907,"t":"2026-10-05T14:45:00Z","v":2073,"vw":1.706313},{"c":1.7,"h":1.72,"l":1.7,"n":24,"o":1.72,"t":"2026-10-05T15:00:00Z","v":4236,"vw":1.716273},{"c":1.7195,"h":1.7245,"l":1.7184,"n":8,"o":1.7245,"t":"2026-10-05T15:15:00Z","v":8365,"vw":1.721592},{"c":1.72,"h":1.72,"l":1.71,"n":18,"o":1.71,"t":"2026-10-05T15:30:00Z","v":12810,"vw":1.717579},{"c":1.7334,"h":1.7334,"l":1.7201,"n":2,"o":1.7201,"t":"2026-10-05T15:45:00Z","v":625,"vw":1.73074},{"c":1.73,"h":1.75,"l":1.73,"n":39,"o":1.75,"t":"2026-10-05T16:00:00Z","v":3895,"vw":1.74087},{"c":1.74,"h":1.74,"l":1.72,"n":28,"o":1.72,"t":"2026-10-05T16:15:00Z","v":4288,"vw":1.734532},{"c":1.72,"h":1.745,"l":1.69,"n":185,"o":1.74,"t":"2026-10-05T16:30:00Z","v":22562,"vw":1.710566},{"c":1.7101,"h":1.7101,"l":1.7101,"n":1,"o":1.7101,"t":"2026-10-05T16:45:00Z","v":3000,"vw":1.7101},{"c":1.7091,"h":1.71,"l":1.69,"n":48,"o":1.71,"t":"2026-10-05T17:00:00Z","v":8216,"vw":1.697756},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-05T17:15:00Z","v":190,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":8,"o":1.71,"t":"2026-10-05T17:30:00Z","v":3396,"vw":1.71},{"c":1.7199,"h":1.7199,"l":1.7001,"n":8,"o":1.71,"t":"2026-10-05T17:45:00Z","v":3275,"vw":1.712346},{"c":1.72,"h":1.72,"l":1.7,"n":10,"o":1.7,"t":"2026-10-05T18:15:00Z","v":1407,"vw":1.705196},{"c":1.715,"h":1.72,"l":1.71,"n":8,"o":1.72,"t":"2026-10-05T18:30:00Z","v":4318,"vw":1.71229},{"c":1.73,"h":1.735,"l":1.72,"n":27,"o":1.72,"t":"2026-10-05T18:45:00Z","v":2179,"vw":1.728615},{"c":1.73,"h":1.74,"l":1.7221,"n":22,"o":1.725,"t":"2026-10-05T19:00:00Z","v":14927,"vw":1.733423},{"c":1.73,"h":1.74,"l":1.73,"n":19,"o":1.73,"t":"2026-10-05T19:15:00Z","v":3602,"vw":1.734731},{"c":1.715,"h":1.7301,"l":1.7,"n":185,"o":1.7301,"t":"2026-10-05T19:30:00Z","v":19433,"vw":1.709693},{"c":1.715,"h":1.73,"l":1.7,"n":216,"o":1.715,"t":"2026-10-05T19:45:00Z","v":12750,"vw":1.708797},{"c":1.7,"h":1.71,"l":1.7,"n":6,"o":1.71,"t":"2026-10-05T20:00:00Z","v":1380,"vw":1.70891},{"c":1.6321,"h":1.7,"l":1.6321,"n":2,"o":1.7,"t":"2026-10-05T20:15:00Z","v":600,"vw":1.651904},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-05T21:30:00Z","v":127,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-05T22:45:00Z","v":534,"vw":1.71},{"c":1.7928,"h":1.7928,"l":1.7928,"n":1,"o":1.7928,"t":"2026-10-05T23:15:00Z","v":300,"vw":1.7928},{"c":1.76,"h":1.76,"l":1.71,"n":6,"o":1.71,"t":"2026-10-06T08:00:00Z","v":1771,"vw":1.718567},{"c":1.7285,"h":1.7285,"l":1.7285,"n":1,"o":1.7285,"t":"2026-10-06T08:30:00Z","v":652,"vw":1.7285},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-06T08:45:00Z","v":100,"vw":1.72},{"c":1.66,"h":1.7,"l":1.66,"n":3,"o":1.7,"t":"2026-10-06T09:00:00Z","v":324,"vw":1.672384},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-06T09:30:00Z","v":2023,"vw":1.65},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-06T10:00:00Z","v":101,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-06T11:15:00Z","v":2500,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-06T11:30:00Z","v":25000,"vw":1.75},{"c":1.77,"h":1.77,"l":1.75,"n":10,"o":1.76,"t":"2026-10-06T11:45:00Z","v":4366,"vw":1.756022},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-06T12:30:00Z","v":4000,"vw":1.75},{"c":1.7524,"h":1.7524,"l":1.7524,"n":1,"o":1.7524,"t":"2026-10-06T12:45:00Z","v":100,"vw":1.7524},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-10-06T13:15:00Z","v":2605,"vw":1.75},{"c":1.77,"h":1.78,"l":1.75,"n":81,"o":1.76,"t":"2026-10-06T13:30:00Z","v":21138,"vw":1.754435},{"c":1.8,"h":1.818,"l":1.76,"n":106,"o":1.76,"t":"2026-10-06T13:45:00Z","v":16452,"vw":1.789472},{"c":1.805,"h":1.81,"l":1.79,"n":39,"o":1.8,"t":"2026-10-06T14:00:00Z","v":20496,"vw":1.798375},{"c":1.81,"h":1.81,"l":1.8001,"n":10,"o":1.81,"t":"2026-10-06T14:15:00Z","v":4993,"vw":1.801452},{"c":1.83,"h":1.83,"l":1.78,"n":97,"o":1.8001,"t":"2026-10-06T14:30:00Z","v":24176,"vw":1.804578},{"c":1.87,"h":1.87,"l":1.825,"n":83,"o":1.83,"t":"2026-10-06T14:45:00Z","v":10407,"vw":1.842935},{"c":1.8409,"h":1.87,"l":1.84,"n":101,"o":1.87,"t":"2026-10-06T15:00:00Z","v":17115,"vw":1.85544},{"c":1.8303,"h":1.85,"l":1.82,"n":85,"o":1.83,"t":"2026-10-06T15:15:00Z","v":9273,"vw":1.838081},{"c":1.85,"h":1.85,"l":1.835,"n":39,"o":1.835,"t":"2026-10-06T15:30:00Z","v":5406,"vw":1.842507},{"c":1.87,"h":1.87,"l":1.84,"n":48,"o":1.8505,"t":"2026-10-06T15:45:00Z","v":7367,"vw":1.854199},{"c":1.855,"h":1.87,"l":1.845,"n":88,"o":1.86,"t":"2026-10-06T16:00:00Z","v":18907,"vw":1.852562},{"c":1.87,"h":1.87,"l":1.845,"n":254,"o":1.855,"t":"2026-10-06T16:15:00Z","v":45373,"vw":1.856575},{"c":1.87,"h":1.87,"l":1.86,"n":142,"o":1.87,"t":"2026-10-06T16:30:00Z","v":56617,"vw":1.868018},{"c":1.87,"h":1.87,"l":1.861,"n":53,"o":1.8699,"t":"2026-10-06T16:45:00Z","v":11066,"vw":1.867119},{"c":1.84,"h":1.87,"l":1.84,"n":118,"o":1.865,"t":"2026-10-06T17:00:00Z","v":67311,"vw":1.841729},{"c":1.87,"h":1.87,"l":1.805,"n":380,"o":1.8402,"t":"2026-10-06T17:15:00Z","v":464087,"vw":1.839014},{"c":1.82,"h":1.87,"l":1.8,"n":266,"o":1.87,"t":"2026-10-06T17:30:00Z","v":55299,"vw":1.825629},{"c":1.845,"h":1.85,"l":1.81,"n":43,"o":1.815,"t":"2026-10-06T17:45:00Z","v":5837,"vw":1.823773},{"c":1.84,"h":1.86,"l":1.84,"n":66,"o":1.845,"t":"2026-10-06T18:00:00Z","v":6221,"vw":1.84575},{"c":1.84,"h":1.85,"l":1.835,"n":60,"o":1.84,"t":"2026-10-06T18:15:00Z","v":5647,"vw":1.84027},{"c":1.84,"h":1.85,"l":1.83,"n":88,"o":1.84,"t":"2026-10-06T18:30:00Z","v":9420,"vw":1.841649},{"c":1.845,"h":1.85,"l":1.83,"n":71,"o":1.8366,"t":"2026-10-06T18:45:00Z","v":6816,"vw":1.843253},{"c":1.845,"h":1.85,"l":1.84,"n":55,"o":1.845,"t":"2026-10-06T19:00:00Z","v":4811,"vw":1.846163},{"c":1.84,"h":1.85,"l":1.835,"n":79,"o":1.85,"t":"2026-10-06T19:15:00Z","v":9212,"vw":1.846651},{"c":1.835,"h":1.845,"l":1.825,"n":189,"o":1.84,"t":"2026-10-06T19:30:00Z","v":54331,"vw":1.838228},{"c":1.845,"h":1.85,"l":1.81,"n":371,"o":1.84,"t":"2026-10-06T19:45:00Z","v":38047,"vw":1.834516},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-06T20:00:00Z","v":4163,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-06T20:15:00Z","v":492,"vw":1.82},{"c":1.8607,"h":1.8607,"l":1.81,"n":9,"o":1.845,"t":"2026-10-06T20:30:00Z","v":3250,"vw":1.825014},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-06T21:45:00Z","v":235,"vw":1.86},{"c":1.79,"h":1.81,"l":1.79,"n":10,"o":1.81,"t":"2026-10-07T08:00:00Z","v":3023,"vw":1.803839},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-07T08:15:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.79,"l":1.76,"n":4,"o":1.765,"t":"2026-10-07T09:15:00Z","v":937,"vw":1.765336},{"c":1.77,"h":1.77,"l":1.76,"n":3,"o":1.76,"t":"2026-10-07T09:30:00Z","v":722,"vw":1.763075},{"c":1.74,"h":1.76,"l":1.74,"n":2,"o":1.76,"t":"2026-10-07T11:00:00Z","v":2954,"vw":1.756926},{"c":1.75,"h":1.77,"l":1.75,"n":12,"o":1.75,"t":"2026-10-07T11:30:00Z","v":7963,"vw":1.753088},{"c":1.72,"h":1.8,"l":1.72,"n":8,"o":1.8,"t":"2026-10-07T11:45:00Z","v":9100,"vw":1.753311},{"c":1.7209,"h":1.7209,"l":1.7209,"n":1,"o":1.7209,"t":"2026-10-07T12:00:00Z","v":1000,"vw":1.7209},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-07T12:15:00Z","v":36000,"vw":1.73},{"c":1.73,"h":1.7316,"l":1.73,"n":2,"o":1.7316,"t":"2026-10-07T12:30:00Z","v":1113,"vw":1.731456},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-07T12:45:00Z","v":1200,"vw":1.7},{"c":1.675,"h":1.76,"l":1.64,"n":543,"o":1.76,"t":"2026-10-07T13:30:00Z","v":184925,"vw":1.707421},{"c":1.6937,"h":1.73,"l":1.63,"n":235,"o":1.68,"t":"2026-10-07T13:45:00Z","v":31275,"vw":1.66419},{"c":1.71,"h":1.7448,"l":1.7,"n":42,"o":1.7,"t":"2026-10-07T14:00:00Z","v":11107,"vw":1.726067},{"c":1.74,"h":1.7599,"l":1.72,"n":17,"o":1.7599,"t":"2026-10-07T14:15:00Z","v":3820,"vw":1.740503},{"c":1.7,"h":1.735,"l":1.7,"n":58,"o":1.73,"t":"2026-10-07T14:30:00Z","v":17221,"vw":1.719742},{"c":1.71,"h":1.71,"l":1.7,"n":13,"o":1.7,"t":"2026-10-07T14:45:00Z","v":1985,"vw":1.704413},{"c":1.72,"h":1.73,"l":1.6978,"n":13,"o":1.72,"t":"2026-10-07T15:00:00Z","v":2912,"vw":1.71697},{"c":1.715,"h":1.7219,"l":1.7001,"n":13,"o":1.72,"t":"2026-10-07T15:15:00Z","v":2906,"vw":1.714537},{"c":1.71,"h":1.74,"l":1.71,"n":35,"o":1.7304,"t":"2026-10-07T15:30:00Z","v":19378,"vw":1.724474},{"c":1.71,"h":1.725,"l":1.71,"n":8,"o":1.71,"t":"2026-10-07T15:45:00Z","v":1652,"vw":1.711248},{"c":1.74,"h":1.74,"l":1.7144,"n":13,"o":1.7144,"t":"2026-10-07T16:00:00Z","v":5515,"vw":1.733652},{"c":1.7101,"h":1.73,"l":1.71,"n":12,"o":1.73,"t":"2026-10-07T16:15:00Z","v":3826,"vw":1.723482},{"c":1.71,"h":1.7321,"l":1.71,"n":12,"o":1.725,"t":"2026-10-07T16:30:00Z","v":2781,"vw":1.723667},{"c":1.71,"h":1.71,"l":1.71,"n":7,"o":1.71,"t":"2026-10-07T17:00:00Z","v":349,"vw":1.71},{"c":1.7175,"h":1.72,"l":1.71,"n":16,"o":1.71,"t":"2026-10-07T17:15:00Z","v":6618,"vw":1.718921},{"c":1.71,"h":1.71,"l":1.7,"n":15,"o":1.7,"t":"2026-10-07T17:30:00Z","v":1972,"vw":1.705172},{"c":1.705,"h":1.715,"l":1.69,"n":55,"o":1.7,"t":"2026-10-07T17:45:00Z","v":8073,"vw":1.697724},{"c":1.7,"h":1.705,"l":1.7,"n":27,"o":1.705,"t":"2026-10-07T18:00:00Z","v":5258,"vw":1.701266},{"c":1.699,"h":1.699,"l":1.699,"n":1,"o":1.699,"t":"2026-10-07T18:15:00Z","v":172,"vw":1.699},{"c":1.7014,"h":1.7014,"l":1.6998,"n":20,"o":1.6998,"t":"2026-10-07T18:30:00Z","v":5360,"vw":1.70002},{"c":1.705,"h":1.705,"l":1.705,"n":1,"o":1.705,"t":"2026-10-07T18:45:00Z","v":100,"vw":1.705},{"c":1.7099,"h":1.7099,"l":1.7099,"n":1,"o":1.7099,"t":"2026-10-07T19:00:00Z","v":2500,"vw":1.7099},{"c":1.68,"h":1.705,"l":1.67,"n":92,"o":1.705,"t":"2026-10-07T19:15:00Z","v":32330,"vw":1.687124},{"c":1.685,"h":1.69,"l":1.68,"n":19,"o":1.68,"t":"2026-10-07T19:30:00Z","v":4554,"vw":1.685916},{"c":1.675,"h":1.68,"l":1.67,"n":99,"o":1.68,"t":"2026-10-07T19:45:00Z","v":13491,"vw":1.674179},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-07T20:00:00Z","v":1426,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":5,"o":1.66,"t":"2026-10-07T20:30:00Z","v":600,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":9,"o":1.65,"t":"2026-10-07T20:45:00Z","v":733,"vw":1.65},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-07T21:00:00Z","v":213,"vw":1.67},{"c":1.73,"h":1.73,"l":1.7,"n":2,"o":1.7,"t":"2026-10-07T21:30:00Z","v":705,"vw":1.725532},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-07T23:00:00Z","v":10003,"vw":1.76},{"c":1.66,"h":1.75,"l":1.66,"n":36,"o":1.75,"t":"2026-10-08T08:00:00Z","v":4715,"vw":1.724522},{"c":1.6603,"h":1.6603,"l":1.6603,"n":1,"o":1.6603,"t":"2026-10-08T08:30:00Z","v":191,"vw":1.6603},{"c":1.6603,"h":1.6603,"l":1.6603,"n":1,"o":1.6603,"t":"2026-10-08T09:30:00Z","v":100,"vw":1.6603},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-08T10:00:00Z","v":110,"vw":1.665},{"c":1.67,"h":1.67,"l":1.665,"n":4,"o":1.665,"t":"2026-10-08T10:15:00Z","v":861,"vw":1.6675},{"c":1.64,"h":1.64,"l":1.61,"n":5,"o":1.62,"t":"2026-10-08T10:45:00Z","v":1412,"vw":1.624499},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-08T11:00:00Z","v":600,"vw":1.65},{"c":1.62,"h":1.63,"l":1.6103,"n":20,"o":1.62,"t":"2026-10-08T11:15:00Z","v":4840,"vw":1.620643},{"c":1.62,"h":1.62,"l":1.62,"n":11,"o":1.62,"t":"2026-10-08T11:30:00Z","v":1805,"vw":1.62},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-08T11:45:00Z","v":100,"vw":1.64},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-08T12:15:00Z","v":4000,"vw":1.67},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-08T12:30:00Z","v":100,"vw":1.65},{"c":1.6362,"h":1.6362,"l":1.6362,"n":1,"o":1.6362,"t":"2026-10-08T12:45:00Z","v":200,"vw":1.6362},{"c":1.54,"h":1.63,"l":1.52,"n":220,"o":1.62,"t":"2026-10-08T13:30:00Z","v":45462,"vw":1.573327},{"c":1.585,"h":1.598,"l":1.5401,"n":8,"o":1.5401,"t":"2026-10-08T13:45:00Z","v":7937,"vw":1.549317},{"c":1.6075,"h":1.6075,"l":1.6,"n":6,"o":1.6,"t":"2026-10-08T14:00:00Z","v":2224,"vw":1.602087},{"c":1.585,"h":1.595,"l":1.57,"n":25,"o":1.595,"t":"2026-10-08T14:15:00Z","v":6206,"vw":1.575075},{"c":1.605,"h":1.605,"l":1.57,"n":28,"o":1.585,"t":"2026-10-08T14:30:00Z","v":12316,"vw":1.583538},{"c":1.6081,"h":1.63,"l":1.6,"n":28,"o":1.6,"t":"2026-10-08T14:45:00Z","v":10714,"vw":1.612127},{"c":1.63,"h":1.64,"l":1.61,"n":13,"o":1.61,"t":"2026-10-08T15:00:00Z","v":1712,"vw":1.619105},{"c":1.5913,"h":1.63,"l":1.59,"n":44,"o":1.63,"t":"2026-10-08T15:15:00Z","v":15918,"vw":1.592805},{"c":1.555,"h":1.59,"l":1.55,"n":60,"o":1.59,"t":"2026-10-08T15:30:00Z","v":44287,"vw":1.564271},{"c":1.555,"h":1.5597,"l":1.55,"n":9,"o":1.555,"t":"2026-10-08T15:45:00Z","v":910,"vw":1.556049},{"c":1.55,"h":1.5598,"l":1.53,"n":64,"o":1.5598,"t":"2026-10-08T16:00:00Z","v":19392,"vw":1.54292},{"c":1.56,"h":1.565,"l":1.54,"n":108,"o":1.55,"t":"2026-10-08T16:15:00Z","v":23347,"vw":1.55083},{"c":1.56,"h":1.57,"l":1.56,"n":11,"o":1.56,"t":"2026-10-08T16:30:00Z","v":6252,"vw":1.560396},{"c":1.56,"h":1.56,"l":1.55,"n":9,"o":1.55,"t":"2026-10-08T16:45:00Z","v":791,"vw":1.558333},{"c":1.57,"h":1.57,"l":1.5551,"n":50,"o":1.56,"t":"2026-10-08T17:00:00Z","v":33164,"vw":1.566443},{"c":1.54,"h":1.56,"l":1.51,"n":87,"o":1.56,"t":"2026-10-08T17:15:00Z","v":36913,"vw":1.521491},{"c":1.525,"h":1.53,"l":1.525,"n":10,"o":1.5299,"t":"2026-10-08T17:30:00Z","v":4941,"vw":1.529459},{"c":1.5201,"h":1.53,"l":1.51,"n":37,"o":1.53,"t":"2026-10-08T17:45:00Z","v":22003,"vw":1.512118},{"c":1.515,"h":1.52,"l":1.51,"n":40,"o":1.52,"t":"2026-10-08T18:00:00Z","v":46800,"vw":1.513563},{"c":1.54,"h":1.54,"l":1.5189,"n":25,"o":1.52,"t":"2026-10-08T18:15:00Z","v":14865,"vw":1.529182},{"c":1.55,"h":1.55,"l":1.5325,"n":20,"o":1.535,"t":"2026-10-08T18:30:00Z","v":4428,"vw":1.536429},{"c":1.555,"h":1.57,"l":1.55,"n":28,"o":1.5625,"t":"2026-10-08T18:45:00Z","v":31046,"vw":1.568379},{"c":1.55,"h":1.56,"l":1.54,"n":47,"o":1.555,"t":"2026-10-08T19:00:00Z","v":4176,"vw":1.55419},{"c":1.545,"h":1.55,"l":1.545,"n":15,"o":1.545,"t":"2026-10-08T19:15:00Z","v":2925,"vw":1.547372},{"c":1.56,"h":1.57,"l":1.5401,"n":138,"o":1.545,"t":"2026-10-08T19:30:00Z","v":26319,"vw":1.55911},{"c":1.555,"h":1.57,"l":1.555,"n":55,"o":1.56,"t":"2026-10-08T19:45:00Z","v":10929,"vw":1.559438},{"c":1.61,"h":1.61,"l":1.55,"n":7,"o":1.55,"t":"2026-10-08T20:00:00Z","v":1499,"vw":1.56718},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-08T20:15:00Z","v":125,"vw":1.61},{"c":1.5606,"h":1.5606,"l":1.5606,"n":1,"o":1.5606,"t":"2026-10-08T20:45:00Z","v":125,"vw":1.5606},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-08T21:00:00Z","v":150,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-08T22:15:00Z","v":1094,"vw":1.56},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-08T23:30:00Z","v":200,"vw":1.64},{"c":1.56,"h":1.56,"l":1.56,"n":4,"o":1.56,"t":"2026-10-09T10:45:00Z","v":914,"vw":1.56},{"c":1.59,"h":1.59,"l":1.575,"n":3,"o":1.575,"t":"2026-10-09T11:00:00Z","v":3885,"vw":1.577194},{"c":1.5898,"h":1.5898,"l":1.5898,"n":1,"o":1.5898,"t":"2026-10-09T11:15:00Z","v":127,"vw":1.5898},{"c":1.6,"h":1.63,"l":1.59,"n":12,"o":1.62,"t":"2026-10-09T12:45:00Z","v":4109,"vw":1.61384},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-09T13:00:00Z","v":566,"vw":1.56},{"c":1.56,"h":1.64,"l":1.56,"n":59,"o":1.64,"t":"2026-10-09T13:30:00Z","v":10397,"vw":1.595945},{"c":1.56,"h":1.57,"l":1.55,"n":18,"o":1.569,"t":"2026-10-09T13:45:00Z","v":5110,"vw":1.55878},{"c":1.55,"h":1.56,"l":1.55,"n":18,"o":1.555,"t":"2026-10-09T14:00:00Z","v":2365,"vw":1.554832},{"c":1.56,"h":1.57,"l":1.5512,"n":57,"o":1.5588,"t":"2026-10-09T14:15:00Z","v":13469,"vw":1.563173},{"c":1.58,"h":1.6,"l":1.57,"n":203,"o":1.57,"t":"2026-10-09T14:30:00Z","v":31568,"vw":1.577914},{"c":1.58,"h":1.59,"l":1.56,"n":28,"o":1.59,"t":"2026-10-09T14:45:00Z","v":2949,"vw":1.575955},{"c":1.59,"h":1.59,"l":1.5606,"n":10,"o":1.5828,"t":"2026-10-09T15:00:00Z","v":824,"vw":1.574649},{"c":1.55,"h":1.56,"l":1.55,"n":30,"o":1.56,"t":"2026-10-09T15:15:00Z","v":5544,"vw":1.554444},{"c":1.5627,"h":1.5627,"l":1.55,"n":10,"o":1.55,"t":"2026-10-09T15:30:00Z","v":1300,"vw":1.556071},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-09T15:45:00Z","v":320,"vw":1.56},{"c":1.56,"h":1.56,"l":1.555,"n":5,"o":1.555,"t":"2026-10-09T16:00:00Z","v":450,"vw":1.556433},{"c":1.55,"h":1.56,"l":1.55,"n":10,"o":1.56,"t":"2026-10-09T16:15:00Z","v":1773,"vw":1.554608},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-09T16:30:00Z","v":4291,"vw":1.55},{"c":1.545,"h":1.55,"l":1.54,"n":7,"o":1.55,"t":"2026-10-09T16:45:00Z","v":570,"vw":1.543114},{"c":1.56,"h":1.56,"l":1.555,"n":3,"o":1.555,"t":"2026-10-09T17:15:00Z","v":379,"vw":1.558611},{"c":1.5416,"h":1.555,"l":1.5416,"n":5,"o":1.555,"t":"2026-10-09T17:30:00Z","v":700,"vw":1.549476},{"c":1.545,"h":1.5499,"l":1.54,"n":16,"o":1.5499,"t":"2026-10-09T17:45:00Z","v":4348,"vw":1.547961},{"c":1.545,"h":1.55,"l":1.54,"n":23,"o":1.55,"t":"2026-10-09T18:00:00Z","v":1683,"vw":1.547245},{"c":1.54,"h":1.545,"l":1.54,"n":15,"o":1.5401,"t":"2026-10-09T18:15:00Z","v":1530,"vw":1.543515},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-09T18:30:00Z","v":100,"vw":1.55},{"c":1.53,"h":1.54,"l":1.525,"n":45,"o":1.54,"t":"2026-10-09T18:45:00Z","v":6659,"vw":1.535363},{"c":1.54,"h":1.54,"l":1.54,"n":16,"o":1.54,"t":"2026-10-09T19:00:00Z","v":721,"vw":1.54},{"c":1.545,"h":1.55,"l":1.54,"n":13,"o":1.54,"t":"2026-10-09T19:15:00Z","v":2510,"vw":1.540652},{"c":1.5389,"h":1.54,"l":1.5303,"n":19,"o":1.54,"t":"2026-10-09T19:45:00Z","v":10914,"vw":1.532979},{"c":1.56,"h":1.56,"l":1.53,"n":4,"o":1.53,"t":"2026-10-09T20:00:00Z","v":2929,"vw":1.53205},{"c":1.5681,"h":1.5681,"l":1.55,"n":2,"o":1.55,"t":"2026-10-09T20:15:00Z","v":410,"vw":1.558829},{"c":1.5329,"h":1.5329,"l":1.5329,"n":1,"o":1.5329,"t":"2026-10-09T22:00:00Z","v":200,"vw":1.5329},{"c":1.51,"h":1.53,"l":1.51,"n":5,"o":1.53,"t":"2026-10-09T22:45:00Z","v":3756,"vw":1.528813},{"c":1.5303,"h":1.5303,"l":1.51,"n":10,"o":1.53,"t":"2026-10-12T08:00:00Z","v":1088,"vw":1.528036},{"c":1.55,"h":1.55,"l":1.5482,"n":2,"o":1.5482,"t":"2026-10-12T08:30:00Z","v":305,"vw":1.549186},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-12T10:00:00Z","v":152,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-12T10:30:00Z","v":2400,"vw":1.53},{"c":1.562,"h":1.562,"l":1.562,"n":1,"o":1.562,"t":"2026-10-12T11:15:00Z","v":500,"vw":1.562},{"c":1.5,"h":1.53,"l":1.5,"n":11,"o":1.53,"t":"2026-10-12T12:15:00Z","v":6329,"vw":1.504784},{"c":1.485,"h":1.56,"l":1.47,"n":30,"o":1.5,"t":"2026-10-12T13:30:00Z","v":5539,"vw":1.488875},{"c":1.5,"h":1.5,"l":1.48,"n":4,"o":1.48,"t":"2026-10-12T13:45:00Z","v":656,"vw":1.483676},{"c":1.48,"h":1.56,"l":1.48,"n":36,"o":1.5091,"t":"2026-10-12T14:00:00Z","v":12769,"vw":1.498838},{"c":1.45,"h":1.48,"l":1.45,"n":22,"o":1.48,"t":"2026-10-12T14:15:00Z","v":904,"vw":1.4725},{"c":1.4698,"h":1.49,"l":1.465,"n":6,"o":1.465,"t":"2026-10-12T14:30:00Z","v":3401,"vw":1.484524},{"c":1.47,"h":1.47,"l":1.455,"n":11,"o":1.455,"t":"2026-10-12T14:45:00Z","v":3166,"vw":1.45879},{"c":1.469,"h":1.47,"l":1.45,"n":30,"o":1.45,"t":"2026-10-12T15:00:00Z","v":16563,"vw":1.464183},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-12T15:15:00Z","v":500,"vw":1.47},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-12T15:30:00Z","v":500,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-12T15:45:00Z","v":2500,"vw":1.49},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-10-12T16:00:00Z","v":452,"vw":1.5},{"c":1.4699,"h":1.4699,"l":1.4699,"n":3,"o":1.4699,"t":"2026-10-12T16:15:00Z","v":2030,"vw":1.4699},{"c":1.47,"h":1.47,"l":1.4457,"n":12,"o":1.46,"t":"2026-10-12T16:30:00Z","v":3792,"vw":1.452857},{"c":1.47,"h":1.47,"l":1.45,"n":9,"o":1.45,"t":"2026-10-12T16:45:00Z","v":6087,"vw":1.469218},{"c":1.46,"h":1.4677,"l":1.46,"n":2,"o":1.4677,"t":"2026-10-12T17:00:00Z","v":300,"vw":1.462567},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-12T17:30:00Z","v":390,"vw":1.46},{"c":1.452,"h":1.455,"l":1.452,"n":3,"o":1.452,"t":"2026-10-12T17:45:00Z","v":400,"vw":1.4535},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-12T18:15:00Z","v":300,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-12T18:30:00Z","v":200,"vw":1.46},{"c":1.4068,"h":1.45,"l":1.39,"n":196,"o":1.45,"t":"2026-10-12T18:45:00Z","v":84471,"vw":1.418144},{"c":1.41,"h":1.42,"l":1.35,"n":151,"o":1.41,"t":"2026-10-12T19:00:00Z","v":131110,"vw":1.376006},{"c":1.39,"h":1.41,"l":1.39,"n":2,"o":1.41,"t":"2026-10-12T19:15:00Z","v":550,"vw":1.399091},{"c":1.375,"h":1.44,"l":1.375,"n":72,"o":1.418,"t":"2026-10-12T19:30:00Z","v":15249,"vw":1.397709},{"c":1.405,"h":1.43,"l":1.37,"n":216,"o":1.37,"t":"2026-10-12T19:45:00Z","v":25985,"vw":1.396676},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-12T20:00:00Z","v":1556,"vw":1.41},{"c":1.4203,"h":1.4203,"l":1.4203,"n":1,"o":1.4203,"t":"2026-10-12T20:30:00Z","v":4000,"vw":1.4203},{"c":1.5,"h":1.5,"l":1.487,"n":2,"o":1.487,"t":"2026-10-12T22:45:00Z","v":3100,"vw":1.499581},{"c":1.5,"h":1.5,"l":1.49,"n":3,"o":1.49,"t":"2026-10-12T23:30:00Z","v":430,"vw":1.495},{"c":1.39,"h":1.4,"l":1.39,"n":6,"o":1.4,"t":"2026-10-13T08:00:00Z","v":287,"vw":1.394405},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-13T13:15:00Z","v":220,"vw":1.43},{"c":1.41,"h":1.52,"l":1.41,"n":150,"o":1.46,"t":"2026-10-13T13:30:00Z","v":12918,"vw":1.466349},{"c":1.385,"h":1.415,"l":1.38,"n":41,"o":1.415,"t":"2026-10-13T13:45:00Z","v":3776,"vw":1.387088},{"c":1.39,"h":1.4099,"l":1.38,"n":15,"o":1.38,"t":"2026-10-13T14:00:00Z","v":3064,"vw":1.407275},{"c":1.42,"h":1.425,"l":1.39,"n":29,"o":1.4,"t":"2026-10-13T14:15:00Z","v":7289,"vw":1.413762},{"c":1.39,"h":1.42,"l":1.39,"n":22,"o":1.415,"t":"2026-10-13T14:30:00Z","v":4204,"vw":1.407369},{"c":1.42,"h":1.42,"l":1.41,"n":5,"o":1.41,"t":"2026-10-13T14:45:00Z","v":369,"vw":1.415},{"c":1.43,"h":1.44,"l":1.42,"n":59,"o":1.42,"t":"2026-10-13T15:00:00Z","v":17524,"vw":1.433161},{"c":1.45,"h":1.48,"l":1.43,"n":312,"o":1.432,"t":"2026-10-13T15:15:00Z","v":22017,"vw":1.456762},{"c":1.48,"h":1.48,"l":1.46,"n":79,"o":1.46,"t":"2026-10-13T15:30:00Z","v":13500,"vw":1.473934},{"c":1.475,"h":1.49,"l":1.475,"n":15,"o":1.485,"t":"2026-10-13T15:45:00Z","v":830,"vw":1.486055},{"c":1.47,"h":1.48,"l":1.47,"n":8,"o":1.4706,"t":"2026-10-13T16:00:00Z","v":2437,"vw":1.471331},{"c":1.48,"h":1.48,"l":1.47,"n":14,"o":1.47,"t":"2026-10-13T16:15:00Z","v":1308,"vw":1.472114},{"c":1.47,"h":1.475,"l":1.47,"n":34,"o":1.475,"t":"2026-10-13T16:30:00Z","v":3439,"vw":1.471475},{"c":1.48,"h":1.48,"l":1.465,"n":13,"o":1.465,"t":"2026-10-13T16:45:00Z","v":1340,"vw":1.471667},{"c":1.48,"h":1.48,"l":1.4794,"n":15,"o":1.48,"t":"2026-10-13T17:00:00Z","v":893,"vw":1.479858},{"c":1.47,"h":1.48,"l":1.4617,"n":16,"o":1.475,"t":"2026-10-13T17:15:00Z","v":4378,"vw":1.465089},{"c":1.47,"h":1.4708,"l":1.47,"n":19,"o":1.47,"t":"2026-10-13T17:45:00Z","v":2847,"vw":1.470309},{"c":1.46,"h":1.48,"l":1.46,"n":47,"o":1.47,"t":"2026-10-13T18:15:00Z","v":6595,"vw":1.468975},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-13T18:30:00Z","v":1000,"vw":1.47},{"c":1.465,"h":1.47,"l":1.45,"n":47,"o":1.47,"t":"2026-10-13T19:00:00Z","v":3525,"vw":1.459407},{"c":1.47,"h":1.47,"l":1.43,"n":105,"o":1.47,"t":"2026-10-13T19:15:00Z","v":19918,"vw":1.45371},{"c":1.4764,"h":1.4764,"l":1.4764,"n":2,"o":1.4764,"t":"2026-10-13T19:30:00Z","v":119,"vw":1.4764},{"c":1.47,"h":1.47,"l":1.465,"n":42,"o":1.47,"t":"2026-10-13T19:45:00Z","v":4019,"vw":1.468336},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-13T20:00:00Z","v":2117,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-13T21:30:00Z","v":100,"vw":1.46},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-14T08:30:00Z","v":379,"vw":1.42},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-14T08:45:00Z","v":130,"vw":1.37},{"c":1.421,"h":1.421,"l":1.421,"n":1,"o":1.421,"t":"2026-10-14T09:45:00Z","v":100,"vw":1.421},{"c":1.442,"h":1.442,"l":1.442,"n":1,"o":1.442,"t":"2026-10-14T10:00:00Z","v":100,"vw":1.442},{"c":1.42,"h":1.4507,"l":1.4,"n":16,"o":1.4507,"t":"2026-10-14T12:30:00Z","v":12066,"vw":1.427379},{"c":1.39,"h":1.4,"l":1.39,"n":5,"o":1.4,"t":"2026-10-14T12:45:00Z","v":7785,"vw":1.390387},{"c":1.38,"h":1.4,"l":1.37,"n":10,"o":1.37,"t":"2026-10-14T13:00:00Z","v":4643,"vw":1.381302},{"c":1.37,"h":1.45,"l":1.37,"n":28,"o":1.45,"t":"2026-10-14T13:30:00Z","v":4565,"vw":1.420197},{"c":1.39,"h":1.39,"l":1.37,"n":13,"o":1.37,"t":"2026-10-14T13:45:00Z","v":994,"vw":1.380539},{"c":1.37,"h":1.4065,"l":1.37,"n":8,"o":1.4065,"t":"2026-10-14T14:00:00Z","v":1518,"vw":1.389118},{"c":1.39,"h":1.3999,"l":1.3706,"n":18,"o":1.3706,"t":"2026-10-14T14:15:00Z","v":5791,"vw":1.386575},{"c":1.39,"h":1.4,"l":1.385,"n":8,"o":1.4,"t":"2026-10-14T14:30:00Z","v":9100,"vw":1.39889},{"c":1.39,"h":1.42,"l":1.39,"n":46,"o":1.395,"t":"2026-10-14T14:45:00Z","v":11124,"vw":1.4052},{"c":1.38,"h":1.39,"l":1.38,"n":49,"o":1.39,"t":"2026-10-14T15:00:00Z","v":32172,"vw":1.38986},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-14T15:15:00Z","v":504,"vw":1.37},{"c":1.38,"h":1.38,"l":1.37,"n":22,"o":1.37,"t":"2026-10-14T15:30:00Z","v":4871,"vw":1.379293},{"c":1.38,"h":1.3999,"l":1.38,"n":20,"o":1.3999,"t":"2026-10-14T15:45:00Z","v":4776,"vw":1.391349},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-14T16:00:00Z","v":280,"vw":1.37},{"c":1.38,"h":1.38,"l":1.37,"n":13,"o":1.375,"t":"2026-10-14T16:15:00Z","v":1389,"vw":1.376127},{"c":1.38,"h":1.38,"l":1.37,"n":4,"o":1.37,"t":"2026-10-14T16:30:00Z","v":563,"vw":1.376441},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-14T16:45:00Z","v":319,"vw":1.37},{"c":1.375,"h":1.375,"l":1.37,"n":3,"o":1.37,"t":"2026-10-14T17:00:00Z","v":962,"vw":1.37448},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-14T17:15:00Z","v":134,"vw":1.37},{"c":1.37,"h":1.38,"l":1.37,"n":8,"o":1.38,"t":"2026-10-14T17:30:00Z","v":1668,"vw":1.371714},{"c":1.365,"h":1.37,"l":1.365,"n":5,"o":1.37,"t":"2026-10-14T17:45:00Z","v":2562,"vw":1.369415},{"c":1.355,"h":1.365,"l":1.355,"n":15,"o":1.36,"t":"2026-10-14T18:00:00Z","v":9369,"vw":1.36076},{"c":1.35,"h":1.354,"l":1.35,"n":17,"o":1.3504,"t":"2026-10-14T18:15:00Z","v":5307,"vw":1.350561},{"c":1.3599,"h":1.36,"l":1.35,"n":25,"o":1.36,"t":"2026-10-14T18:30:00Z","v":9474,"vw":1.358038},{"c":1.37,"h":1.37,"l":1.35,"n":34,"o":1.355,"t":"2026-10-14T18:45:00Z","v":8162,"vw":1.36056},{"c":1.35,"h":1.37,"l":1.35,"n":25,"o":1.37,"t":"2026-10-14T19:00:00Z","v":14630,"vw":1.35292},{"c":1.35,"h":1.36,"l":1.35,"n":24,"o":1.35,"t":"2026-10-14T19:15:00Z","v":1991,"vw":1.353447},{"c":1.35,"h":1.3546,"l":1.35,"n":43,"o":1.35,"t":"2026-10-14T19:30:00Z","v":6596,"vw":1.350255},{"c":1.35,"h":1.3599,"l":1.35,"n":55,"o":1.35,"t":"2026-10-14T19:45:00Z","v":8007,"vw":1.352162},{"c":1.31,"h":1.35,"l":1.31,"n":15,"o":1.35,"t":"2026-10-14T20:00:00Z","v":2776,"vw":1.335956},{"c":1.31,"h":1.32,"l":1.31,"n":11,"o":1.32,"t":"2026-10-14T20:15:00Z","v":1560,"vw":1.314343},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-14T23:30:00Z","v":488,"vw":1.34},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-15T08:00:00Z","v":820,"vw":1.38},{"c":1.32,"h":1.33,"l":1.32,"n":7,"o":1.32,"t":"2026-10-15T11:30:00Z","v":1639,"vw":1.324013},{"c":1.34,"h":1.34,"l":1.34,"n":12,"o":1.34,"t":"2026-10-15T13:15:00Z","v":2000,"vw":1.34},{"c":1.2602,"h":1.32,"l":1.26,"n":91,"o":1.32,"t":"2026-10-15T13:30:00Z","v":54843,"vw":1.282031},{"c":1.265,"h":1.2699,"l":1.26,"n":100,"o":1.2695,"t":"2026-10-15T13:45:00Z","v":19111,"vw":1.262298},{"c":1.3,"h":1.32,"l":1.26,"n":86,"o":1.2601,"t":"2026-10-15T14:00:00Z","v":13456,"vw":1.301762},{"c":1.29,"h":1.3099,"l":1.29,"n":46,"o":1.3,"t":"2026-10-15T14:15:00Z","v":14711,"vw":1.293871},{"c":1.295,"h":1.31,"l":1.28,"n":73,"o":1.29,"t":"2026-10-15T14:30:00Z","v":29758,"vw":1.289418},{"c":1.28,"h":1.3099,"l":1.28,"n":33,"o":1.295,"t":"2026-10-15T14:45:00Z","v":3722,"vw":1.29741},{"c":1.32,"h":1.32,"l":1.3,"n":43,"o":1.3,"t":"2026-10-15T15:00:00Z","v":9097,"vw":1.313463},{"c":1.32,"h":1.3252,"l":1.31,"n":10,"o":1.32,"t":"2026-10-15T15:15:00Z","v":4393,"vw":1.320225},{"c":1.305,"h":1.318,"l":1.3,"n":25,"o":1.318,"t":"2026-10-15T15:30:00Z","v":4337,"vw":1.303285},{"c":1.3,"h":1.31,"l":1.3,"n":36,"o":1.3,"t":"2026-10-15T15:45:00Z","v":5806,"vw":1.305135},{"c":1.3,"h":1.31,"l":1.3,"n":18,"o":1.3,"t":"2026-10-15T16:00:00Z","v":5209,"vw":1.303884},{"c":1.29,"h":1.3,"l":1.29,"n":15,"o":1.3,"t":"2026-10-15T16:15:00Z","v":3939,"vw":1.296529},{"c":1.275,"h":1.29,"l":1.27,"n":20,"o":1.29,"t":"2026-10-15T16:30:00Z","v":8562,"vw":1.280135},{"c":1.27,"h":1.29,"l":1.27,"n":99,"o":1.279,"t":"2026-10-15T16:45:00Z","v":18307,"vw":1.274507},{"c":1.29,"h":1.29,"l":1.29,"n":10,"o":1.29,"t":"2026-10-15T17:00:00Z","v":972,"vw":1.29},{"c":1.296,"h":1.296,"l":1.28,"n":18,"o":1.29,"t":"2026-10-15T17:15:00Z","v":2202,"vw":1.287913},{"c":1.31,"h":1.31,"l":1.29,"n":18,"o":1.29,"t":"2026-10-15T17:30:00Z","v":3572,"vw":1.298177},{"c":1.295,"h":1.3,"l":1.295,"n":9,"o":1.3,"t":"2026-10-15T17:45:00Z","v":2204,"vw":1.297495},{"c":1.29,"h":1.3,"l":1.29,"n":70,"o":1.3,"t":"2026-10-15T18:00:00Z","v":12988,"vw":1.293043},{"c":1.3,"h":1.3,"l":1.29,"n":20,"o":1.295,"t":"2026-10-15T18:15:00Z","v":6864,"vw":1.297168},{"c":1.295,"h":1.3,"l":1.295,"n":8,"o":1.3,"t":"2026-10-15T18:30:00Z","v":894,"vw":1.298459},{"c":1.31,"h":1.32,"l":1.2999,"n":38,"o":1.2999,"t":"2026-10-15T18:45:00Z","v":2935,"vw":1.30973},{"c":1.33,"h":1.345,"l":1.32,"n":81,"o":1.32,"t":"2026-10-15T19:00:00Z","v":5033,"vw":1.336579},{"c":1.335,"h":1.36,"l":1.33,"n":53,"o":1.345,"t":"2026-10-15T19:15:00Z","v":15209,"vw":1.347314},{"c":1.3699,"h":1.3699,"l":1.333,"n":39,"o":1.34,"t":"2026-10-15T19:30:00Z","v":6500,"vw":1.341097},{"c":1.38,"h":1.38,"l":1.34,"n":41,"o":1.36,"t":"2026-10-15T19:45:00Z","v":4403,"vw":1.37044},{"c":1.3403,"h":1.38,"l":1.3403,"n":5,"o":1.38,"t":"2026-10-15T20:00:00Z","v":2509,"vw":1.366099},{"c":1.4752,"h":1.51,"l":1.46,"n":34,"o":1.46,"t":"2026-10-15T21:00:00Z","v":8413,"vw":1.485779},{"c":1.3786,"h":1.3786,"l":1.3786,"n":1,"o":1.3786,"t":"2026-10-15T21:15:00Z","v":700,"vw":1.3786},{"c":1.3671,"h":1.4446,"l":1.32,"n":6,"o":1.4446,"t":"2026-10-16T10:15:00Z","v":1000,"vw":1.35817},{"c":1.402,"h":1.402,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T13:15:00Z","v":368,"vw":1.396},{"c":1.37,"h":1.44,"l":1.37,"n":106,"o":1.37,"t":"2026-10-16T13:30:00Z","v":26037,"vw":1.412533},{"c":1.3763,"h":1.3763,"l":1.3694,"n":47,"o":1.37,"t":"2026-10-16T13:45:00Z","v":4359,"vw":1.371746},{"c":1.37,"h":1.3791,"l":1.37,"n":15,"o":1.3791,"t":"2026-10-16T14:00:00Z","v":730,"vw":1.371806},{"c":1.39,"h":1.395,"l":1.37,"n":21,"o":1.37,"t":"2026-10-16T14:15:00Z","v":12429,"vw":1.386668},{"c":1.39,"h":1.39,"l":1.385,"n":18,"o":1.39,"t":"2026-10-16T14:30:00Z","v":2118,"vw":1.389064},{"c":1.4,"h":1.4196,"l":1.39,"n":29,"o":1.39,"t":"2026-10-16T14:45:00Z","v":4677,"vw":1.397304},{"c":1.385,"h":1.4,"l":1.385,"n":2,"o":1.4,"t":"2026-10-16T15:00:00Z","v":534,"vw":1.397191},{"c":1.36,"h":1.38,"l":1.36,"n":8,"o":1.3742,"t":"2026-10-16T15:15:00Z","v":3749,"vw":1.37419},{"c":1.38,"h":1.4,"l":1.35,"n":24,"o":1.36,"t":"2026-10-16T15:30:00Z","v":2849,"vw":1.365399},{"c":1.3799,"h":1.3799,"l":1.3799,"n":1,"o":1.3799,"t":"2026-10-16T16:00:00Z","v":100,"vw":1.3799},{"c":1.36,"h":1.3795,"l":1.36,"n":9,"o":1.364,"t":"2026-10-16T16:15:00Z","v":9238,"vw":1.370235},{"c":1.35,"h":1.35,"l":1.35,"n":14,"o":1.35,"t":"2026-10-16T16:30:00Z","v":1055,"vw":1.35},{"c":1.345,"h":1.35,"l":1.34,"n":29,"o":1.35,"t":"2026-10-16T16:45:00Z","v":3771,"vw":1.348841},{"c":1.34,"h":1.34,"l":1.3306,"n":15,"o":1.34,"t":"2026-10-16T17:00:00Z","v":2510,"vw":1.336502},{"c":1.3369,"h":1.3369,"l":1.3369,"n":1,"o":1.3369,"t":"2026-10-16T17:15:00Z","v":2000,"vw":1.3369},{"c":1.33,"h":1.33,"l":1.32,"n":2,"o":1.32,"t":"2026-10-16T17:45:00Z","v":450,"vw":1.325},{"c":1.3124,"h":1.32,"l":1.3124,"n":5,"o":1.32,"t":"2026-10-16T18:00:00Z","v":791,"vw":1.314427},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T18:15:00Z","v":150,"vw":1.34},{"c":1.31,"h":1.33,"l":1.31,"n":7,"o":1.33,"t":"2026-10-16T18:30:00Z","v":1112,"vw":1.31185},{"c":1.31,"h":1.325,"l":1.3099,"n":28,"o":1.325,"t":"2026-10-16T18:45:00Z","v":11124,"vw":1.31064},{"c":1.315,"h":1.32,"l":1.31,"n":3,"o":1.31,"t":"2026-10-16T19:00:00Z","v":2178,"vw":1.311965},{"c":1.315,"h":1.315,"l":1.3143,"n":4,"o":1.315,"t":"2026-10-16T19:15:00Z","v":773,"vw":1.3145},{"c":1.31,"h":1.32,"l":1.31,"n":8,"o":1.315,"t":"2026-10-16T19:30:00Z","v":5569,"vw":1.319098},{"c":1.32,"h":1.33,"l":1.3002,"n":98,"o":1.302,"t":"2026-10-16T19:45:00Z","v":10212,"vw":1.314358},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T20:00:00Z","v":2337,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T21:00:00Z","v":222,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T23:30:00Z","v":650,"vw":1.28},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-16T23:45:00Z","v":200,"vw":1.32},{"c":1.3474,"h":1.3474,"l":1.32,"n":6,"o":1.32,"t":"2026-10-19T08:00:00Z","v":694,"vw":1.335168},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-19T12:15:00Z","v":244,"vw":1.38},{"c":1.32,"h":1.38,"l":1.31,"n":26,"o":1.33,"t":"2026-10-19T13:30:00Z","v":20189,"vw":1.332325},{"c":1.3,"h":1.32,"l":1.27,"n":104,"o":1.3,"t":"2026-10-19T13:45:00Z","v":27942,"vw":1.291316},{"c":1.2926,"h":1.305,"l":1.29,"n":14,"o":1.305,"t":"2026-10-19T14:00:00Z","v":1449,"vw":1.293079},{"c":1.35,"h":1.35,"l":1.318,"n":13,"o":1.318,"t":"2026-10-19T14:15:00Z","v":3875,"vw":1.325952},{"c":1.34,"h":1.34,"l":1.33,"n":11,"o":1.33,"t":"2026-10-19T14:30:00Z","v":26748,"vw":1.339061},{"c":1.335,"h":1.335,"l":1.32,"n":5,"o":1.32,"t":"2026-10-19T14:45:00Z","v":1215,"vw":1.322586},{"c":1.35,"h":1.35,"l":1.3446,"n":6,"o":1.348,"t":"2026-10-19T15:00:00Z","v":800,"vw":1.349075},{"c":1.37,"h":1.37,"l":1.3351,"n":7,"o":1.35,"t":"2026-10-19T15:15:00Z","v":13989,"vw":1.349378},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-19T15:30:00Z","v":2018,"vw":1.345},{"c":1.3419,"h":1.345,"l":1.3338,"n":3,"o":1.345,"t":"2026-10-19T15:45:00Z","v":516,"vw":1.337615},{"c":1.3478,"h":1.35,"l":1.33,"n":11,"o":1.345,"t":"2026-10-19T16:00:00Z","v":4734,"vw":1.348075},{"c":1.3314,"h":1.34,"l":1.33,"n":6,"o":1.34,"t":"2026-10-19T16:15:00Z","v":597,"vw":1.336015},{"c":1.32,"h":1.3349,"l":1.315,"n":23,"o":1.33,"t":"2026-10-19T16:30:00Z","v":3995,"vw":1.330597},{"c":1.325,"h":1.325,"l":1.3,"n":16,"o":1.3,"t":"2026-10-19T16:45:00Z","v":1399,"vw":1.317878},{"c":1.32,"h":1.325,"l":1.31,"n":80,"o":1.31,"t":"2026-10-19T17:00:00Z","v":6914,"vw":1.310804},{"c":1.31,"h":1.325,"l":1.31,"n":23,"o":1.32,"t":"2026-10-19T17:15:00Z","v":1895,"vw":1.318995},{"c":1.31,"h":1.3349,"l":1.305,"n":43,"o":1.325,"t":"2026-10-19T17:30:00Z","v":8671,"vw":1.312626},{"c":1.31,"h":1.31,"l":1.3,"n":13,"o":1.3,"t":"2026-10-19T17:45:00Z","v":962,"vw":1.307663},{"c":1.305,"h":1.34,"l":1.305,"n":58,"o":1.32,"t":"2026-10-19T18:00:00Z","v":6338,"vw":1.313978},{"c":1.305,"h":1.31,"l":1.29,"n":81,"o":1.305,"t":"2026-10-19T18:15:00Z","v":11795,"vw":1.30256},{"c":1.3,"h":1.305,"l":1.3,"n":17,"o":1.305,"t":"2026-10-19T18:30:00Z","v":850,"vw":1.302252},{"c":1.31,"h":1.31,"l":1.3,"n":24,"o":1.3,"t":"2026-10-19T18:45:00Z","v":8082,"vw":1.304992},{"c":1.29,"h":1.3,"l":1.29,"n":67,"o":1.3,"t":"2026-10-19T19:00:00Z","v":3641,"vw":1.297328},{"c":1.295,"h":1.3,"l":1.285,"n":18,"o":1.29,"t":"2026-10-19T19:15:00Z","v":1245,"vw":1.291605},{"c":1.31,"h":1.32,"l":1.295,"n":99,"o":1.3,"t":"2026-10-19T19:30:00Z","v":28011,"vw":1.3156},{"c":1.3,"h":1.3358,"l":1.3,"n":108,"o":1.31,"t":"2026-10-19T19:45:00Z","v":10162,"vw":1.314506},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-19T20:00:00Z","v":371,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-19T20:30:00Z","v":121,"vw":1.33},{"c":1.28,"h":1.28,"l":1.28,"n":9,"o":1.28,"t":"2026-10-19T22:15:00Z","v":1764,"vw":1.28},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T08:00:00Z","v":200,"vw":1.31},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-20T09:00:00Z","v":100,"vw":1.29},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-20T09:45:00Z","v":147,"vw":1.295},{"c":1.2859,"h":1.29,"l":1.27,"n":5,"o":1.27,"t":"2026-10-20T13:30:00Z","v":1376,"vw":1.282424},{"c":1.295,"h":1.32,"l":1.285,"n":63,"o":1.285,"t":"2026-10-20T13:45:00Z","v":21785,"vw":1.291819},{"c":1.335,"h":1.34,"l":1.3,"n":39,"o":1.3,"t":"2026-10-20T14:00:00Z","v":9856,"vw":1.315617},{"c":1.335,"h":1.35,"l":1.31,"n":43,"o":1.33,"t":"2026-10-20T14:15:00Z","v":8745,"vw":1.333376},{"c":1.36,"h":1.36,"l":1.33,"n":35,"o":1.35,"t":"2026-10-20T14:30:00Z","v":6897,"vw":1.342465},{"c":1.38,"h":1.38,"l":1.3402,"n":104,"o":1.355,"t":"2026-10-20T14:45:00Z","v":31137,"vw":1.368315},{"c":1.33,"h":1.355,"l":1.33,"n":10,"o":1.355,"t":"2026-10-20T15:00:00Z","v":8358,"vw":1.332082},{"c":1.32,"h":1.32,"l":1.31,"n":17,"o":1.32,"t":"2026-10-20T15:15:00Z","v":1456,"vw":1.318264},{"c":1.32,"h":1.335,"l":1.32,"n":45,"o":1.33,"t":"2026-10-20T15:30:00Z","v":6723,"vw":1.327306},{"c":1.335,"h":1.34,"l":1.32,"n":23,"o":1.3299,"t":"2026-10-20T15:45:00Z","v":5021,"vw":1.332984},{"c":1.33,"h":1.34,"l":1.33,"n":15,"o":1.34,"t":"2026-10-20T16:00:00Z","v":2153,"vw":1.332779},{"c":1.335,"h":1.35,"l":1.335,"n":33,"o":1.335,"t":"2026-10-20T16:15:00Z","v":5027,"vw":1.341932},{"c":1.35,"h":1.35,"l":1.334,"n":17,"o":1.34,"t":"2026-10-20T16:30:00Z","v":3957,"vw":1.33948},{"c":1.36,"h":1.36,"l":1.35,"n":6,"o":1.35,"t":"2026-10-20T16:45:00Z","v":588,"vw":1.356},{"c":1.335,"h":1.35,"l":1.335,"n":27,"o":1.3449,"t":"2026-10-20T17:15:00Z","v":4973,"vw":1.343059},{"c":1.335,"h":1.34,"l":1.335,"n":26,"o":1.335,"t":"2026-10-20T17:30:00Z","v":3263,"vw":1.338208},{"c":1.34,"h":1.34,"l":1.34,"n":18,"o":1.34,"t":"2026-10-20T17:45:00Z","v":819,"vw":1.34},{"c":1.3432,"h":1.3432,"l":1.34,"n":25,"o":1.34,"t":"2026-10-20T18:00:00Z","v":1424,"vw":1.340397},{"c":1.34,"h":1.35,"l":1.34,"n":7,"o":1.35,"t":"2026-10-20T18:15:00Z","v":4803,"vw":1.344565},{"c":1.34,"h":1.345,"l":1.32,"n":7,"o":1.345,"t":"2026-10-20T18:30:00Z","v":1393,"vw":1.3425},{"c":1.335,"h":1.335,"l":1.335,"n":1,"o":1.335,"t":"2026-10-20T18:45:00Z","v":100,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":2,"o":1.335,"t":"2026-10-20T19:00:00Z","v":344,"vw":1.335},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-20T19:15:00Z","v":126,"vw":1.32},{"c":1.335,"h":1.34,"l":1.32,"n":49,"o":1.34,"t":"2026-10-20T19:30:00Z","v":4519,"vw":1.331422},{"c":1.32,"h":1.34,"l":1.32,"n":141,"o":1.335,"t":"2026-10-20T19:45:00Z","v":20155,"vw":1.333913},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-20T20:00:00Z","v":1680,"vw":1.31},{"c":1.42,"h":1.42,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T21:15:00Z","v":11482,"vw":1.417543},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-20T21:45:00Z","v":235,"vw":1.31},{"c":1.39,"h":1.39,"l":1.38,"n":4,"o":1.38,"t":"2026-10-20T22:45:00Z","v":1526,"vw":1.384872},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T23:15:00Z","v":100,"vw":1.38},{"c":1.3489,"h":1.3489,"l":1.3489,"n":1,"o":1.3489,"t":"2026-10-21T10:00:00Z","v":100,"vw":1.3489},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-21T11:45:00Z","v":4000,"vw":1.32},{"c":1.35,"h":1.355,"l":1.33,"n":83,"o":1.35,"t":"2026-10-21T13:30:00Z","v":6860,"vw":1.336907},{"c":1.35,"h":1.36,"l":1.33,"n":41,"o":1.34,"t":"2026-10-21T13:45:00Z","v":25657,"vw":1.344539},{"c":1.33,"h":1.3699,"l":1.322,"n":14,"o":1.322,"t":"2026-10-21T14:00:00Z","v":2874,"vw":1.346816},{"c":1.36,"h":1.3695,"l":1.35,"n":10,"o":1.3695,"t":"2026-10-21T14:15:00Z","v":7271,"vw":1.359562},{"c":1.357,"h":1.36,"l":1.357,"n":3,"o":1.36,"t":"2026-10-21T14:30:00Z","v":552,"vw":1.358091},{"c":1.38,"h":1.38,"l":1.36,"n":14,"o":1.36,"t":"2026-10-21T14:45:00Z","v":3845,"vw":1.363727},{"c":1.45,"h":1.46,"l":1.3717,"n":155,"o":1.38,"t":"2026-10-21T15:00:00Z","v":33712,"vw":1.402598},{"c":1.425,"h":1.44,"l":1.42,"n":41,"o":1.43,"t":"2026-10-21T15:15:00Z","v":15282,"vw":1.423994},{"c":1.4,"h":1.45,"l":1.4,"n":171,"o":1.43,"t":"2026-10-21T15:30:00Z","v":27308,"vw":1.418958},{"c":1.41,"h":1.41,"l":1.41,"n":11,"o":1.41,"t":"2026-10-21T15:45:00Z","v":486,"vw":1.41},{"c":1.395,"h":1.405,"l":1.395,"n":39,"o":1.405,"t":"2026-10-21T16:00:00Z","v":5713,"vw":1.40182},{"c":1.42,"h":1.42,"l":1.39,"n":22,"o":1.3989,"t":"2026-10-21T16:15:00Z","v":1924,"vw":1.402721},{"c":1.405,"h":1.405,"l":1.4,"n":10,"o":1.4,"t":"2026-10-21T16:30:00Z","v":4772,"vw":1.400532},{"c":1.405,"h":1.41,"l":1.4,"n":16,"o":1.41,"t":"2026-10-21T16:45:00Z","v":2933,"vw":1.401984},{"c":1.41,"h":1.41,"l":1.4,"n":30,"o":1.405,"t":"2026-10-21T17:00:00Z","v":3517,"vw":1.405602},{"c":1.41,"h":1.41,"l":1.395,"n":51,"o":1.405,"t":"2026-10-21T17:15:00Z","v":6343,"vw":1.401285},{"c":1.4,"h":1.41,"l":1.4,"n":6,"o":1.4097,"t":"2026-10-21T17:30:00Z","v":2898,"vw":1.409425},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-21T17:45:00Z","v":2013,"vw":1.42},{"c":1.395,"h":1.41,"l":1.395,"n":21,"o":1.41,"t":"2026-10-21T18:00:00Z","v":1408,"vw":1.406016},{"c":1.395,"h":1.4,"l":1.395,"n":11,"o":1.4,"t":"2026-10-21T18:15:00Z","v":6483,"vw":1.397026},{"c":1.405,"h":1.41,"l":1.39,"n":31,"o":1.395,"t":"2026-10-21T18:30:00Z","v":3154,"vw":1.403099},{"c":1.405,"h":1.41,"l":1.4,"n":39,"o":1.4,"t":"2026-10-21T18:45:00Z","v":6086,"vw":1.405921},{"c":1.39,"h":1.4,"l":1.39,"n":24,"o":1.4,"t":"2026-10-21T19:00:00Z","v":2727,"vw":1.393967},{"c":1.395,"h":1.395,"l":1.395,"n":3,"o":1.395,"t":"2026-10-21T19:15:00Z","v":156,"vw":1.395},{"c":1.4,"h":1.41,"l":1.39,"n":21,"o":1.395,"t":"2026-10-21T19:30:00Z","v":3285,"vw":1.396838},{"c":1.415,"h":1.425,"l":1.3975,"n":185,"o":1.4,"t":"2026-10-21T19:45:00Z","v":9290,"vw":1.414775},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T20:00:00Z","v":1901,"vw":1.41},{"c":1.33,"h":1.35,"l":1.28,"n":91,"o":1.28,"t":"2026-10-22T08:00:00Z","v":25090,"vw":1.305434},{"c":1.31,"h":1.33,"l":1.31,"n":6,"o":1.33,"t":"2026-10-22T08:15:00Z","v":1368,"vw":1.322924},{"c":1.3152,"h":1.3152,"l":1.3152,"n":1,"o":1.3152,"t":"2026-10-22T08:30:00Z","v":100,"vw":1.3152},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T09:00:00Z","v":100,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-22T10:15:00Z","v":500,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T11:15:00Z","v":1000,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T12:30:00Z","v":777,"vw":1.3},{"c":1.2965,"h":1.2965,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T12:45:00Z","v":8333,"vw":1.2939},{"c":1.33,"h":1.36,"l":1.33,"n":5,"o":1.36,"t":"2026-10-22T13:15:00Z","v":1100,"vw":1.353509},{"c":1.3,"h":1.356,"l":1.25,"n":136,"o":1.32,"t":"2026-10-22T13:30:00Z","v":43162,"vw":1.278303},{"c":1.275,"h":1.2799,"l":1.25,"n":48,"o":1.27,"t":"2026-10-22T13:45:00Z","v":11435,"vw":1.260819},{"c":1.32,"h":1.39,"l":1.28,"n":341,"o":1.28,"t":"2026-10-22T14:00:00Z","v":27686,"vw":1.335153},{"c":1.32,"h":1.33,"l":1.31,"n":36,"o":1.33,"t":"2026-10-22T14:15:00Z","v":7190,"vw":1.3273},{"c":1.295,"h":1.315,"l":1.29,"n":55,"o":1.315,"t":"2026-10-22T14:30:00Z","v":17020,"vw":1.306943},{"c":1.29,"h":1.3,"l":1.29,"n":20,"o":1.295,"t":"2026-10-22T14:45:00Z","v":5737,"vw":1.296143},{"c":1.29,"h":1.3001,"l":1.28,"n":67,"o":1.29,"t":"2026-10-22T15:00:00Z","v":14778,"vw":1.290481},{"c":1.305,"h":1.31,"l":1.29,"n":37,"o":1.29,"t":"2026-10-22T15:15:00Z","v":7850,"vw":1.305263},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.3,"t":"2026-10-22T15:30:00Z","v":11934,"vw":1.303092},{"c":1.295,"h":1.31,"l":1.295,"n":28,"o":1.3001,"t":"2026-10-22T15:45:00Z","v":7056,"vw":1.301098},{"c":1.295,"h":1.295,"l":1.295,"n":9,"o":1.295,"t":"2026-10-22T16:00:00Z","v":722,"vw":1.295},{"c":1.295,"h":1.2986,"l":1.29,"n":10,"o":1.2901,"t":"2026-10-22T16:15:00Z","v":1313,"vw":1.291992},{"c":1.295,"h":1.3,"l":1.295,"n":13,"o":1.295,"t":"2026-10-22T16:30:00Z","v":2927,"vw":1.295294},{"c":1.29,"h":1.3,"l":1.28,"n":47,"o":1.2926,"t":"2026-10-22T16:45:00Z","v":10949,"vw":1.295775},{"c":1.275,"h":1.29,"l":1.26,"n":83,"o":1.29,"t":"2026-10-22T17:00:00Z","v":29753,"vw":1.277683},{"c":1.275,"h":1.275,"l":1.27,"n":13,"o":1.275,"t":"2026-10-22T17:15:00Z","v":1166,"vw":1.274517},{"c":1.275,"h":1.2788,"l":1.27,"n":53,"o":1.275,"t":"2026-10-22T17:30:00Z","v":7903,"vw":1.272223},{"c":1.2799,"h":1.28,"l":1.27,"n":45,"o":1.2753,"t":"2026-10-22T17:45:00Z","v":5424,"vw":1.277904},{"c":1.27,"h":1.2799,"l":1.27,"n":40,"o":1.275,"t":"2026-10-22T18:00:00Z","v":9118,"vw":1.276791},{"c":1.275,"h":1.28,"l":1.27,"n":26,"o":1.27,"t":"2026-10-22T18:15:00Z","v":6495,"vw":1.278468},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-22T18:30:00Z","v":108,"vw":1.275},{"c":1.27,"h":1.2799,"l":1.27,"n":25,"o":1.275,"t":"2026-10-22T18:45:00Z","v":7689,"vw":1.276139},{"c":1.265,"h":1.28,"l":1.26,"n":41,"o":1.275,"t":"2026-10-22T19:00:00Z","v":9658,"vw":1.269458},{"c":1.27,"h":1.27,"l":1.265,"n":18,"o":1.27,"t":"2026-10-22T19:15:00Z","v":2514,"vw":1.268461},{"c":1.28,"h":1.2876,"l":1.27,"n":22,"o":1.27,"t":"2026-10-22T19:30:00Z","v":3497,"vw":1.279403},{"c":1.265,"h":1.28,"l":1.26,"n":107,"o":1.28,"t":"2026-10-22T19:45:00Z","v":12725,"vw":1.269951},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T20:00:00Z","v":1857,"vw":1.26},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T22:15:00Z","v":500,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T22:30:00Z","v":100,"vw":1.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.37733836468212084,"strike":3.9766163531787915,"iv":5.3535599528975855,"gamma":0.20693450110512435,"theta":-0.013310471089622116,"vega":0.0014349821018205952,"rho":0.00020766460015674262,"breakevenPct":240.1527123328837},{"delta":0.55,"premium":0.4325692756369673,"strike":3.4243072436303272,"iv":5.438695466655753,"gamma":0.2009886628281041,"theta":-0.013335886035505715,"vega":0.0014154384627354062,"rho":0.0002145975858898774,"breakevenPct":201.31847806775735},{"delta":0.6,"premium":0.5032465734714234,"strike":3.5649314694284686,"iv":5.972492936245678,"gamma":0.18233193126136157,"theta":-0.014348758834510755,"vega":0.0013888863710682653,"rho":0.00020931840462215352,"breakevenPct":217.82640960155408},{"delta":0.65,"premium":0.575,"strike":4.417305434488602,"iv":6.615902762853482,"gamma":0.16108919312744488,"theta":-0.015361169867455258,"vega":0.0013217637667113482,"rho":0.00020326902753689367,"breakevenPct":290.023862069422},{"delta":0.7,"premium":0.575,"strike":3.0005121366077563,"iv":5.287294652217711,"gamma":0.19645851604309789,"theta":-0.011687384681943129,"vega":0.0012298219065490978,"rho":0.00025406447532075967,"breakevenPct":179.33688567248095},{"delta":0.75,"premium":0.575,"strike":1.5837188387269077,"iv":3.9586865415819372,"gamma":0.23182783895875098,"theta":-0.008013599496430993,"vega":0.0011378800463868472,"rho":0.0003048599231046257,"breakevenPct":68.64990927553964}],"put":[{"delta":0.15,"premium":0.07497242106450593,"strike":1.0547642970569928,"iv":0.970343313360163,"gamma":0.6506798299171231,"theta":-0.001344387330070644,"vega":0.0007919395203659217,"rho":-0.00021477535930946825,"breakevenPct":23.45375968808697},{"delta":0.2,"premium":0.23497257823441695,"strike":1.2301069350514158,"iv":1.162075430838706,"gamma":0.6199304797284503,"theta":-0.0017934319210226213,"vega":0.0008325822136217632,"rho":-0.0003923738824250814,"breakevenPct":22.255128373671965},{"delta":0.25,"premium":0.3949727354043279,"strike":1.4054495730458387,"iv":1.353807548317249,"gamma":0.5891811295397775,"theta":-0.0022424765119745983,"vega":0.0008732249068776048,"rho":-0.0005699724055406945,"breakevenPct":21.056497059256966},{"delta":0.3,"premium":0.5549728925742388,"strike":1.5807922110402615,"iv":1.5455396657957918,"gamma":0.5584317793511047,"theta":-0.002691521102926575,"vega":0.0009138676001334463,"rho":-0.0007475709286563075,"breakevenPct":19.857865744841966},{"delta":0.35,"premium":0.7149730497441498,"strike":1.7561348490346846,"iv":1.7372717832743347,"gamma":0.5276824291624318,"theta":-0.003140565693878552,"vega":0.0009545102933892879,"rho":-0.0009251694517719206,"breakevenPct":18.659234430426967},{"delta":0.4,"premium":0.8749732069140608,"strike":1.9314774870291076,"iv":1.9290039007528779,"gamma":0.49693307897375893,"theta":-0.0035896102848305294,"vega":0.0009951529866451293,"rho":-0.0011027679748875337,"breakevenPct":17.460603116011967},{"delta":0.45,"premium":1.0349733640839716,"strike":2.1068201250235306,"iv":2.1207360182314208,"gamma":0.4661837287850861,"theta":-0.0040386548757825064,"vega":0.001035795679900971,"rho":-0.0012803664980031468,"breakevenPct":16.261971801596964},{"delta":0.5,"premium":1.1949735212538826,"strike":2.2821627630179533,"iv":2.3124681357099637,"gamma":0.43543437859641326,"theta":-0.004487699466734483,"vega":0.0010764383731568126,"rho":-0.00145796502111876,"breakevenPct":15.063340487181966},{"delta":0.55,"premium":1.3549736784237936,"strike":2.4575054010123765,"iv":2.5042002531885066,"gamma":0.40468502840774045,"theta":-0.00493674405768646,"vega":0.001117081066412654,"rho":-0.001635563544234373,"breakevenPct":13.864709172766965},{"delta":0.6,"premium":1.5149738355937044,"strike":2.632848039006799,"iv":2.6959323706670495,"gamma":0.37393567821906765,"theta":-0.005385788648638436,"vega":0.0011577237596684957,"rho":-0.001813162067349986,"breakevenPct":12.666077858351967},{"delta":0.65,"premium":1.6749739927636156,"strike":2.8081906770012224,"iv":2.8876644881455924,"gamma":0.3431863280303947,"theta":-0.0058348332395904146,"vega":0.0011983664529243371,"rho":-0.0019907605904655994,"breakevenPct":11.467446543936965},{"delta":0.7,"premium":1.8349741499335261,"strike":2.983533314995645,"iv":3.0793966056241353,"gamma":0.312436977841722,"theta":-0.00628387783054239,"vega":0.0012390091461801788,"rho":-0.002168359113581212,"breakevenPct":10.268815229521966},{"delta":0.75,"premium":1.4601208842863453,"strike":2.645564440260314,"iv":2.4822944527056543,"gamma":0.38100379982875926,"theta":-0.00475876003148239,"vega":0.0011221608339131435,"rho":-0.001922038237473027,"breakevenPct":7.387222189533709},{"delta":0.8,"premium":1.0298327798780045,"strike":2.254393436252731,"iv":1.8034336370896162,"gamma":0.459864238264838,"theta":-0.003029030334825754,"vega":0.0009889893794074183,"rho":-0.0016317802703017907,"breakevenPct":4.331198720724467},{"delta":0.85,"premium":1.2864887031849381,"strike":2.5409970116150635,"iv":1.5896328847142354,"gamma":0.4447475927212842,"theta":-0.0018499467223286098,"vega":0.0008273389344330036,"rho":-0.0018861318077501156,"breakevenPct":1.9915384038964463},{"delta":0.9,"premium":2.820796032291076,"strike":4.088197679621253,"iv":2.240800193210866,"gamma":0.2548423929212344,"theta":-0.0016950131353642526,"vega":0.0006127202406056482,"rho":-0.003153405899461035,"breakevenPct":0.9842463023299202}]},"raw":{"call":[{"delta":0.5,"premium":0.37733836468212084,"strike":3.9766163531787915,"iv":5.3535599528975855,"gamma":0.20693450110512435,"theta":-0.013310471089622116,"vega":0.0014349821018205952,"rho":0.00020766460015674262,"breakevenPct":240.1527123328837},{"delta":0.55,"premium":0.4325692756369673,"strike":3.4243072436303272,"iv":5.438695466655753,"gamma":0.2009886628281041,"theta":-0.013335886035505715,"vega":0.0014154384627354062,"rho":0.0002145975858898774,"breakevenPct":201.31847806775735},{"delta":0.6,"premium":0.5032465734714234,"strike":3.5649314694284686,"iv":5.972492936245678,"gamma":0.18233193126136157,"theta":-0.014348758834510755,"vega":0.0013888863710682653,"rho":0.00020931840462215352,"breakevenPct":217.82640960155408},{"delta":0.65,"premium":0.575,"strike":4.417305434488602,"iv":6.615902762853482,"gamma":0.16108919312744488,"theta":-0.015361169867455258,"vega":0.0013217637667113482,"rho":0.00020326902753689367,"breakevenPct":290.023862069422},{"delta":0.7,"premium":0.575,"strike":3.0005121366077563,"iv":5.287294652217711,"gamma":0.19645851604309789,"theta":-0.011687384681943129,"vega":0.0012298219065490978,"rho":0.00025406447532075967,"breakevenPct":179.33688567248095},{"delta":0.75,"premium":0.575,"strike":1.5837188387269077,"iv":3.9586865415819372,"gamma":0.23182783895875098,"theta":-0.008013599496430993,"vega":0.0011378800463868472,"rho":0.0003048599231046257,"breakevenPct":68.64990927553964}],"put":[{"delta":0.15,"premium":0.07497242106450593,"strike":1.0547642970569928,"iv":0.970343313360163,"gamma":0.6506798299171231,"theta":-0.001344387330070644,"vega":0.0007919395203659217,"rho":-0.00021477535930946825,"breakevenPct":23.45375968808697},{"delta":0.2,"premium":0.23497257823441695,"strike":1.2301069350514158,"iv":1.162075430838706,"gamma":0.6199304797284503,"theta":-0.0017934319210226213,"vega":0.0008325822136217632,"rho":-0.0003923738824250814,"breakevenPct":22.255128373671965},{"delta":0.25,"premium":0.3949727354043279,"strike":1.4054495730458387,"iv":1.353807548317249,"gamma":0.5891811295397775,"theta":-0.0022424765119745983,"vega":0.0008732249068776048,"rho":-0.0005699724055406945,"breakevenPct":21.056497059256966},{"delta":0.3,"premium":0.5549728925742388,"strike":1.5807922110402615,"iv":1.5455396657957918,"gamma":0.5584317793511047,"theta":-0.002691521102926575,"vega":0.0009138676001334463,"rho":-0.0007475709286563075,"breakevenPct":19.857865744841966},{"delta":0.35,"premium":0.7149730497441498,"strike":1.7561348490346846,"iv":1.7372717832743347,"gamma":0.5276824291624318,"theta":-0.003140565693878552,"vega":0.0009545102933892879,"rho":-0.0009251694517719206,"breakevenPct":18.659234430426967},{"delta":0.4,"premium":0.8749732069140608,"strike":1.9314774870291076,"iv":1.9290039007528779,"gamma":0.49693307897375893,"theta":-0.0035896102848305294,"vega":0.0009951529866451293,"rho":-0.0011027679748875337,"breakevenPct":17.460603116011967},{"delta":0.45,"premium":1.0349733640839716,"strike":2.1068201250235306,"iv":2.1207360182314208,"gamma":0.4661837287850861,"theta":-0.0040386548757825064,"vega":0.001035795679900971,"rho":-0.0012803664980031468,"breakevenPct":16.261971801596964},{"delta":0.5,"premium":1.1949735212538826,"strike":2.2821627630179533,"iv":2.3124681357099637,"gamma":0.43543437859641326,"theta":-0.004487699466734483,"vega":0.0010764383731568126,"rho":-0.00145796502111876,"breakevenPct":15.063340487181966},{"delta":0.55,"premium":1.3549736784237936,"strike":2.4575054010123765,"iv":2.5042002531885066,"gamma":0.40468502840774045,"theta":-0.00493674405768646,"vega":0.001117081066412654,"rho":-0.001635563544234373,"breakevenPct":13.864709172766965},{"delta":0.6,"premium":1.5149738355937044,"strike":2.632848039006799,"iv":2.6959323706670495,"gamma":0.37393567821906765,"theta":-0.005385788648638436,"vega":0.0011577237596684957,"rho":-0.001813162067349986,"breakevenPct":12.666077858351967},{"delta":0.65,"premium":1.6749739927636156,"strike":2.8081906770012224,"iv":2.8876644881455924,"gamma":0.3431863280303947,"theta":-0.0058348332395904146,"vega":0.0011983664529243371,"rho":-0.0019907605904655994,"breakevenPct":11.467446543936965},{"delta":0.7,"premium":1.8349741499335261,"strike":2.983533314995645,"iv":3.0793966056241353,"gamma":0.312436977841722,"theta":-0.00628387783054239,"vega":0.0012390091461801788,"rho":-0.002168359113581212,"breakevenPct":10.268815229521966},{"delta":0.75,"premium":1.4601208842863453,"strike":2.645564440260314,"iv":2.4822944527056543,"gamma":0.38100379982875926,"theta":-0.00475876003148239,"vega":0.0011221608339131435,"rho":-0.001922038237473027,"breakevenPct":7.387222189533709},{"delta":0.8,"premium":1.0298327798780045,"strike":2.254393436252731,"iv":1.8034336370896162,"gamma":0.459864238264838,"theta":-0.003029030334825754,"vega":0.0009889893794074183,"rho":-0.0016317802703017907,"breakevenPct":4.331198720724467},{"delta":0.85,"premium":1.2864887031849381,"strike":2.5409970116150635,"iv":1.5896328847142354,"gamma":0.4447475927212842,"theta":-0.0018499467223286098,"vega":0.0008273389344330036,"rho":-0.0018861318077501156,"breakevenPct":1.9915384038964463},{"delta":0.9,"premium":2.820796032291076,"strike":4.088197679621253,"iv":2.240800193210866,"gamma":0.2548423929212344,"theta":-0.0016950131353642526,"vega":0.0006127202406056482,"rho":-0.003153405899461035,"breakevenPct":0.9842463023299202}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}