{"symbol":"VLN","url":"https://intraalpha.com/companies/VLN","capturedAt":"2026-10-22T22:59:48.484Z","state":"ready","quote":{"symbol":"VLN","last_price":1.47,"prev_close":1.61,"regular_close":1.47,"change":-0.14,"change_pct":-8.6957,"regular_change":-0.14,"regular_change_pct":-8.6957,"extended_change":0,"extended_change_pct":0,"bid":1.46,"ask":1.47,"bid_size":100,"ask_size":1000,"volume":604349,"vwap":1.48375,"open":1.55,"high":1.55,"low":1.445,"close":1.47,"trade_count":2447,"last_trade_at":"2026-10-22T22:30:00.003078233Z","last_quote_at":"2026-10-22T21:29:58.950867422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:42.737274315-04:00","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":"VLN","fetched_at":"2026-10-22T22:59:47.989605+00:00","name":"Valens","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Valens Technology Inc. (VLN) is a leading innovator in advanced signal processing solutions, primarily focusing on high-speed data transmission across the automotive, consumer electronics, and smart device markets. The company leverages its proprietary technologies to deliver secure and efficient data transfer essential for modern digital applications. With a robust commitment to research and development and the cultivation of strategic partnerships, Valens is strategically positioned to capitalize on the burgeoning demand for connectivity solutions, presenting a compelling investment opportunity for institutional investors seeking exposure to high-growth technology sectors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":174331000,"ebitda":-31203000,"pe_ratio":null,"peg_ratio":null,"book_value":0.896,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":71702000,"gross_profit_ttm":44294000,"profit_margin":-0.452,"operating_margin_ttm":-0.439,"return_on_assets_ttm":-0.157,"return_on_equity_ttm":-0.304,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.061,"analyst_target_price":4,"analyst_number":1,"beta":1.299,"fifty_two_week_high":3.71,"fifty_two_week_low":1.1,"fifty_day_ma":1.759,"two_hundred_day_ma":1.859,"shares_outstanding":108280000,"forward_pe":60.61,"price_to_sales":2.431,"price_to_book":2.142,"ev_to_revenue":1.848,"ev_to_ebitda":-4.281},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:47.989605+00:00"},"optionObservedAt":"2026-10-22T19:50:12.200Z","bars":[{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-15T10:35:00Z","v":975,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T10:50:00Z","v":5000,"vw":1.56},{"c":1.6,"h":1.6,"l":1.58,"n":7,"o":1.58,"t":"2026-10-15T11:10:00Z","v":1871,"vw":1.596714},{"c":1.6,"h":1.6,"l":1.6,"n":22,"o":1.6,"t":"2026-10-15T11:15:00Z","v":10125,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T11:40:00Z","v":955,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T11:45:00Z","v":200,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T11:50:00Z","v":450,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T12:20:00Z","v":100,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T12:30:00Z","v":400,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T13:00:00Z","v":808,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T13:15:00Z","v":1000,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T13:20:00Z","v":233,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T13:25:00Z","v":319,"vw":1.6},{"c":1.6,"h":1.605,"l":1.59,"n":118,"o":1.6,"t":"2026-10-15T13:30:00Z","v":48526,"vw":1.599162},{"c":1.61,"h":1.61,"l":1.6,"n":134,"o":1.6,"t":"2026-10-15T13:35:00Z","v":47358,"vw":1.60098},{"c":1.605,"h":1.625,"l":1.6041,"n":78,"o":1.6151,"t":"2026-10-15T13:40:00Z","v":29077,"vw":1.620452},{"c":1.6015,"h":1.605,"l":1.6,"n":67,"o":1.605,"t":"2026-10-15T13:45:00Z","v":12770,"vw":1.601536},{"c":1.6,"h":1.605,"l":1.6,"n":85,"o":1.6001,"t":"2026-10-15T13:50:00Z","v":35584,"vw":1.600118},{"c":1.605,"h":1.605,"l":1.6,"n":91,"o":1.6,"t":"2026-10-15T13:55:00Z","v":38435,"vw":1.600817},{"c":1.605,"h":1.6088,"l":1.6,"n":63,"o":1.6,"t":"2026-10-15T14:00:00Z","v":9863,"vw":1.600439},{"c":1.6,"h":1.6036,"l":1.6,"n":39,"o":1.6,"t":"2026-10-15T14:05:00Z","v":842,"vw":1.601725},{"c":1.605,"h":1.608,"l":1.605,"n":44,"o":1.605,"t":"2026-10-15T14:10:00Z","v":2021,"vw":1.605249},{"c":1.606,"h":1.606,"l":1.6,"n":8,"o":1.605,"t":"2026-10-15T14:15:00Z","v":2297,"vw":1.605557},{"c":1.605,"h":1.6088,"l":1.605,"n":8,"o":1.605,"t":"2026-10-15T14:20:00Z","v":1301,"vw":1.606787},{"c":1.605,"h":1.605,"l":1.6,"n":16,"o":1.6,"t":"2026-10-15T14:25:00Z","v":2300,"vw":1.603097},{"c":1.605,"h":1.6066,"l":1.6,"n":170,"o":1.6,"t":"2026-10-15T14:30:00Z","v":13671,"vw":1.601796},{"c":1.605,"h":1.605,"l":1.6011,"n":31,"o":1.605,"t":"2026-10-15T14:35:00Z","v":4208,"vw":1.604233},{"c":1.625,"h":1.625,"l":1.605,"n":70,"o":1.605,"t":"2026-10-15T14:40:00Z","v":16108,"vw":1.616662},{"c":1.62,"h":1.625,"l":1.62,"n":20,"o":1.625,"t":"2026-10-15T14:45:00Z","v":2316,"vw":1.621896},{"c":1.63,"h":1.63,"l":1.62,"n":36,"o":1.62,"t":"2026-10-15T14:50:00Z","v":13760,"vw":1.626732},{"c":1.635,"h":1.635,"l":1.6312,"n":4,"o":1.6312,"t":"2026-10-15T14:55:00Z","v":702,"vw":1.631833},{"c":1.66,"h":1.66,"l":1.64,"n":104,"o":1.64,"t":"2026-10-15T15:00:00Z","v":86022,"vw":1.649752},{"c":1.6799,"h":1.6799,"l":1.665,"n":33,"o":1.6691,"t":"2026-10-15T15:05:00Z","v":8171,"vw":1.669399},{"c":1.67,"h":1.68,"l":1.67,"n":28,"o":1.675,"t":"2026-10-15T15:10:00Z","v":8048,"vw":1.671408},{"c":1.675,"h":1.68,"l":1.67,"n":33,"o":1.67,"t":"2026-10-15T15:15:00Z","v":5844,"vw":1.674066},{"c":1.66,"h":1.675,"l":1.66,"n":60,"o":1.675,"t":"2026-10-15T15:20:00Z","v":20984,"vw":1.663685},{"c":1.64,"h":1.655,"l":1.64,"n":27,"o":1.655,"t":"2026-10-15T15:25:00Z","v":8326,"vw":1.648627},{"c":1.635,"h":1.645,"l":1.635,"n":43,"o":1.645,"t":"2026-10-15T15:30:00Z","v":5412,"vw":1.639268},{"c":1.635,"h":1.635,"l":1.635,"n":9,"o":1.635,"t":"2026-10-15T15:35:00Z","v":958,"vw":1.635},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-15T15:40:00Z","v":100,"vw":1.64},{"c":1.64,"h":1.64,"l":1.635,"n":13,"o":1.64,"t":"2026-10-15T15:45:00Z","v":1329,"vw":1.637},{"c":1.64,"h":1.64,"l":1.64,"n":8,"o":1.64,"t":"2026-10-15T15:50:00Z","v":359,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":6,"o":1.64,"t":"2026-10-15T15:55:00Z","v":381,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-15T16:00:00Z","v":301,"vw":1.64},{"c":1.6307,"h":1.64,"l":1.6307,"n":11,"o":1.64,"t":"2026-10-15T16:05:00Z","v":876,"vw":1.634882},{"c":1.64,"h":1.64,"l":1.635,"n":8,"o":1.64,"t":"2026-10-15T16:10:00Z","v":860,"vw":1.637095},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-15T16:15:00Z","v":160,"vw":1.635},{"c":1.625,"h":1.63,"l":1.625,"n":12,"o":1.63,"t":"2026-10-15T16:20:00Z","v":4011,"vw":1.6259},{"c":1.625,"h":1.63,"l":1.625,"n":10,"o":1.63,"t":"2026-10-15T16:25:00Z","v":2775,"vw":1.6252},{"c":1.63,"h":1.63,"l":1.625,"n":7,"o":1.625,"t":"2026-10-15T16:30:00Z","v":408,"vw":1.628333},{"c":1.6337,"h":1.6337,"l":1.63,"n":21,"o":1.63,"t":"2026-10-15T16:35:00Z","v":2868,"vw":1.630422},{"c":1.635,"h":1.64,"l":1.635,"n":8,"o":1.64,"t":"2026-10-15T16:40:00Z","v":904,"vw":1.63625},{"c":1.645,"h":1.645,"l":1.64,"n":22,"o":1.64,"t":"2026-10-15T16:45:00Z","v":2059,"vw":1.641111},{"c":1.645,"h":1.645,"l":1.64,"n":49,"o":1.64,"t":"2026-10-15T16:50:00Z","v":7494,"vw":1.640151},{"c":1.65,"h":1.65,"l":1.6469,"n":5,"o":1.6469,"t":"2026-10-15T16:55:00Z","v":1272,"vw":1.647182},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-15T17:00:00Z","v":280,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":8,"o":1.65,"t":"2026-10-15T17:05:00Z","v":707,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":1,"o":1.645,"t":"2026-10-15T17:15:00Z","v":298,"vw":1.645},{"c":1.655,"h":1.6588,"l":1.65,"n":23,"o":1.65,"t":"2026-10-15T17:20:00Z","v":2480,"vw":1.651533},{"c":1.65,"h":1.66,"l":1.65,"n":7,"o":1.655,"t":"2026-10-15T17:25:00Z","v":1546,"vw":1.654333},{"c":1.655,"h":1.6596,"l":1.655,"n":6,"o":1.655,"t":"2026-10-15T17:30:00Z","v":4030,"vw":1.6579},{"c":1.6588,"h":1.66,"l":1.655,"n":11,"o":1.66,"t":"2026-10-15T17:35:00Z","v":1131,"vw":1.658208},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-15T17:40:00Z","v":150,"vw":1.66},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-15T17:45:00Z","v":511,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":8,"o":1.655,"t":"2026-10-15T17:50:00Z","v":1039,"vw":1.655},{"c":1.66,"h":1.66,"l":1.655,"n":12,"o":1.655,"t":"2026-10-15T17:55:00Z","v":796,"vw":1.659167},{"c":1.66,"h":1.66,"l":1.655,"n":14,"o":1.655,"t":"2026-10-15T18:00:00Z","v":2282,"vw":1.657287},{"c":1.66,"h":1.66,"l":1.655,"n":2,"o":1.655,"t":"2026-10-15T18:05:00Z","v":200,"vw":1.6575},{"c":1.65,"h":1.65,"l":1.65,"n":31,"o":1.65,"t":"2026-10-15T18:10:00Z","v":4212,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-10-15T18:15:00Z","v":705,"vw":1.65},{"c":1.645,"h":1.65,"l":1.645,"n":3,"o":1.65,"t":"2026-10-15T18:20:00Z","v":301,"vw":1.646667},{"c":1.645,"h":1.6476,"l":1.645,"n":3,"o":1.6476,"t":"2026-10-15T18:25:00Z","v":704,"vw":1.646396},{"c":1.655,"h":1.66,"l":1.645,"n":36,"o":1.6473,"t":"2026-10-15T18:30:00Z","v":21040,"vw":1.653543},{"c":1.66,"h":1.66,"l":1.655,"n":7,"o":1.655,"t":"2026-10-15T18:35:00Z","v":651,"vw":1.6575},{"c":1.66,"h":1.66,"l":1.66,"n":7,"o":1.66,"t":"2026-10-15T18:40:00Z","v":701,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":12,"o":1.66,"t":"2026-10-15T18:45:00Z","v":584,"vw":1.66},{"c":1.6501,"h":1.655,"l":1.6501,"n":2,"o":1.655,"t":"2026-10-15T18:50:00Z","v":606,"vw":1.65255},{"c":1.66,"h":1.665,"l":1.6585,"n":38,"o":1.6585,"t":"2026-10-15T18:55:00Z","v":7787,"vw":1.660038},{"c":1.665,"h":1.665,"l":1.655,"n":41,"o":1.66,"t":"2026-10-15T19:00:00Z","v":7201,"vw":1.660289},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-15T19:05:00Z","v":225,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":15,"o":1.67,"t":"2026-10-15T19:10:00Z","v":1819,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":7,"o":1.67,"t":"2026-10-15T19:15:00Z","v":711,"vw":1.67},{"c":1.6799,"h":1.6799,"l":1.67,"n":7,"o":1.67,"t":"2026-10-15T19:20:00Z","v":2160,"vw":1.674042},{"c":1.675,"h":1.675,"l":1.67,"n":5,"o":1.67,"t":"2026-10-15T19:25:00Z","v":868,"vw":1.672346},{"c":1.6761,"h":1.6761,"l":1.6761,"n":1,"o":1.6761,"t":"2026-10-15T19:30:00Z","v":100,"vw":1.6761},{"c":1.68,"h":1.68,"l":1.68,"n":27,"o":1.68,"t":"2026-10-15T19:35:00Z","v":3999,"vw":1.68},{"c":1.685,"h":1.685,"l":1.685,"n":2,"o":1.685,"t":"2026-10-15T19:40:00Z","v":117,"vw":1.685},{"c":1.685,"h":1.69,"l":1.685,"n":41,"o":1.685,"t":"2026-10-15T19:45:00Z","v":3742,"vw":1.688329},{"c":1.69,"h":1.695,"l":1.6702,"n":98,"o":1.68,"t":"2026-10-15T19:50:00Z","v":18567,"vw":1.687018},{"c":1.68,"h":1.695,"l":1.68,"n":156,"o":1.69,"t":"2026-10-15T19:55:00Z","v":28366,"vw":1.685398},{"c":1.68,"h":1.68,"l":1.68,"n":7,"o":1.68,"t":"2026-10-15T20:00:00Z","v":12091,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T22:05:00Z","v":100,"vw":1.7},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T23:15:00Z","v":481,"vw":1.65},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:30:00Z","v":100,"vw":1.71},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T09:35:00Z","v":100,"vw":1.69},{"c":1.6783,"h":1.6783,"l":1.6783,"n":1,"o":1.6783,"t":"2026-10-16T12:25:00Z","v":901,"vw":1.6783},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T12:40:00Z","v":129,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T13:10:00Z","v":699,"vw":1.69},{"c":1.6891,"h":1.6891,"l":1.6891,"n":1,"o":1.6891,"t":"2026-10-16T13:15:00Z","v":225,"vw":1.6891},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T13:25:00Z","v":100,"vw":1.68},{"c":1.65,"h":1.68,"l":1.65,"n":27,"o":1.68,"t":"2026-10-16T13:30:00Z","v":15247,"vw":1.659762},{"c":1.645,"h":1.645,"l":1.6325,"n":38,"o":1.635,"t":"2026-10-16T13:35:00Z","v":3127,"vw":1.638617},{"c":1.675,"h":1.68,"l":1.645,"n":126,"o":1.645,"t":"2026-10-16T13:40:00Z","v":13361,"vw":1.662404},{"c":1.675,"h":1.685,"l":1.67,"n":43,"o":1.68,"t":"2026-10-16T13:45:00Z","v":6505,"vw":1.679735},{"c":1.665,"h":1.675,"l":1.665,"n":15,"o":1.675,"t":"2026-10-16T13:50:00Z","v":985,"vw":1.67},{"c":1.66,"h":1.665,"l":1.66,"n":7,"o":1.665,"t":"2026-10-16T13:55:00Z","v":408,"vw":1.66375},{"c":1.67,"h":1.67,"l":1.66,"n":14,"o":1.66,"t":"2026-10-16T14:00:00Z","v":1414,"vw":1.666944},{"c":1.675,"h":1.675,"l":1.67,"n":14,"o":1.6715,"t":"2026-10-16T14:10:00Z","v":1983,"vw":1.671795},{"c":1.68,"h":1.68,"l":1.68,"n":53,"o":1.68,"t":"2026-10-16T14:15:00Z","v":4175,"vw":1.68},{"c":1.6768,"h":1.6768,"l":1.6716,"n":7,"o":1.675,"t":"2026-10-16T14:20:00Z","v":1225,"vw":1.675053},{"c":1.675,"h":1.675,"l":1.675,"n":7,"o":1.675,"t":"2026-10-16T14:25:00Z","v":927,"vw":1.675},{"c":1.67,"h":1.675,"l":1.67,"n":11,"o":1.675,"t":"2026-10-16T14:30:00Z","v":449,"vw":1.6725},{"c":1.67,"h":1.675,"l":1.67,"n":8,"o":1.67,"t":"2026-10-16T14:35:00Z","v":2437,"vw":1.674122},{"c":1.675,"h":1.68,"l":1.675,"n":7,"o":1.68,"t":"2026-10-16T14:40:00Z","v":377,"vw":1.6775},{"c":1.66,"h":1.67,"l":1.66,"n":97,"o":1.67,"t":"2026-10-16T14:50:00Z","v":4529,"vw":1.668534},{"c":1.665,"h":1.665,"l":1.66,"n":14,"o":1.665,"t":"2026-10-16T15:00:00Z","v":1258,"vw":1.664538},{"c":1.655,"h":1.66,"l":1.655,"n":48,"o":1.66,"t":"2026-10-16T15:05:00Z","v":1558,"vw":1.658798},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T15:10:00Z","v":105,"vw":1.655},{"c":1.655,"h":1.655,"l":1.65,"n":7,"o":1.655,"t":"2026-10-16T15:15:00Z","v":924,"vw":1.654432},{"c":1.6425,"h":1.65,"l":1.6425,"n":76,"o":1.65,"t":"2026-10-16T15:20:00Z","v":6197,"vw":1.648571},{"c":1.65,"h":1.655,"l":1.65,"n":32,"o":1.65,"t":"2026-10-16T15:25:00Z","v":3677,"vw":1.651065},{"c":1.655,"h":1.655,"l":1.655,"n":7,"o":1.655,"t":"2026-10-16T15:35:00Z","v":2415,"vw":1.655},{"c":1.65,"h":1.655,"l":1.65,"n":7,"o":1.655,"t":"2026-10-16T15:40:00Z","v":420,"vw":1.6525},{"c":1.655,"h":1.659,"l":1.655,"n":7,"o":1.659,"t":"2026-10-16T15:45:00Z","v":7812,"vw":1.658782},{"c":1.655,"h":1.66,"l":1.655,"n":13,"o":1.655,"t":"2026-10-16T15:50:00Z","v":1610,"vw":1.656533},{"c":1.65,"h":1.655,"l":1.65,"n":69,"o":1.655,"t":"2026-10-16T15:55:00Z","v":25655,"vw":1.650588},{"c":1.64,"h":1.655,"l":1.64,"n":45,"o":1.655,"t":"2026-10-16T16:00:00Z","v":15446,"vw":1.648771},{"c":1.63,"h":1.645,"l":1.625,"n":82,"o":1.645,"t":"2026-10-16T16:05:00Z","v":17186,"vw":1.631079},{"c":1.62,"h":1.63,"l":1.62,"n":34,"o":1.63,"t":"2026-10-16T16:10:00Z","v":6568,"vw":1.627306},{"c":1.635,"h":1.64,"l":1.625,"n":51,"o":1.625,"t":"2026-10-16T16:15:00Z","v":5222,"vw":1.631429},{"c":1.635,"h":1.635,"l":1.63,"n":12,"o":1.6328,"t":"2026-10-16T16:20:00Z","v":1357,"vw":1.631511},{"c":1.6301,"h":1.6301,"l":1.63,"n":13,"o":1.63,"t":"2026-10-16T16:25:00Z","v":261,"vw":1.63005},{"c":1.63,"h":1.635,"l":1.63,"n":22,"o":1.6302,"t":"2026-10-16T16:30:00Z","v":5750,"vw":1.63065},{"c":1.635,"h":1.635,"l":1.63,"n":14,"o":1.63,"t":"2026-10-16T16:35:00Z","v":1285,"vw":1.633017},{"c":1.635,"h":1.635,"l":1.63,"n":9,"o":1.63,"t":"2026-10-16T16:40:00Z","v":1705,"vw":1.633209},{"c":1.635,"h":1.635,"l":1.63,"n":9,"o":1.63,"t":"2026-10-16T16:45:00Z","v":616,"vw":1.631403},{"c":1.63,"h":1.635,"l":1.63,"n":22,"o":1.6302,"t":"2026-10-16T16:50:00Z","v":3750,"vw":1.630409},{"c":1.635,"h":1.635,"l":1.63,"n":10,"o":1.63,"t":"2026-10-16T16:55:00Z","v":680,"vw":1.633333},{"c":1.61,"h":1.63,"l":1.61,"n":108,"o":1.63,"t":"2026-10-16T17:00:00Z","v":31122,"vw":1.625885},{"c":1.605,"h":1.6113,"l":1.605,"n":26,"o":1.61,"t":"2026-10-16T17:05:00Z","v":4328,"vw":1.608445},{"c":1.605,"h":1.605,"l":1.6,"n":12,"o":1.605,"t":"2026-10-16T17:10:00Z","v":1215,"vw":1.604583},{"c":1.6,"h":1.605,"l":1.6,"n":47,"o":1.605,"t":"2026-10-16T17:15:00Z","v":5726,"vw":1.602817},{"c":1.6,"h":1.605,"l":1.59,"n":81,"o":1.605,"t":"2026-10-16T17:20:00Z","v":39418,"vw":1.598516},{"c":1.605,"h":1.605,"l":1.605,"n":15,"o":1.605,"t":"2026-10-16T17:25:00Z","v":5611,"vw":1.605},{"c":1.605,"h":1.6055,"l":1.6,"n":46,"o":1.6,"t":"2026-10-16T17:30:00Z","v":12243,"vw":1.604002},{"c":1.6,"h":1.61,"l":1.6,"n":34,"o":1.605,"t":"2026-10-16T17:35:00Z","v":5558,"vw":1.601215},{"c":1.61,"h":1.61,"l":1.605,"n":31,"o":1.605,"t":"2026-10-16T17:40:00Z","v":2586,"vw":1.605602},{"c":1.6049,"h":1.6085,"l":1.6049,"n":8,"o":1.6085,"t":"2026-10-16T17:45:00Z","v":874,"vw":1.605429},{"c":1.6,"h":1.605,"l":1.6,"n":21,"o":1.605,"t":"2026-10-16T17:50:00Z","v":1996,"vw":1.600559},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-16T17:55:00Z","v":123,"vw":1.6},{"c":1.585,"h":1.6016,"l":1.58,"n":91,"o":1.6016,"t":"2026-10-16T18:00:00Z","v":38404,"vw":1.586021},{"c":1.595,"h":1.595,"l":1.581,"n":48,"o":1.581,"t":"2026-10-16T18:05:00Z","v":7658,"vw":1.589823},{"c":1.595,"h":1.595,"l":1.59,"n":19,"o":1.595,"t":"2026-10-16T18:10:00Z","v":4596,"vw":1.592241},{"c":1.59,"h":1.595,"l":1.59,"n":17,"o":1.5913,"t":"2026-10-16T18:15:00Z","v":1543,"vw":1.590571},{"c":1.59,"h":1.595,"l":1.585,"n":78,"o":1.59,"t":"2026-10-16T18:20:00Z","v":14215,"vw":1.588581},{"c":1.5893,"h":1.59,"l":1.5807,"n":15,"o":1.59,"t":"2026-10-16T18:25:00Z","v":1832,"vw":1.585065},{"c":1.585,"h":1.5891,"l":1.585,"n":4,"o":1.5891,"t":"2026-10-16T18:30:00Z","v":1350,"vw":1.588154},{"c":1.58,"h":1.585,"l":1.58,"n":74,"o":1.585,"t":"2026-10-16T18:35:00Z","v":4915,"vw":1.582328},{"c":1.585,"h":1.585,"l":1.58,"n":7,"o":1.5801,"t":"2026-10-16T18:40:00Z","v":4667,"vw":1.582789},{"c":1.58,"h":1.585,"l":1.58,"n":18,"o":1.585,"t":"2026-10-16T18:45:00Z","v":1046,"vw":1.580625},{"c":1.575,"h":1.585,"l":1.575,"n":56,"o":1.585,"t":"2026-10-16T18:50:00Z","v":16390,"vw":1.580228},{"c":1.575,"h":1.575,"l":1.57,"n":7,"o":1.57,"t":"2026-10-16T18:55:00Z","v":1274,"vw":1.571761},{"c":1.565,"h":1.575,"l":1.56,"n":70,"o":1.575,"t":"2026-10-16T19:00:00Z","v":45310,"vw":1.56295},{"c":1.565,"h":1.57,"l":1.5622,"n":46,"o":1.565,"t":"2026-10-16T19:05:00Z","v":9332,"vw":1.566769},{"c":1.575,"h":1.575,"l":1.565,"n":38,"o":1.57,"t":"2026-10-16T19:10:00Z","v":6188,"vw":1.569549},{"c":1.575,"h":1.5794,"l":1.575,"n":27,"o":1.575,"t":"2026-10-16T19:15:00Z","v":8920,"vw":1.57632},{"c":1.575,"h":1.585,"l":1.575,"n":74,"o":1.58,"t":"2026-10-16T19:20:00Z","v":15216,"vw":1.579728},{"c":1.585,"h":1.585,"l":1.5706,"n":57,"o":1.5706,"t":"2026-10-16T19:25:00Z","v":9909,"vw":1.579733},{"c":1.575,"h":1.585,"l":1.575,"n":45,"o":1.58,"t":"2026-10-16T19:30:00Z","v":7498,"vw":1.57861},{"c":1.5725,"h":1.575,"l":1.57,"n":19,"o":1.575,"t":"2026-10-16T19:35:00Z","v":1175,"vw":1.572906},{"c":1.58,"h":1.59,"l":1.57,"n":174,"o":1.57,"t":"2026-10-16T19:40:00Z","v":31381,"vw":1.579976},{"c":1.585,"h":1.5888,"l":1.58,"n":44,"o":1.58,"t":"2026-10-16T19:45:00Z","v":10412,"vw":1.582422},{"c":1.585,"h":1.59,"l":1.58,"n":76,"o":1.585,"t":"2026-10-16T19:50:00Z","v":39036,"vw":1.589195},{"c":1.6,"h":1.6,"l":1.58,"n":315,"o":1.59,"t":"2026-10-16T19:55:00Z","v":78180,"vw":1.587657},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-16T20:00:00Z","v":18732,"vw":1.59},{"c":1.5739,"h":1.5739,"l":1.5739,"n":1,"o":1.5739,"t":"2026-10-16T20:20:00Z","v":800,"vw":1.5739},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-16T21:45:00Z","v":200,"vw":1.66},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.6},{"c":1.65,"h":1.74,"l":1.65,"n":4,"o":1.74,"t":"2026-10-19T08:00:00Z","v":241,"vw":1.687975},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T08:15:00Z","v":700,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T09:25:00Z","v":400,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T09:55:00Z","v":300,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T11:10:00Z","v":600,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:35:00Z","v":1500,"vw":1.61},{"c":1.66,"h":1.66,"l":1.645,"n":3,"o":1.645,"t":"2026-10-19T13:05:00Z","v":3700,"vw":1.659594},{"c":1.6703,"h":1.6703,"l":1.6703,"n":1,"o":1.6703,"t":"2026-10-19T13:10:00Z","v":100,"vw":1.6703},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T13:20:00Z","v":100,"vw":1.68},{"c":1.6291,"h":1.67,"l":1.62,"n":46,"o":1.62,"t":"2026-10-19T13:30:00Z","v":5151,"vw":1.623786},{"c":1.63,"h":1.63,"l":1.62,"n":30,"o":1.63,"t":"2026-10-19T13:35:00Z","v":4076,"vw":1.62539},{"c":1.638,"h":1.64,"l":1.638,"n":6,"o":1.64,"t":"2026-10-19T13:40:00Z","v":329,"vw":1.639333},{"c":1.64,"h":1.64,"l":1.6215,"n":13,"o":1.6224,"t":"2026-10-19T13:45:00Z","v":4891,"vw":1.628271},{"c":1.6378,"h":1.638,"l":1.6224,"n":8,"o":1.6224,"t":"2026-10-19T13:50:00Z","v":920,"vw":1.633294},{"c":1.62,"h":1.64,"l":1.61,"n":37,"o":1.63,"t":"2026-10-19T13:55:00Z","v":7474,"vw":1.620648},{"c":1.605,"h":1.6188,"l":1.6003,"n":31,"o":1.615,"t":"2026-10-19T14:00:00Z","v":15125,"vw":1.602671},{"c":1.605,"h":1.6097,"l":1.6,"n":35,"o":1.6097,"t":"2026-10-19T14:05:00Z","v":17392,"vw":1.600753},{"c":1.61,"h":1.61,"l":1.6,"n":37,"o":1.6,"t":"2026-10-19T14:10:00Z","v":5075,"vw":1.607195},{"c":1.6111,"h":1.615,"l":1.605,"n":47,"o":1.61,"t":"2026-10-19T14:15:00Z","v":12725,"vw":1.610454},{"c":1.605,"h":1.61,"l":1.605,"n":28,"o":1.61,"t":"2026-10-19T14:20:00Z","v":10799,"vw":1.609733},{"c":1.595,"h":1.6,"l":1.5907,"n":28,"o":1.6,"t":"2026-10-19T14:25:00Z","v":5220,"vw":1.599168},{"c":1.595,"h":1.595,"l":1.595,"n":11,"o":1.595,"t":"2026-10-19T14:30:00Z","v":1724,"vw":1.595},{"c":1.595,"h":1.6,"l":1.595,"n":5,"o":1.6,"t":"2026-10-19T14:35:00Z","v":824,"vw":1.598205},{"c":1.595,"h":1.595,"l":1.595,"n":6,"o":1.595,"t":"2026-10-19T14:40:00Z","v":399,"vw":1.595},{"c":1.6091,"h":1.6091,"l":1.599,"n":19,"o":1.599,"t":"2026-10-19T14:45:00Z","v":4573,"vw":1.602102},{"c":1.595,"h":1.6,"l":1.59,"n":30,"o":1.6,"t":"2026-10-19T14:50:00Z","v":3794,"vw":1.596044},{"c":1.595,"h":1.595,"l":1.59,"n":5,"o":1.5901,"t":"2026-10-19T14:55:00Z","v":10386,"vw":1.590209},{"c":1.595,"h":1.6,"l":1.59,"n":13,"o":1.595,"t":"2026-10-19T15:00:00Z","v":1488,"vw":1.596135},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-19T15:05:00Z","v":120,"vw":1.595},{"c":1.605,"h":1.605,"l":1.595,"n":74,"o":1.6,"t":"2026-10-19T15:10:00Z","v":5461,"vw":1.600663},{"c":1.605,"h":1.605,"l":1.6013,"n":7,"o":1.6013,"t":"2026-10-19T15:15:00Z","v":541,"vw":1.603607},{"c":1.619,"h":1.619,"l":1.605,"n":62,"o":1.609,"t":"2026-10-19T15:20:00Z","v":7091,"vw":1.609529},{"c":1.615,"h":1.615,"l":1.615,"n":5,"o":1.615,"t":"2026-10-19T15:25:00Z","v":503,"vw":1.615},{"c":1.615,"h":1.615,"l":1.61,"n":14,"o":1.615,"t":"2026-10-19T15:30:00Z","v":7703,"vw":1.610638},{"c":1.615,"h":1.615,"l":1.615,"n":7,"o":1.615,"t":"2026-10-19T15:35:00Z","v":655,"vw":1.615},{"c":1.61,"h":1.615,"l":1.61,"n":7,"o":1.61,"t":"2026-10-19T15:40:00Z","v":1109,"vw":1.612273},{"c":1.61,"h":1.615,"l":1.61,"n":6,"o":1.61,"t":"2026-10-19T15:45:00Z","v":586,"vw":1.611064},{"c":1.61,"h":1.615,"l":1.61,"n":6,"o":1.61,"t":"2026-10-19T15:50:00Z","v":895,"vw":1.613397},{"c":1.595,"h":1.61,"l":1.59,"n":102,"o":1.61,"t":"2026-10-19T15:55:00Z","v":21845,"vw":1.599449},{"c":1.595,"h":1.595,"l":1.585,"n":73,"o":1.595,"t":"2026-10-19T16:00:00Z","v":8872,"vw":1.591364},{"c":1.58,"h":1.595,"l":1.58,"n":26,"o":1.595,"t":"2026-10-19T16:05:00Z","v":8481,"vw":1.583211},{"c":1.585,"h":1.585,"l":1.585,"n":6,"o":1.585,"t":"2026-10-19T16:15:00Z","v":367,"vw":1.585},{"c":1.59,"h":1.59,"l":1.585,"n":6,"o":1.585,"t":"2026-10-19T16:20:00Z","v":552,"vw":1.586},{"c":1.585,"h":1.59,"l":1.585,"n":10,"o":1.589,"t":"2026-10-19T16:25:00Z","v":1027,"vw":1.587359},{"c":1.59,"h":1.59,"l":1.585,"n":10,"o":1.5859,"t":"2026-10-19T16:30:00Z","v":1036,"vw":1.585656},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-19T16:35:00Z","v":121,"vw":1.585},{"c":1.585,"h":1.5888,"l":1.585,"n":15,"o":1.585,"t":"2026-10-19T16:40:00Z","v":1686,"vw":1.585786},{"c":1.585,"h":1.585,"l":1.585,"n":12,"o":1.585,"t":"2026-10-19T16:45:00Z","v":865,"vw":1.585},{"c":1.585,"h":1.585,"l":1.58,"n":6,"o":1.58,"t":"2026-10-19T16:50:00Z","v":6093,"vw":1.580329},{"c":1.585,"h":1.585,"l":1.58,"n":7,"o":1.5811,"t":"2026-10-19T16:55:00Z","v":1626,"vw":1.581628},{"c":1.585,"h":1.585,"l":1.58,"n":7,"o":1.58,"t":"2026-10-19T17:00:00Z","v":443,"vw":1.581497},{"c":1.57,"h":1.585,"l":1.57,"n":40,"o":1.585,"t":"2026-10-19T17:05:00Z","v":20066,"vw":1.578298},{"c":1.57,"h":1.575,"l":1.57,"n":4,"o":1.575,"t":"2026-10-19T17:10:00Z","v":337,"vw":1.5725},{"c":1.575,"h":1.58,"l":1.57,"n":22,"o":1.57,"t":"2026-10-19T17:15:00Z","v":4433,"vw":1.575208},{"c":1.575,"h":1.575,"l":1.57,"n":4,"o":1.57,"t":"2026-10-19T17:20:00Z","v":402,"vw":1.57125},{"c":1.575,"h":1.575,"l":1.57,"n":8,"o":1.57,"t":"2026-10-19T17:25:00Z","v":608,"vw":1.573198},{"c":1.57,"h":1.5785,"l":1.57,"n":6,"o":1.5785,"t":"2026-10-19T17:30:00Z","v":381,"vw":1.5745},{"c":1.57,"h":1.575,"l":1.57,"n":6,"o":1.575,"t":"2026-10-19T17:35:00Z","v":332,"vw":1.5725},{"c":1.575,"h":1.575,"l":1.57,"n":9,"o":1.575,"t":"2026-10-19T17:40:00Z","v":923,"vw":1.573129},{"c":1.565,"h":1.579,"l":1.565,"n":47,"o":1.57,"t":"2026-10-19T17:45:00Z","v":12921,"vw":1.570151},{"c":1.565,"h":1.565,"l":1.565,"n":11,"o":1.565,"t":"2026-10-19T17:55:00Z","v":803,"vw":1.565},{"c":1.565,"h":1.57,"l":1.5609,"n":17,"o":1.565,"t":"2026-10-19T18:00:00Z","v":3201,"vw":1.563855},{"c":1.565,"h":1.57,"l":1.56,"n":10,"o":1.57,"t":"2026-10-19T18:05:00Z","v":1470,"vw":1.566091},{"c":1.565,"h":1.569,"l":1.565,"n":11,"o":1.565,"t":"2026-10-19T18:10:00Z","v":3399,"vw":1.56697},{"c":1.565,"h":1.57,"l":1.565,"n":17,"o":1.57,"t":"2026-10-19T18:15:00Z","v":2443,"vw":1.566599},{"c":1.565,"h":1.57,"l":1.565,"n":7,"o":1.565,"t":"2026-10-19T18:20:00Z","v":988,"vw":1.565588},{"c":1.5699,"h":1.57,"l":1.565,"n":8,"o":1.565,"t":"2026-10-19T18:25:00Z","v":1378,"vw":1.568644},{"c":1.565,"h":1.57,"l":1.56,"n":10,"o":1.56,"t":"2026-10-19T18:30:00Z","v":917,"vw":1.563108},{"c":1.565,"h":1.57,"l":1.5616,"n":13,"o":1.565,"t":"2026-10-19T18:35:00Z","v":3311,"vw":1.56505},{"c":1.575,"h":1.575,"l":1.57,"n":46,"o":1.57,"t":"2026-10-19T18:40:00Z","v":6754,"vw":1.570823},{"c":1.575,"h":1.575,"l":1.575,"n":8,"o":1.575,"t":"2026-10-19T18:45:00Z","v":2841,"vw":1.575},{"c":1.575,"h":1.5788,"l":1.575,"n":12,"o":1.575,"t":"2026-10-19T18:50:00Z","v":1925,"vw":1.576066},{"c":1.575,"h":1.575,"l":1.575,"n":6,"o":1.575,"t":"2026-10-19T18:55:00Z","v":785,"vw":1.575},{"c":1.575,"h":1.58,"l":1.575,"n":11,"o":1.575,"t":"2026-10-19T19:00:00Z","v":1323,"vw":1.575402},{"c":1.57,"h":1.5785,"l":1.57,"n":12,"o":1.575,"t":"2026-10-19T19:05:00Z","v":1464,"vw":1.574179},{"c":1.575,"h":1.575,"l":1.575,"n":7,"o":1.575,"t":"2026-10-19T19:10:00Z","v":906,"vw":1.575},{"c":1.575,"h":1.575,"l":1.575,"n":7,"o":1.575,"t":"2026-10-19T19:15:00Z","v":1070,"vw":1.575},{"c":1.585,"h":1.585,"l":1.5716,"n":56,"o":1.575,"t":"2026-10-19T19:20:00Z","v":6529,"vw":1.580026},{"c":1.575,"h":1.585,"l":1.575,"n":26,"o":1.585,"t":"2026-10-19T19:25:00Z","v":5947,"vw":1.579731},{"c":1.575,"h":1.575,"l":1.575,"n":5,"o":1.575,"t":"2026-10-19T19:30:00Z","v":417,"vw":1.575},{"c":1.5877,"h":1.59,"l":1.575,"n":46,"o":1.575,"t":"2026-10-19T19:35:00Z","v":8768,"vw":1.582743},{"c":1.585,"h":1.59,"l":1.58,"n":31,"o":1.585,"t":"2026-10-19T19:40:00Z","v":29252,"vw":1.583802},{"c":1.58,"h":1.585,"l":1.58,"n":14,"o":1.58,"t":"2026-10-19T19:45:00Z","v":2565,"vw":1.580463},{"c":1.575,"h":1.585,"l":1.57,"n":33,"o":1.585,"t":"2026-10-19T19:50:00Z","v":5208,"vw":1.579606},{"c":1.57,"h":1.58,"l":1.56,"n":237,"o":1.575,"t":"2026-10-19T19:55:00Z","v":41960,"vw":1.566595},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-19T20:00:00Z","v":8762,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-19T23:30:00Z","v":356,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-20T08:00:00Z","v":342,"vw":1.57},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-20T08:30:00Z","v":2488,"vw":1.555},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-20T11:55:00Z","v":307,"vw":1.56},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T12:25:00Z","v":1500,"vw":1.6},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T13:25:00Z","v":200,"vw":1.54},{"c":1.54,"h":1.5562,"l":1.52,"n":60,"o":1.53,"t":"2026-10-20T13:30:00Z","v":29144,"vw":1.529545},{"c":1.555,"h":1.555,"l":1.54,"n":38,"o":1.54,"t":"2026-10-20T13:35:00Z","v":3186,"vw":1.550439},{"c":1.535,"h":1.55,"l":1.5301,"n":36,"o":1.55,"t":"2026-10-20T13:40:00Z","v":5849,"vw":1.542186},{"c":1.5485,"h":1.5485,"l":1.53,"n":46,"o":1.53,"t":"2026-10-20T13:45:00Z","v":29387,"vw":1.539862},{"c":1.5407,"h":1.55,"l":1.5407,"n":17,"o":1.55,"t":"2026-10-20T13:50:00Z","v":3489,"vw":1.543435},{"c":1.555,"h":1.555,"l":1.55,"n":82,"o":1.55,"t":"2026-10-20T13:55:00Z","v":4899,"vw":1.551008},{"c":1.555,"h":1.5699,"l":1.55,"n":82,"o":1.555,"t":"2026-10-20T14:00:00Z","v":14247,"vw":1.557208},{"c":1.56,"h":1.56,"l":1.555,"n":20,"o":1.56,"t":"2026-10-20T14:05:00Z","v":2298,"vw":1.559054},{"c":1.555,"h":1.555,"l":1.555,"n":3,"o":1.555,"t":"2026-10-20T14:10:00Z","v":718,"vw":1.555},{"c":1.57,"h":1.57,"l":1.555,"n":30,"o":1.56,"t":"2026-10-20T14:15:00Z","v":3154,"vw":1.560862},{"c":1.5688,"h":1.57,"l":1.565,"n":23,"o":1.565,"t":"2026-10-20T14:20:00Z","v":2828,"vw":1.566759},{"c":1.585,"h":1.585,"l":1.57,"n":47,"o":1.57,"t":"2026-10-20T14:25:00Z","v":6804,"vw":1.574058},{"c":1.585,"h":1.59,"l":1.5812,"n":14,"o":1.5812,"t":"2026-10-20T14:30:00Z","v":1229,"vw":1.585029},{"c":1.61,"h":1.61,"l":1.585,"n":67,"o":1.585,"t":"2026-10-20T14:35:00Z","v":81253,"vw":1.605331},{"c":1.605,"h":1.605,"l":1.605,"n":4,"o":1.605,"t":"2026-10-20T14:40:00Z","v":755,"vw":1.605},{"c":1.61,"h":1.615,"l":1.6098,"n":40,"o":1.61,"t":"2026-10-20T14:45:00Z","v":10878,"vw":1.610073},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-20T14:50:00Z","v":199,"vw":1.61},{"c":1.615,"h":1.615,"l":1.61,"n":18,"o":1.61,"t":"2026-10-20T14:55:00Z","v":11915,"vw":1.614099},{"c":1.615,"h":1.62,"l":1.615,"n":23,"o":1.62,"t":"2026-10-20T15:00:00Z","v":1933,"vw":1.619679},{"c":1.607,"h":1.615,"l":1.607,"n":17,"o":1.615,"t":"2026-10-20T15:05:00Z","v":4250,"vw":1.612218},{"c":1.59,"h":1.605,"l":1.59,"n":13,"o":1.605,"t":"2026-10-20T15:10:00Z","v":2080,"vw":1.59868},{"c":1.6,"h":1.6,"l":1.595,"n":3,"o":1.595,"t":"2026-10-20T15:20:00Z","v":602,"vw":1.595833},{"c":1.595,"h":1.595,"l":1.59,"n":4,"o":1.59,"t":"2026-10-20T15:30:00Z","v":4453,"vw":1.590114},{"c":1.5903,"h":1.595,"l":1.5903,"n":4,"o":1.595,"t":"2026-10-20T15:35:00Z","v":9786,"vw":1.590353},{"c":1.595,"h":1.595,"l":1.5916,"n":3,"o":1.5916,"t":"2026-10-20T15:40:00Z","v":1125,"vw":1.594698},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T15:50:00Z","v":400,"vw":1.6},{"c":1.595,"h":1.595,"l":1.5913,"n":3,"o":1.5913,"t":"2026-10-20T16:05:00Z","v":478,"vw":1.593612},{"c":1.5949,"h":1.5949,"l":1.5949,"n":2,"o":1.5949,"t":"2026-10-20T16:20:00Z","v":797,"vw":1.5949},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-20T16:30:00Z","v":372,"vw":1.595},{"c":1.605,"h":1.605,"l":1.6,"n":44,"o":1.6,"t":"2026-10-20T16:35:00Z","v":2852,"vw":1.600251},{"c":1.6,"h":1.6099,"l":1.6,"n":7,"o":1.605,"t":"2026-10-20T16:40:00Z","v":990,"vw":1.605965},{"c":1.6,"h":1.6,"l":1.6,"n":20,"o":1.6,"t":"2026-10-20T16:45:00Z","v":1031,"vw":1.6},{"c":1.5988,"h":1.5988,"l":1.5988,"n":2,"o":1.5988,"t":"2026-10-20T16:55:00Z","v":246,"vw":1.5988},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-20T17:10:00Z","v":288,"vw":1.595},{"c":1.595,"h":1.5971,"l":1.595,"n":4,"o":1.5971,"t":"2026-10-20T17:20:00Z","v":451,"vw":1.595933},{"c":1.5907,"h":1.5907,"l":1.5907,"n":2,"o":1.5907,"t":"2026-10-20T17:30:00Z","v":169,"vw":1.5907},{"c":1.6,"h":1.6,"l":1.595,"n":23,"o":1.595,"t":"2026-10-20T17:40:00Z","v":2099,"vw":1.597272},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T17:45:00Z","v":100,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T17:55:00Z","v":127,"vw":1.59},{"c":1.5903,"h":1.5903,"l":1.5903,"n":1,"o":1.5903,"t":"2026-10-20T18:00:00Z","v":6000,"vw":1.5903},{"c":1.595,"h":1.595,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T18:05:00Z","v":495,"vw":1.5925},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T18:10:00Z","v":100,"vw":1.59},{"c":1.595,"h":1.595,"l":1.59,"n":2,"o":1.59,"t":"2026-10-20T18:15:00Z","v":300,"vw":1.593333},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-20T18:30:00Z","v":189,"vw":1.6},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.6,"t":"2026-10-20T18:35:00Z","v":1992,"vw":1.597208},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-20T18:40:00Z","v":230,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-20T18:45:00Z","v":1100,"vw":1.595},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T18:50:00Z","v":100,"vw":1.59},{"c":1.5915,"h":1.5915,"l":1.5915,"n":1,"o":1.5915,"t":"2026-10-20T18:55:00Z","v":100,"vw":1.5915},{"c":1.5936,"h":1.5936,"l":1.5936,"n":1,"o":1.5936,"t":"2026-10-20T19:00:00Z","v":293,"vw":1.5936},{"c":1.595,"h":1.5999,"l":1.595,"n":8,"o":1.598,"t":"2026-10-20T19:10:00Z","v":1016,"vw":1.597356},{"c":1.595,"h":1.595,"l":1.59,"n":3,"o":1.59,"t":"2026-10-20T19:15:00Z","v":389,"vw":1.593711},{"c":1.5901,"h":1.5901,"l":1.59,"n":6,"o":1.59,"t":"2026-10-20T19:25:00Z","v":402,"vw":1.590075},{"c":1.595,"h":1.595,"l":1.595,"n":11,"o":1.595,"t":"2026-10-20T19:30:00Z","v":154,"vw":1.595},{"c":1.595,"h":1.595,"l":1.595,"n":4,"o":1.595,"t":"2026-10-20T19:40:00Z","v":417,"vw":1.595},{"c":1.605,"h":1.61,"l":1.59,"n":51,"o":1.595,"t":"2026-10-20T19:45:00Z","v":6760,"vw":1.600156},{"c":1.6,"h":1.605,"l":1.6,"n":48,"o":1.605,"t":"2026-10-20T19:50:00Z","v":6246,"vw":1.60144},{"c":1.6,"h":1.605,"l":1.585,"n":211,"o":1.6,"t":"2026-10-20T19:55:00Z","v":35781,"vw":1.59097},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T20:00:00Z","v":10617,"vw":1.59},{"c":1.6045,"h":1.6045,"l":1.6045,"n":1,"o":1.6045,"t":"2026-10-20T20:55:00Z","v":1000,"vw":1.6045},{"c":1.6131,"h":1.6131,"l":1.6131,"n":2,"o":1.6131,"t":"2026-10-20T21:25:00Z","v":120,"vw":1.6131},{"c":1.6048,"h":1.6048,"l":1.6048,"n":1,"o":1.6048,"t":"2026-10-20T23:40:00Z","v":300,"vw":1.6048},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T08:00:00Z","v":689,"vw":1.6},{"c":1.64,"h":1.64,"l":1.62,"n":13,"o":1.62,"t":"2026-10-21T09:45:00Z","v":1291,"vw":1.635},{"c":1.6157,"h":1.6157,"l":1.6157,"n":1,"o":1.6157,"t":"2026-10-21T12:10:00Z","v":400,"vw":1.6157},{"c":1.6195,"h":1.6199,"l":1.6193,"n":6,"o":1.6194,"t":"2026-10-21T13:15:00Z","v":13000,"vw":1.619446},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-21T13:20:00Z","v":614,"vw":1.62},{"c":1.625,"h":1.64,"l":1.611,"n":31,"o":1.63,"t":"2026-10-21T13:30:00Z","v":6118,"vw":1.623746},{"c":1.63,"h":1.635,"l":1.63,"n":28,"o":1.63,"t":"2026-10-21T13:35:00Z","v":4973,"vw":1.631692},{"c":1.62,"h":1.635,"l":1.615,"n":228,"o":1.63,"t":"2026-10-21T13:40:00Z","v":57719,"vw":1.628527},{"c":1.64,"h":1.64,"l":1.62,"n":36,"o":1.63,"t":"2026-10-21T13:45:00Z","v":3270,"vw":1.63168},{"c":1.63,"h":1.64,"l":1.63,"n":27,"o":1.64,"t":"2026-10-21T13:50:00Z","v":2923,"vw":1.636004},{"c":1.63,"h":1.6307,"l":1.62,"n":113,"o":1.6307,"t":"2026-10-21T13:55:00Z","v":45075,"vw":1.628878},{"c":1.635,"h":1.635,"l":1.63,"n":24,"o":1.635,"t":"2026-10-21T14:00:00Z","v":2910,"vw":1.634578},{"c":1.63,"h":1.635,"l":1.625,"n":47,"o":1.6307,"t":"2026-10-21T14:05:00Z","v":20496,"vw":1.6297},{"c":1.635,"h":1.635,"l":1.63,"n":24,"o":1.635,"t":"2026-10-21T14:10:00Z","v":2844,"vw":1.634565},{"c":1.62,"h":1.6352,"l":1.615,"n":30,"o":1.6352,"t":"2026-10-21T14:15:00Z","v":7543,"vw":1.627087},{"c":1.615,"h":1.62,"l":1.615,"n":23,"o":1.615,"t":"2026-10-21T14:20:00Z","v":3574,"vw":1.618586},{"c":1.615,"h":1.615,"l":1.61,"n":9,"o":1.615,"t":"2026-10-21T14:25:00Z","v":434,"vw":1.613333},{"c":1.61,"h":1.615,"l":1.61,"n":22,"o":1.615,"t":"2026-10-21T14:30:00Z","v":2050,"vw":1.6147},{"c":1.61,"h":1.6152,"l":1.61,"n":13,"o":1.6152,"t":"2026-10-21T14:35:00Z","v":1414,"vw":1.611695},{"c":1.61,"h":1.6111,"l":1.605,"n":25,"o":1.6111,"t":"2026-10-21T14:40:00Z","v":4580,"vw":1.609948},{"c":1.625,"h":1.625,"l":1.615,"n":26,"o":1.615,"t":"2026-10-21T14:45:00Z","v":4886,"vw":1.618669},{"c":1.625,"h":1.6288,"l":1.625,"n":5,"o":1.625,"t":"2026-10-21T14:50:00Z","v":1044,"vw":1.626145},{"c":1.615,"h":1.62,"l":1.61,"n":25,"o":1.62,"t":"2026-10-21T14:55:00Z","v":3375,"vw":1.618123},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-21T15:00:00Z","v":115,"vw":1.61},{"c":1.615,"h":1.615,"l":1.61,"n":4,"o":1.61,"t":"2026-10-21T15:05:00Z","v":352,"vw":1.613387},{"c":1.61,"h":1.6111,"l":1.61,"n":4,"o":1.6111,"t":"2026-10-21T15:10:00Z","v":843,"vw":1.610962},{"c":1.61,"h":1.615,"l":1.61,"n":12,"o":1.611,"t":"2026-10-21T15:15:00Z","v":1830,"vw":1.611968},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-21T15:20:00Z","v":124,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-21T15:25:00Z","v":119,"vw":1.61},{"c":1.615,"h":1.615,"l":1.61,"n":14,"o":1.615,"t":"2026-10-21T15:30:00Z","v":601,"vw":1.613333},{"c":1.615,"h":1.615,"l":1.615,"n":5,"o":1.615,"t":"2026-10-21T15:35:00Z","v":1501,"vw":1.615},{"c":1.62,"h":1.62,"l":1.61,"n":15,"o":1.615,"t":"2026-10-21T15:40:00Z","v":1800,"vw":1.619063},{"c":1.6113,"h":1.615,"l":1.6113,"n":5,"o":1.615,"t":"2026-10-21T15:45:00Z","v":322,"vw":1.612718},{"c":1.6164,"h":1.62,"l":1.6164,"n":5,"o":1.62,"t":"2026-10-21T15:50:00Z","v":506,"vw":1.618},{"c":1.615,"h":1.6155,"l":1.615,"n":6,"o":1.6155,"t":"2026-10-21T15:55:00Z","v":1422,"vw":1.615463},{"c":1.615,"h":1.615,"l":1.615,"n":3,"o":1.615,"t":"2026-10-21T16:00:00Z","v":150,"vw":1.615},{"c":1.615,"h":1.62,"l":1.61,"n":43,"o":1.61,"t":"2026-10-21T16:05:00Z","v":11547,"vw":1.618105},{"c":1.615,"h":1.6156,"l":1.615,"n":10,"o":1.615,"t":"2026-10-21T16:10:00Z","v":2006,"vw":1.615316},{"c":1.61,"h":1.615,"l":1.61,"n":10,"o":1.615,"t":"2026-10-21T16:15:00Z","v":655,"vw":1.613028},{"c":1.61,"h":1.615,"l":1.61,"n":4,"o":1.615,"t":"2026-10-21T16:20:00Z","v":287,"vw":1.6125},{"c":1.61,"h":1.615,"l":1.61,"n":9,"o":1.615,"t":"2026-10-21T16:25:00Z","v":5873,"vw":1.611824},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-21T16:30:00Z","v":100,"vw":1.61},{"c":1.625,"h":1.625,"l":1.61,"n":39,"o":1.61,"t":"2026-10-21T16:35:00Z","v":6742,"vw":1.619844},{"c":1.615,"h":1.62,"l":1.6105,"n":17,"o":1.62,"t":"2026-10-21T16:40:00Z","v":6080,"vw":1.614504},{"c":1.6199,"h":1.6199,"l":1.61,"n":6,"o":1.61,"t":"2026-10-21T16:50:00Z","v":1409,"vw":1.614992},{"c":1.62,"h":1.62,"l":1.615,"n":9,"o":1.615,"t":"2026-10-21T16:55:00Z","v":669,"vw":1.61598},{"c":1.615,"h":1.6188,"l":1.61,"n":11,"o":1.6188,"t":"2026-10-21T17:00:00Z","v":6197,"vw":1.615307},{"c":1.615,"h":1.62,"l":1.61,"n":11,"o":1.615,"t":"2026-10-21T17:05:00Z","v":1205,"vw":1.616399},{"c":1.61,"h":1.615,"l":1.61,"n":9,"o":1.615,"t":"2026-10-21T17:10:00Z","v":13562,"vw":1.610279},{"c":1.615,"h":1.615,"l":1.61,"n":6,"o":1.615,"t":"2026-10-21T17:15:00Z","v":854,"vw":1.614375},{"c":1.61,"h":1.615,"l":1.61,"n":5,"o":1.615,"t":"2026-10-21T17:20:00Z","v":621,"vw":1.613333},{"c":1.61,"h":1.615,"l":1.61,"n":7,"o":1.61,"t":"2026-10-21T17:25:00Z","v":643,"vw":1.611637},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-21T17:30:00Z","v":104,"vw":1.61},{"c":1.615,"h":1.615,"l":1.61,"n":2,"o":1.61,"t":"2026-10-21T17:35:00Z","v":239,"vw":1.612908},{"c":1.61,"h":1.615,"l":1.61,"n":11,"o":1.6109,"t":"2026-10-21T17:40:00Z","v":2223,"vw":1.612774},{"c":1.615,"h":1.615,"l":1.61,"n":4,"o":1.61,"t":"2026-10-21T17:50:00Z","v":244,"vw":1.6125},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-21T17:55:00Z","v":121,"vw":1.61},{"c":1.61,"h":1.615,"l":1.61,"n":5,"o":1.615,"t":"2026-10-21T18:00:00Z","v":589,"vw":1.612494},{"c":1.61,"h":1.62,"l":1.61,"n":6,"o":1.62,"t":"2026-10-21T18:05:00Z","v":247,"vw":1.615},{"c":1.615,"h":1.615,"l":1.615,"n":6,"o":1.615,"t":"2026-10-21T18:10:00Z","v":120,"vw":1.615},{"c":1.615,"h":1.615,"l":1.615,"n":6,"o":1.615,"t":"2026-10-21T18:15:00Z","v":177,"vw":1.615},{"c":1.61,"h":1.615,"l":1.61,"n":2,"o":1.615,"t":"2026-10-21T18:20:00Z","v":200,"vw":1.6125},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-21T18:25:00Z","v":308,"vw":1.61},{"c":1.62,"h":1.62,"l":1.61,"n":7,"o":1.61,"t":"2026-10-21T18:30:00Z","v":402,"vw":1.615},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-21T18:35:00Z","v":128,"vw":1.61},{"c":1.615,"h":1.615,"l":1.615,"n":11,"o":1.615,"t":"2026-10-21T18:40:00Z","v":402,"vw":1.615},{"c":1.62,"h":1.62,"l":1.61,"n":4,"o":1.61,"t":"2026-10-21T18:45:00Z","v":255,"vw":1.615},{"c":1.605,"h":1.61,"l":1.605,"n":34,"o":1.61,"t":"2026-10-21T18:50:00Z","v":5503,"vw":1.609247},{"c":1.6,"h":1.6099,"l":1.6,"n":7,"o":1.6099,"t":"2026-10-21T18:55:00Z","v":1066,"vw":1.60709},{"c":1.595,"h":1.6,"l":1.595,"n":29,"o":1.6,"t":"2026-10-21T19:00:00Z","v":5244,"vw":1.598625},{"c":1.595,"h":1.5988,"l":1.59,"n":20,"o":1.59,"t":"2026-10-21T19:05:00Z","v":4950,"vw":1.593627},{"c":1.595,"h":1.595,"l":1.595,"n":7,"o":1.595,"t":"2026-10-21T19:10:00Z","v":712,"vw":1.595},{"c":1.605,"h":1.605,"l":1.595,"n":43,"o":1.595,"t":"2026-10-21T19:20:00Z","v":5167,"vw":1.59936},{"c":1.605,"h":1.605,"l":1.6,"n":13,"o":1.605,"t":"2026-10-21T19:25:00Z","v":2312,"vw":1.604188},{"c":1.605,"h":1.605,"l":1.6,"n":8,"o":1.6,"t":"2026-10-21T19:30:00Z","v":364,"vw":1.6025},{"c":1.605,"h":1.61,"l":1.6,"n":11,"o":1.6,"t":"2026-10-21T19:35:00Z","v":704,"vw":1.603333},{"c":1.6,"h":1.6009,"l":1.6,"n":5,"o":1.6,"t":"2026-10-21T19:40:00Z","v":1204,"vw":1.60075},{"c":1.605,"h":1.605,"l":1.6,"n":20,"o":1.605,"t":"2026-10-21T19:45:00Z","v":1633,"vw":1.604216},{"c":1.595,"h":1.605,"l":1.595,"n":46,"o":1.605,"t":"2026-10-21T19:50:00Z","v":10218,"vw":1.600313},{"c":1.61,"h":1.615,"l":1.595,"n":282,"o":1.595,"t":"2026-10-21T19:55:00Z","v":39903,"vw":1.608466},{"c":1.64,"h":1.64,"l":1.61,"n":16,"o":1.61,"t":"2026-10-21T20:00:00Z","v":7749,"vw":1.61341},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T20:05:00Z","v":100,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-22T08:00:00Z","v":1001,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":4,"o":1.59,"t":"2026-10-22T10:10:00Z","v":325,"vw":1.59},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-22T11:25:00Z","v":100,"vw":1.56},{"c":1.5308,"h":1.5308,"l":1.5308,"n":1,"o":1.5308,"t":"2026-10-22T11:50:00Z","v":908,"vw":1.5308},{"c":1.5442,"h":1.5442,"l":1.5442,"n":1,"o":1.5442,"t":"2026-10-22T13:20:00Z","v":100,"vw":1.5442},{"c":1.53,"h":1.55,"l":1.53,"n":21,"o":1.55,"t":"2026-10-22T13:30:00Z","v":15277,"vw":1.545278},{"c":1.54,"h":1.55,"l":1.53,"n":12,"o":1.53,"t":"2026-10-22T13:35:00Z","v":8859,"vw":1.545623},{"c":1.545,"h":1.545,"l":1.54,"n":13,"o":1.54,"t":"2026-10-22T13:40:00Z","v":6785,"vw":1.54019},{"c":1.535,"h":1.545,"l":1.535,"n":15,"o":1.54,"t":"2026-10-22T13:45:00Z","v":1849,"vw":1.538029},{"c":1.53,"h":1.535,"l":1.53,"n":16,"o":1.535,"t":"2026-10-22T13:50:00Z","v":2307,"vw":1.531399},{"c":1.545,"h":1.545,"l":1.535,"n":19,"o":1.535,"t":"2026-10-22T13:55:00Z","v":10172,"vw":1.536257},{"c":1.54,"h":1.545,"l":1.54,"n":3,"o":1.545,"t":"2026-10-22T14:00:00Z","v":2042,"vw":1.544755},{"c":1.535,"h":1.546,"l":1.535,"n":20,"o":1.546,"t":"2026-10-22T14:05:00Z","v":3142,"vw":1.541076},{"c":1.5377,"h":1.5377,"l":1.535,"n":13,"o":1.535,"t":"2026-10-22T14:10:00Z","v":734,"vw":1.536305},{"c":1.5388,"h":1.5388,"l":1.535,"n":2,"o":1.535,"t":"2026-10-22T14:15:00Z","v":700,"vw":1.536086},{"c":1.535,"h":1.535,"l":1.535,"n":15,"o":1.535,"t":"2026-10-22T14:20:00Z","v":796,"vw":1.535},{"c":1.535,"h":1.536,"l":1.53,"n":36,"o":1.536,"t":"2026-10-22T14:25:00Z","v":13582,"vw":1.530208},{"c":1.53,"h":1.535,"l":1.53,"n":38,"o":1.53,"t":"2026-10-22T14:30:00Z","v":9643,"vw":1.530053},{"c":1.5211,"h":1.5211,"l":1.52,"n":11,"o":1.52,"t":"2026-10-22T14:35:00Z","v":3515,"vw":1.520314},{"c":1.52,"h":1.5288,"l":1.52,"n":9,"o":1.5288,"t":"2026-10-22T14:40:00Z","v":3808,"vw":1.524511},{"c":1.51,"h":1.52,"l":1.51,"n":35,"o":1.52,"t":"2026-10-22T14:45:00Z","v":11002,"vw":1.517019},{"c":1.51,"h":1.515,"l":1.51,"n":28,"o":1.51,"t":"2026-10-22T14:50:00Z","v":5745,"vw":1.510264},{"c":1.505,"h":1.51,"l":1.5,"n":135,"o":1.51,"t":"2026-10-22T14:55:00Z","v":21276,"vw":1.506804},{"c":1.51,"h":1.51,"l":1.5,"n":15,"o":1.505,"t":"2026-10-22T15:00:00Z","v":6873,"vw":1.504459},{"c":1.49,"h":1.505,"l":1.49,"n":123,"o":1.505,"t":"2026-10-22T15:05:00Z","v":29224,"vw":1.499363},{"c":1.49,"h":1.495,"l":1.49,"n":35,"o":1.49,"t":"2026-10-22T15:10:00Z","v":16600,"vw":1.490279},{"c":1.495,"h":1.495,"l":1.495,"n":18,"o":1.495,"t":"2026-10-22T15:15:00Z","v":3370,"vw":1.495},{"c":1.4961,"h":1.499,"l":1.49,"n":25,"o":1.495,"t":"2026-10-22T15:20:00Z","v":1810,"vw":1.495193},{"c":1.4912,"h":1.495,"l":1.49,"n":19,"o":1.495,"t":"2026-10-22T15:25:00Z","v":1020,"vw":1.492306},{"c":1.495,"h":1.495,"l":1.495,"n":6,"o":1.495,"t":"2026-10-22T15:30:00Z","v":1197,"vw":1.495},{"c":1.49,"h":1.4985,"l":1.49,"n":8,"o":1.4985,"t":"2026-10-22T15:35:00Z","v":591,"vw":1.49172},{"c":1.485,"h":1.49,"l":1.4808,"n":57,"o":1.49,"t":"2026-10-22T15:40:00Z","v":17619,"vw":1.488518},{"c":1.485,"h":1.49,"l":1.4808,"n":61,"o":1.485,"t":"2026-10-22T15:45:00Z","v":17127,"vw":1.48771},{"c":1.49,"h":1.49,"l":1.48,"n":66,"o":1.485,"t":"2026-10-22T15:50:00Z","v":12382,"vw":1.48696},{"c":1.495,"h":1.4951,"l":1.49,"n":26,"o":1.4915,"t":"2026-10-22T15:55:00Z","v":3953,"vw":1.492622},{"c":1.49,"h":1.4999,"l":1.485,"n":37,"o":1.4999,"t":"2026-10-22T16:00:00Z","v":7583,"vw":1.490518},{"c":1.49,"h":1.49,"l":1.48,"n":30,"o":1.4885,"t":"2026-10-22T16:05:00Z","v":7545,"vw":1.487985},{"c":1.4894,"h":1.49,"l":1.4806,"n":19,"o":1.49,"t":"2026-10-22T16:10:00Z","v":5447,"vw":1.48843},{"c":1.49,"h":1.49,"l":1.48,"n":15,"o":1.49,"t":"2026-10-22T16:15:00Z","v":4327,"vw":1.483765},{"c":1.49,"h":1.49,"l":1.481,"n":11,"o":1.4823,"t":"2026-10-22T16:20:00Z","v":2965,"vw":1.483921},{"c":1.485,"h":1.49,"l":1.48,"n":16,"o":1.4858,"t":"2026-10-22T16:25:00Z","v":2359,"vw":1.485069},{"c":1.485,"h":1.4885,"l":1.485,"n":5,"o":1.4885,"t":"2026-10-22T16:30:00Z","v":405,"vw":1.485875},{"c":1.4899,"h":1.49,"l":1.485,"n":10,"o":1.485,"t":"2026-10-22T16:35:00Z","v":6811,"vw":1.489643},{"c":1.48,"h":1.485,"l":1.475,"n":40,"o":1.485,"t":"2026-10-22T16:40:00Z","v":8326,"vw":1.481738},{"c":1.47,"h":1.47,"l":1.47,"n":16,"o":1.47,"t":"2026-10-22T16:45:00Z","v":1975,"vw":1.47},{"c":1.465,"h":1.47,"l":1.46,"n":54,"o":1.47,"t":"2026-10-22T16:50:00Z","v":25844,"vw":1.465084},{"c":1.465,"h":1.47,"l":1.46,"n":24,"o":1.465,"t":"2026-10-22T16:55:00Z","v":4497,"vw":1.464453},{"c":1.46,"h":1.47,"l":1.46,"n":31,"o":1.465,"t":"2026-10-22T17:00:00Z","v":12092,"vw":1.469035},{"c":1.4688,"h":1.47,"l":1.46,"n":7,"o":1.46,"t":"2026-10-22T17:05:00Z","v":9074,"vw":1.46944},{"c":1.465,"h":1.47,"l":1.46,"n":26,"o":1.46,"t":"2026-10-22T17:10:00Z","v":26316,"vw":1.466238},{"c":1.465,"h":1.4682,"l":1.465,"n":44,"o":1.4682,"t":"2026-10-22T17:15:00Z","v":2784,"vw":1.466684},{"c":1.46,"h":1.47,"l":1.46,"n":17,"o":1.465,"t":"2026-10-22T17:20:00Z","v":1891,"vw":1.465757},{"c":1.465,"h":1.4691,"l":1.46,"n":15,"o":1.46,"t":"2026-10-22T17:25:00Z","v":1477,"vw":1.466437},{"c":1.465,"h":1.465,"l":1.465,"n":15,"o":1.465,"t":"2026-10-22T17:30:00Z","v":2079,"vw":1.465},{"c":1.465,"h":1.4699,"l":1.46,"n":23,"o":1.4667,"t":"2026-10-22T17:35:00Z","v":10653,"vw":1.463659},{"c":1.46,"h":1.465,"l":1.46,"n":12,"o":1.46,"t":"2026-10-22T17:40:00Z","v":2068,"vw":1.461918},{"c":1.45,"h":1.46,"l":1.45,"n":36,"o":1.46,"t":"2026-10-22T17:45:00Z","v":19044,"vw":1.459648},{"c":1.4601,"h":1.465,"l":1.445,"n":102,"o":1.45,"t":"2026-10-22T17:50:00Z","v":26657,"vw":1.458088},{"c":1.46,"h":1.46,"l":1.45,"n":90,"o":1.455,"t":"2026-10-22T17:55:00Z","v":5962,"vw":1.458481},{"c":1.455,"h":1.46,"l":1.45,"n":37,"o":1.46,"t":"2026-10-22T18:00:00Z","v":8121,"vw":1.459027},{"c":1.4606,"h":1.47,"l":1.455,"n":89,"o":1.455,"t":"2026-10-22T18:05:00Z","v":43847,"vw":1.460728},{"c":1.46,"h":1.465,"l":1.46,"n":10,"o":1.46,"t":"2026-10-22T18:10:00Z","v":1259,"vw":1.460524},{"c":1.4688,"h":1.4688,"l":1.46,"n":21,"o":1.46,"t":"2026-10-22T18:15:00Z","v":3433,"vw":1.460314},{"c":1.465,"h":1.465,"l":1.465,"n":11,"o":1.465,"t":"2026-10-22T18:20:00Z","v":1307,"vw":1.465},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T18:25:00Z","v":200,"vw":1.46},{"c":1.465,"h":1.465,"l":1.465,"n":1,"o":1.465,"t":"2026-10-22T18:30:00Z","v":2009,"vw":1.465},{"c":1.45,"h":1.465,"l":1.45,"n":38,"o":1.46,"t":"2026-10-22T18:35:00Z","v":11669,"vw":1.458881},{"c":1.45,"h":1.455,"l":1.45,"n":17,"o":1.45,"t":"2026-10-22T18:40:00Z","v":7408,"vw":1.450286},{"c":1.455,"h":1.4591,"l":1.455,"n":7,"o":1.455,"t":"2026-10-22T18:45:00Z","v":1686,"vw":1.456869},{"c":1.4598,"h":1.46,"l":1.455,"n":11,"o":1.455,"t":"2026-10-22T18:50:00Z","v":1508,"vw":1.45639},{"c":1.455,"h":1.46,"l":1.4528,"n":7,"o":1.4528,"t":"2026-10-22T18:55:00Z","v":3269,"vw":1.453831},{"c":1.45,"h":1.4588,"l":1.45,"n":6,"o":1.4588,"t":"2026-10-22T19:00:00Z","v":3669,"vw":1.450687},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-22T19:05:00Z","v":500,"vw":1.45},{"c":1.45,"h":1.455,"l":1.45,"n":7,"o":1.4523,"t":"2026-10-22T19:10:00Z","v":818,"vw":1.453059},{"c":1.4585,"h":1.4585,"l":1.45,"n":9,"o":1.455,"t":"2026-10-22T19:15:00Z","v":559,"vw":1.4527},{"c":1.465,"h":1.465,"l":1.455,"n":53,"o":1.455,"t":"2026-10-22T19:25:00Z","v":10302,"vw":1.45988},{"c":1.45,"h":1.46,"l":1.45,"n":14,"o":1.46,"t":"2026-10-22T19:30:00Z","v":4518,"vw":1.456062},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-22T19:35:00Z","v":476,"vw":1.45},{"c":1.4588,"h":1.4588,"l":1.4588,"n":4,"o":1.4588,"t":"2026-10-22T19:40:00Z","v":241,"vw":1.4588},{"c":1.455,"h":1.4599,"l":1.45,"n":30,"o":1.45,"t":"2026-10-22T19:45:00Z","v":4416,"vw":1.452599},{"c":1.465,"h":1.4699,"l":1.4512,"n":88,"o":1.46,"t":"2026-10-22T19:50:00Z","v":10674,"vw":1.459635},{"c":1.47,"h":1.47,"l":1.46,"n":126,"o":1.4601,"t":"2026-10-22T19:55:00Z","v":21861,"vw":1.467145},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-22T20:00:00Z","v":5842,"vw":1.47},{"c":1.47,"h":1.47,"l":1.4678,"n":2,"o":1.4678,"t":"2026-10-22T20:10:00Z","v":500,"vw":1.4689},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T20:35:00Z","v":250,"vw":1.45},{"c":1.4689,"h":1.4689,"l":1.4689,"n":2,"o":1.4689,"t":"2026-10-22T20:50:00Z","v":1050,"vw":1.4689},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T21:25:00Z","v":14750,"vw":1.46}],"history":[{"c":1.94,"h":1.98,"l":1.9,"n":1411,"o":1.94,"t":"2024-10-21T04:00:00Z","v":123537,"vw":1.922157},{"c":1.91,"h":1.97,"l":1.88,"n":1155,"o":1.93,"t":"2024-10-22T04:00:00Z","v":124043,"vw":1.919766},{"c":1.85,"h":1.91,"l":1.85,"n":1121,"o":1.88,"t":"2024-10-23T04:00:00Z","v":93722,"vw":1.871475},{"c":1.86,"h":1.89,"l":1.83,"n":1282,"o":1.86,"t":"2024-10-24T04:00:00Z","v":95442,"vw":1.860893},{"c":1.88,"h":1.91,"l":1.84,"n":1089,"o":1.85,"t":"2024-10-25T04:00:00Z","v":132278,"vw":1.866291},{"c":1.98,"h":1.99,"l":1.91,"n":1051,"o":1.98,"t":"2024-10-28T04:00:00Z","v":261308,"vw":1.965995},{"c":1.95,"h":1.97,"l":1.91,"n":703,"o":1.94,"t":"2024-10-29T04:00:00Z","v":69655,"vw":1.932462},{"c":1.89,"h":1.92,"l":1.88,"n":925,"o":1.91,"t":"2024-10-30T04:00:00Z","v":121050,"vw":1.898425},{"c":1.85,"h":1.89,"l":1.83,"n":794,"o":1.88,"t":"2024-10-31T04:00:00Z","v":90879,"vw":1.842184},{"c":1.75,"h":1.85,"l":1.67,"n":1787,"o":1.82,"t":"2024-11-01T04:00:00Z","v":282087,"vw":1.750464},{"c":1.78,"h":1.78,"l":1.7,"n":882,"o":1.76,"t":"2024-11-04T05:00:00Z","v":110812,"vw":1.749983},{"c":1.81,"h":1.81,"l":1.73,"n":1146,"o":1.78,"t":"2024-11-05T05:00:00Z","v":83754,"vw":1.772821},{"c":1.8,"h":1.88,"l":1.73,"n":2240,"o":1.88,"t":"2024-11-06T05:00:00Z","v":391393,"vw":1.781744},{"c":1.95,"h":1.95,"l":1.76,"n":1694,"o":1.79,"t":"2024-11-07T05:00:00Z","v":215262,"vw":1.865068},{"c":1.89,"h":2.03,"l":1.83,"n":1962,"o":1.99,"t":"2024-11-08T05:00:00Z","v":222689,"vw":1.897481},{"c":1.87,"h":1.9,"l":1.78,"n":1654,"o":1.9,"t":"2024-11-11T05:00:00Z","v":198943,"vw":1.841268},{"c":1.91,"h":1.98,"l":1.82,"n":2075,"o":1.85,"t":"2024-11-12T05:00:00Z","v":279833,"vw":1.930536},{"c":1.82,"h":1.91,"l":1.79,"n":1406,"o":1.91,"t":"2024-11-13T05:00:00Z","v":219349,"vw":1.844624},{"c":2.01,"h":2.015,"l":1.8,"n":2055,"o":1.8,"t":"2024-11-14T05:00:00Z","v":356381,"vw":1.944941},{"c":1.91,"h":1.98,"l":1.91,"n":1412,"o":1.96,"t":"2024-11-15T05:00:00Z","v":211135,"vw":1.940067},{"c":1.94,"h":1.95,"l":1.87,"n":1086,"o":1.9,"t":"2024-11-18T05:00:00Z","v":178779,"vw":1.90569},{"c":1.94,"h":2,"l":1.88,"n":1112,"o":1.89,"t":"2024-11-19T05:00:00Z","v":172416,"vw":1.930918},{"c":1.96,"h":1.98,"l":1.9,"n":351,"o":1.93,"t":"2024-11-20T05:00:00Z","v":73092,"vw":1.946747},{"c":2.07,"h":2.135,"l":1.94,"n":1507,"o":1.99,"t":"2024-11-21T05:00:00Z","v":261946,"vw":2.047835},{"c":1.96,"h":2.0801,"l":1.81,"n":2607,"o":2.08,"t":"2024-11-22T05:00:00Z","v":566660,"vw":1.877482},{"c":1.8,"h":1.9587,"l":1.75,"n":4912,"o":1.92,"t":"2024-11-25T05:00:00Z","v":1010165,"vw":1.811165},{"c":1.8,"h":1.875,"l":1.79,"n":3485,"o":1.8,"t":"2024-11-26T05:00:00Z","v":762708,"vw":1.832281},{"c":1.84,"h":1.91,"l":1.81,"n":2348,"o":1.9,"t":"2024-11-27T05:00:00Z","v":739708,"vw":1.85276},{"c":1.97,"h":1.97,"l":1.85,"n":1779,"o":1.86,"t":"2024-11-29T05:00:00Z","v":345671,"vw":1.925126},{"c":2.29,"h":2.32,"l":1.93,"n":5758,"o":1.98,"t":"2024-12-02T05:00:00Z","v":1313777,"vw":2.104288},{"c":2.26,"h":2.41,"l":2.12,"n":5467,"o":2.4,"t":"2024-12-03T05:00:00Z","v":1207416,"vw":2.232971},{"c":2.06,"h":2.26,"l":2.0308,"n":4631,"o":2.25,"t":"2024-12-04T05:00:00Z","v":1115290,"vw":2.125524},{"c":2.02,"h":2.1089,"l":2,"n":3236,"o":2.09,"t":"2024-12-05T05:00:00Z","v":643262,"vw":2.072372},{"c":2.1,"h":2.13,"l":1.98,"n":3157,"o":2.04,"t":"2024-12-06T05:00:00Z","v":692026,"vw":2.082364},{"c":2.08,"h":2.1201,"l":2.05,"n":2328,"o":2.12,"t":"2024-12-09T05:00:00Z","v":350095,"vw":2.078416},{"c":2.03,"h":2.0676,"l":1.985,"n":1883,"o":2.05,"t":"2024-12-10T05:00:00Z","v":301914,"vw":2.021935},{"c":2.21,"h":2.29,"l":2.01,"n":9487,"o":2.1,"t":"2024-12-11T05:00:00Z","v":2431537,"vw":2.176558},{"c":2.23,"h":2.28,"l":2.135,"n":3586,"o":2.28,"t":"2024-12-12T05:00:00Z","v":820535,"vw":2.197675},{"c":2.13,"h":2.25,"l":2.11,"n":1912,"o":2.25,"t":"2024-12-13T05:00:00Z","v":343774,"vw":2.144091},{"c":2.06,"h":2.185,"l":2.03,"n":2892,"o":2.1,"t":"2024-12-16T05:00:00Z","v":625418,"vw":2.090247},{"c":2.05,"h":2.15,"l":1.98,"n":7113,"o":2.02,"t":"2024-12-17T05:00:00Z","v":1151290,"vw":2.057022},{"c":1.89,"h":2.05,"l":1.85,"n":3711,"o":2.05,"t":"2024-12-18T05:00:00Z","v":757883,"vw":1.926469},{"c":1.8,"h":1.9442,"l":1.775,"n":2410,"o":1.91,"t":"2024-12-19T05:00:00Z","v":507844,"vw":1.839426},{"c":1.84,"h":1.88,"l":1.77,"n":2056,"o":1.79,"t":"2024-12-20T05:00:00Z","v":470841,"vw":1.824313},{"c":1.92,"h":1.92,"l":1.83,"n":2517,"o":1.84,"t":"2024-12-23T05:00:00Z","v":417905,"vw":1.891523},{"c":2.02,"h":2.02,"l":1.9,"n":1115,"o":1.92,"t":"2024-12-24T05:00:00Z","v":184305,"vw":1.978111},{"c":2.03,"h":2.0388,"l":1.95,"n":2481,"o":2,"t":"2024-12-26T05:00:00Z","v":528301,"vw":1.995175},{"c":2.49,"h":2.5175,"l":1.99,"n":11287,"o":2,"t":"2024-12-27T05:00:00Z","v":2751597,"vw":2.330762},{"c":2.79,"h":2.85,"l":2.32,"n":14308,"o":2.39,"t":"2024-12-30T05:00:00Z","v":2452477,"vw":2.642853},{"c":2.6,"h":2.958,"l":2.56,"n":10282,"o":2.79,"t":"2024-12-31T05:00:00Z","v":2023586,"vw":2.740569},{"c":2.81,"h":2.87,"l":2.5,"n":4539,"o":2.51,"t":"2025-01-02T05:00:00Z","v":832496,"vw":2.769186},{"c":2.84,"h":2.98,"l":2.74,"n":6117,"o":2.78,"t":"2025-01-03T05:00:00Z","v":1044329,"vw":2.885375},{"c":2.82,"h":2.94,"l":2.81,"n":3405,"o":2.85,"t":"2025-01-06T05:00:00Z","v":613526,"vw":2.854441},{"c":2.95,"h":3.015,"l":2.83,"n":5171,"o":2.93,"t":"2025-01-07T05:00:00Z","v":1037512,"vw":2.974729},{"c":3.13,"h":3.165,"l":2.875,"n":6395,"o":2.95,"t":"2025-01-08T05:00:00Z","v":1073063,"vw":3.043475},{"c":3.08,"h":3.205,"l":2.98,"n":4876,"o":3.13,"t":"2025-01-10T05:00:00Z","v":957227,"vw":3.140904},{"c":3.06,"h":3.12,"l":2.82,"n":4595,"o":3.05,"t":"2025-01-13T05:00:00Z","v":860717,"vw":3.037597},{"c":3.18,"h":3.26,"l":3.06,"n":3845,"o":3.09,"t":"2025-01-14T05:00:00Z","v":699701,"vw":3.168769},{"c":3.4,"h":3.4,"l":3.16,"n":5501,"o":3.21,"t":"2025-01-15T05:00:00Z","v":882460,"vw":3.323696},{"c":3.46,"h":3.5,"l":3.3467,"n":7292,"o":3.42,"t":"2025-01-16T05:00:00Z","v":1648455,"vw":3.42718},{"c":3.35,"h":3.49,"l":3.26,"n":4812,"o":3.45,"t":"2025-01-17T05:00:00Z","v":752966,"vw":3.371615},{"c":3.31,"h":3.405,"l":3.22,"n":3006,"o":3.33,"t":"2025-01-21T05:00:00Z","v":454736,"vw":3.320458},{"c":3.02,"h":3.3289,"l":2.935,"n":3773,"o":3.28,"t":"2025-01-22T05:00:00Z","v":742983,"vw":3.03971},{"c":2.93,"h":3.02,"l":2.78,"n":3047,"o":2.96,"t":"2025-01-23T05:00:00Z","v":601384,"vw":2.872535},{"c":2.81,"h":2.97,"l":2.7901,"n":3327,"o":2.93,"t":"2025-01-24T05:00:00Z","v":585009,"vw":2.853598},{"c":2.61,"h":2.95,"l":2.555,"n":3785,"o":2.81,"t":"2025-01-27T05:00:00Z","v":876510,"vw":2.666479},{"c":2.58,"h":2.65,"l":2.46,"n":2821,"o":2.65,"t":"2025-01-28T05:00:00Z","v":408545,"vw":2.53409},{"c":2.46,"h":2.6499,"l":2.39,"n":3630,"o":2.58,"t":"2025-01-29T05:00:00Z","v":419501,"vw":2.465123},{"c":2.52,"h":2.57,"l":2.43,"n":2446,"o":2.5,"t":"2025-01-30T05:00:00Z","v":287209,"vw":2.513208},{"c":2.36,"h":2.51,"l":2.36,"n":2366,"o":2.51,"t":"2025-01-31T05:00:00Z","v":261626,"vw":2.416612},{"c":2.4,"h":2.44,"l":2.23,"n":2911,"o":2.31,"t":"2025-02-03T05:00:00Z","v":375900,"vw":2.34477},{"c":2.44,"h":2.53,"l":2.36,"n":2840,"o":2.4,"t":"2025-02-04T05:00:00Z","v":268075,"vw":2.47067},{"c":2.56,"h":2.63,"l":2.45,"n":2133,"o":2.47,"t":"2025-02-05T05:00:00Z","v":332009,"vw":2.559969},{"c":2.5,"h":2.64,"l":2.46,"n":1951,"o":2.57,"t":"2025-02-06T05:00:00Z","v":216910,"vw":2.526737},{"c":2.44,"h":2.5556,"l":2.43,"n":1900,"o":2.5,"t":"2025-02-07T05:00:00Z","v":167433,"vw":2.46641},{"c":2.52,"h":2.58,"l":2.45,"n":2188,"o":2.48,"t":"2025-02-10T05:00:00Z","v":383724,"vw":2.528025},{"c":2.45,"h":2.48,"l":2.33,"n":1754,"o":2.47,"t":"2025-02-11T05:00:00Z","v":353841,"vw":2.411933},{"c":2.55,"h":2.595,"l":2.47,"n":2382,"o":2.55,"t":"2025-02-12T05:00:00Z","v":383438,"vw":2.549846},{"c":2.52,"h":2.59,"l":2.49,"n":1610,"o":2.54,"t":"2025-02-13T05:00:00Z","v":182335,"vw":2.538449},{"c":2.71,"h":3,"l":2.5171,"n":5729,"o":2.58,"t":"2025-02-14T05:00:00Z","v":1419451,"vw":2.815519},{"c":2.59,"h":2.78,"l":2.53,"n":3082,"o":2.78,"t":"2025-02-18T05:00:00Z","v":677240,"vw":2.611548},{"c":2.58,"h":2.67,"l":2.53,"n":1707,"o":2.6,"t":"2025-02-19T05:00:00Z","v":336261,"vw":2.587892},{"c":2.53,"h":2.6,"l":2.46,"n":1535,"o":2.56,"t":"2025-02-20T05:00:00Z","v":256283,"vw":2.510793},{"c":2.45,"h":2.56,"l":2.42,"n":1944,"o":2.56,"t":"2025-02-21T05:00:00Z","v":290809,"vw":2.461947},{"c":2.32,"h":2.45,"l":2.3,"n":2031,"o":2.45,"t":"2025-02-24T05:00:00Z","v":414529,"vw":2.343635},{"c":2.24,"h":2.32,"l":2.19,"n":2479,"o":2.32,"t":"2025-02-25T05:00:00Z","v":476922,"vw":2.220423},{"c":2.13,"h":2.4,"l":2.115,"n":2347,"o":2.36,"t":"2025-02-26T05:00:00Z","v":499557,"vw":2.205307},{"c":2.12,"h":2.27,"l":2.11,"n":1722,"o":2.15,"t":"2025-02-27T05:00:00Z","v":303086,"vw":2.179669},{"c":2.1,"h":2.145,"l":1.982,"n":2132,"o":2.14,"t":"2025-02-28T05:00:00Z","v":295795,"vw":2.091669},{"c":2.03,"h":2.2,"l":2.03,"n":1825,"o":2.11,"t":"2025-03-03T05:00:00Z","v":352185,"vw":2.1117},{"c":2.16,"h":2.2,"l":2.05,"n":1805,"o":2.05,"t":"2025-03-04T05:00:00Z","v":259906,"vw":2.102799},{"c":2.22,"h":2.24,"l":2.09,"n":1245,"o":2.15,"t":"2025-03-05T05:00:00Z","v":166488,"vw":2.175215},{"c":2.11,"h":2.19,"l":2.1,"n":1167,"o":2.19,"t":"2025-03-06T05:00:00Z","v":206637,"vw":2.137466},{"c":2.16,"h":2.1789,"l":2.05,"n":1529,"o":2.07,"t":"2025-03-07T05:00:00Z","v":204406,"vw":2.116173},{"c":2.03,"h":2.155,"l":2,"n":1311,"o":2.1,"t":"2025-03-10T04:00:00Z","v":182869,"vw":2.043541},{"c":2.01,"h":2.05,"l":1.96,"n":1577,"o":1.99,"t":"2025-03-11T04:00:00Z","v":164928,"vw":2.0081},{"c":2.11,"h":2.11,"l":2.03,"n":971,"o":2.04,"t":"2025-03-12T04:00:00Z","v":109617,"vw":2.069511},{"c":1.95,"h":2.09,"l":1.88,"n":2179,"o":2.09,"t":"2025-03-13T04:00:00Z","v":408300,"vw":1.95321},{"c":2.03,"h":2.0392,"l":1.95,"n":1270,"o":1.95,"t":"2025-03-14T04:00:00Z","v":172776,"vw":2.008762},{"c":2.12,"h":2.145,"l":2.04,"n":1625,"o":2.08,"t":"2025-03-17T04:00:00Z","v":258164,"vw":2.113421},{"c":2.2,"h":2.25,"l":2.06,"n":1816,"o":2.12,"t":"2025-03-18T04:00:00Z","v":198554,"vw":2.191179},{"c":2.19,"h":2.22,"l":2.1386,"n":2077,"o":2.17,"t":"2025-03-19T04:00:00Z","v":211527,"vw":2.176454},{"c":2.11,"h":2.225,"l":2.105,"n":979,"o":2.15,"t":"2025-03-20T04:00:00Z","v":126389,"vw":2.161576},{"c":2.15,"h":2.175,"l":2.02,"n":1480,"o":2.06,"t":"2025-03-21T04:00:00Z","v":118571,"vw":2.129385},{"c":2.14,"h":2.2633,"l":2.115,"n":1418,"o":2.17,"t":"2025-03-24T04:00:00Z","v":189420,"vw":2.206553},{"c":2.17,"h":2.215,"l":2.115,"n":1696,"o":2.16,"t":"2025-03-25T04:00:00Z","v":190353,"vw":2.161765},{"c":2.12,"h":2.22,"l":2.08,"n":1366,"o":2.16,"t":"2025-03-26T04:00:00Z","v":128985,"vw":2.159763},{"c":2.07,"h":2.18,"l":2.06,"n":900,"o":2.13,"t":"2025-03-27T04:00:00Z","v":117210,"vw":2.103521},{"c":2.02,"h":2.11,"l":1.98,"n":1374,"o":2.05,"t":"2025-03-28T04:00:00Z","v":209669,"vw":2.030022},{"c":2.04,"h":2.05,"l":1.91,"n":1048,"o":1.98,"t":"2025-03-31T04:00:00Z","v":199795,"vw":1.994327},{"c":2.04,"h":2.0992,"l":2,"n":1774,"o":2,"t":"2025-04-01T04:00:00Z","v":254914,"vw":2.052478},{"c":2.11,"h":2.295,"l":2.08,"n":3619,"o":2.2,"t":"2025-04-02T04:00:00Z","v":940386,"vw":2.180669},{"c":2.04,"h":2.1,"l":1.98,"n":1616,"o":2,"t":"2025-04-03T04:00:00Z","v":310779,"vw":2.016502},{"c":1.86,"h":2.02,"l":1.81,"n":1207,"o":1.94,"t":"2025-04-04T04:00:00Z","v":367044,"vw":1.894223},{"c":1.84,"h":1.95,"l":1.73,"n":1677,"o":1.73,"t":"2025-04-07T04:00:00Z","v":458478,"vw":1.843328},{"c":1.76,"h":1.97,"l":1.73,"n":1254,"o":1.9,"t":"2025-04-08T04:00:00Z","v":288701,"vw":1.843252},{"c":2.01,"h":2.04,"l":1.76,"n":1503,"o":1.76,"t":"2025-04-09T04:00:00Z","v":232173,"vw":1.907742},{"c":2,"h":2.035,"l":1.9501,"n":1814,"o":2.03,"t":"2025-04-10T04:00:00Z","v":195919,"vw":2.002606},{"c":2.11,"h":2.225,"l":2.06,"n":2314,"o":2.15,"t":"2025-04-11T04:00:00Z","v":266156,"vw":2.154649},{"c":2.29,"h":2.6093,"l":2.22,"n":4810,"o":2.25,"t":"2025-04-14T04:00:00Z","v":944345,"vw":2.39046},{"c":2.36,"h":2.485,"l":2.2501,"n":5381,"o":2.28,"t":"2025-04-15T04:00:00Z","v":645919,"vw":2.381607},{"c":2.24,"h":2.435,"l":2.22,"n":3783,"o":2.3,"t":"2025-04-16T04:00:00Z","v":378438,"vw":2.300855},{"c":2.39,"h":2.415,"l":2.24,"n":4498,"o":2.25,"t":"2025-04-17T04:00:00Z","v":547884,"vw":2.358025},{"c":2.29,"h":2.4,"l":2.26,"n":3490,"o":2.4,"t":"2025-04-21T04:00:00Z","v":346911,"vw":2.311204},{"c":2.27,"h":2.4,"l":2.26,"n":2170,"o":2.33,"t":"2025-04-22T04:00:00Z","v":274056,"vw":2.350678},{"c":2.36,"h":2.455,"l":2.32,"n":2111,"o":2.34,"t":"2025-04-23T04:00:00Z","v":322491,"vw":2.399078},{"c":2.48,"h":2.57,"l":2.38,"n":2521,"o":2.4,"t":"2025-04-24T04:00:00Z","v":363482,"vw":2.502863},{"c":2.6,"h":2.645,"l":2.4525,"n":1914,"o":2.48,"t":"2025-04-25T04:00:00Z","v":246255,"vw":2.554664},{"c":2.5,"h":2.605,"l":2.5,"n":1491,"o":2.6,"t":"2025-04-28T04:00:00Z","v":176444,"vw":2.53493},{"c":2.65,"h":2.73,"l":2.45,"n":1900,"o":2.5,"t":"2025-04-29T04:00:00Z","v":267359,"vw":2.606374},{"c":2.65,"h":2.695,"l":2.53,"n":1723,"o":2.58,"t":"2025-04-30T04:00:00Z","v":249837,"vw":2.648399},{"c":2.74,"h":2.81,"l":2.65,"n":2292,"o":2.69,"t":"2025-05-01T04:00:00Z","v":278482,"vw":2.756735},{"c":2.72,"h":2.8298,"l":2.72,"n":1812,"o":2.77,"t":"2025-05-02T04:00:00Z","v":251414,"vw":2.773286},{"c":2.74,"h":2.8,"l":2.7,"n":2037,"o":2.72,"t":"2025-05-05T04:00:00Z","v":239779,"vw":2.765652},{"c":2.77,"h":2.83,"l":2.68,"n":2754,"o":2.73,"t":"2025-05-06T04:00:00Z","v":272830,"vw":2.768282},{"c":2.36,"h":2.75,"l":2.22,"n":2656,"o":2.3,"t":"2025-05-07T04:00:00Z","v":540376,"vw":2.49931},{"c":2.43,"h":2.5575,"l":2.33,"n":3281,"o":2.49,"t":"2025-05-08T04:00:00Z","v":461621,"vw":2.453445},{"c":2.39,"h":2.48,"l":2.32,"n":2142,"o":2.41,"t":"2025-05-09T04:00:00Z","v":311459,"vw":2.387441},{"c":2.47,"h":2.6,"l":2.405,"n":2867,"o":2.52,"t":"2025-05-12T04:00:00Z","v":431469,"vw":2.491052},{"c":2.43,"h":2.55,"l":2.415,"n":2306,"o":2.51,"t":"2025-05-13T04:00:00Z","v":262311,"vw":2.46448},{"c":2.47,"h":2.56,"l":2.39,"n":2580,"o":2.42,"t":"2025-05-14T04:00:00Z","v":358504,"vw":2.493752},{"c":2.51,"h":2.635,"l":2.43,"n":2116,"o":2.44,"t":"2025-05-15T04:00:00Z","v":231968,"vw":2.546829},{"c":2.48,"h":2.55,"l":2.422,"n":1697,"o":2.49,"t":"2025-05-16T04:00:00Z","v":232131,"vw":2.473285},{"c":2.45,"h":2.49,"l":2.4,"n":1580,"o":2.4,"t":"2025-05-19T04:00:00Z","v":137560,"vw":2.449753},{"c":2.43,"h":2.46,"l":2.39,"n":1183,"o":2.42,"t":"2025-05-20T04:00:00Z","v":112636,"vw":2.43961},{"c":2.36,"h":2.48,"l":2.26,"n":3433,"o":2.42,"t":"2025-05-21T04:00:00Z","v":430758,"vw":2.367256},{"c":2.36,"h":2.46,"l":2.34,"n":1831,"o":2.36,"t":"2025-05-22T04:00:00Z","v":197256,"vw":2.393621},{"c":2.26,"h":2.385,"l":2.26,"n":2094,"o":2.29,"t":"2025-05-23T04:00:00Z","v":287339,"vw":2.338881},{"c":2.25,"h":2.3495,"l":2.22,"n":1657,"o":2.28,"t":"2025-05-27T04:00:00Z","v":277542,"vw":2.257974},{"c":2.22,"h":2.2924,"l":2.21,"n":1339,"o":2.24,"t":"2025-05-28T04:00:00Z","v":251582,"vw":2.242463},{"c":2.21,"h":2.3045,"l":2.171,"n":1124,"o":2.24,"t":"2025-05-29T04:00:00Z","v":205976,"vw":2.219745},{"c":2.24,"h":2.29,"l":2.16,"n":1339,"o":2.21,"t":"2025-05-30T04:00:00Z","v":183180,"vw":2.244898},{"c":2.25,"h":2.28,"l":2.2,"n":1438,"o":2.25,"t":"2025-06-02T04:00:00Z","v":236886,"vw":2.233729},{"c":2.18,"h":2.255,"l":2.15,"n":1741,"o":2.15,"t":"2025-06-03T04:00:00Z","v":443009,"vw":2.199821},{"c":2.2,"h":2.2326,"l":2.18,"n":1319,"o":2.2,"t":"2025-06-04T04:00:00Z","v":205240,"vw":2.201918},{"c":2.18,"h":2.22,"l":2.17,"n":1211,"o":2.22,"t":"2025-06-05T04:00:00Z","v":187896,"vw":2.198614},{"c":2.19,"h":2.23,"l":2.15,"n":1475,"o":2.19,"t":"2025-06-06T04:00:00Z","v":186933,"vw":2.193433},{"c":2.16,"h":2.21,"l":2.16,"n":1365,"o":2.18,"t":"2025-06-09T04:00:00Z","v":186750,"vw":2.197786},{"c":2.15,"h":2.2654,"l":2.145,"n":1505,"o":2.2,"t":"2025-06-10T04:00:00Z","v":392611,"vw":2.174013},{"c":2.12,"h":2.2057,"l":2.11,"n":1565,"o":2.15,"t":"2025-06-11T04:00:00Z","v":349206,"vw":2.144598},{"c":2.15,"h":2.16,"l":2.1,"n":1355,"o":2.1,"t":"2025-06-12T04:00:00Z","v":236708,"vw":2.147842},{"c":2.06,"h":2.15,"l":2.06,"n":1143,"o":2.11,"t":"2025-06-13T04:00:00Z","v":260709,"vw":2.102015},{"c":2.05,"h":2.12,"l":2.03,"n":1801,"o":2.1,"t":"2025-06-16T04:00:00Z","v":393460,"vw":2.056819},{"c":2,"h":2.07,"l":1.99,"n":2233,"o":2.05,"t":"2025-06-17T04:00:00Z","v":313793,"vw":2.019994},{"c":2.28,"h":2.28,"l":2.0007,"n":2584,"o":2.01,"t":"2025-06-18T04:00:00Z","v":454905,"vw":2.197341},{"c":2.19,"h":2.29,"l":2.19,"n":797,"o":2.24,"t":"2025-06-20T04:00:00Z","v":124746,"vw":2.226899},{"c":2.1,"h":2.2351,"l":2.07,"n":1519,"o":2.17,"t":"2025-06-23T04:00:00Z","v":280933,"vw":2.165095},{"c":2.34,"h":2.35,"l":2.11,"n":1978,"o":2.11,"t":"2025-06-24T04:00:00Z","v":341317,"vw":2.280773},{"c":2.4,"h":2.73,"l":2.35,"n":5661,"o":2.35,"t":"2025-06-25T04:00:00Z","v":1602406,"vw":2.579088},{"c":2.68,"h":2.725,"l":2.45,"n":4389,"o":2.5,"t":"2025-06-26T04:00:00Z","v":938758,"vw":2.623799},{"c":2.55,"h":2.68,"l":2.45,"n":3263,"o":2.64,"t":"2025-06-27T04:00:00Z","v":567136,"vw":2.538656},{"c":2.63,"h":2.6951,"l":2.39,"n":3141,"o":2.58,"t":"2025-06-30T04:00:00Z","v":531740,"vw":2.582392},{"c":2.54,"h":2.64,"l":2.47,"n":1391,"o":2.57,"t":"2025-07-01T04:00:00Z","v":260342,"vw":2.56123},{"c":2.68,"h":2.68,"l":2.47,"n":2513,"o":2.5,"t":"2025-07-02T04:00:00Z","v":519342,"vw":2.603394},{"c":2.68,"h":2.74,"l":2.6186,"n":1697,"o":2.7,"t":"2025-07-03T04:00:00Z","v":267430,"vw":2.70512},{"c":2.68,"h":2.78,"l":2.6,"n":2204,"o":2.67,"t":"2025-07-07T04:00:00Z","v":457612,"vw":2.705812},{"c":2.76,"h":2.775,"l":2.64,"n":1700,"o":2.68,"t":"2025-07-08T04:00:00Z","v":264342,"vw":2.730576},{"c":2.7,"h":2.77,"l":2.64,"n":3237,"o":2.77,"t":"2025-07-09T04:00:00Z","v":272072,"vw":2.709916},{"c":2.76,"h":2.8,"l":2.66,"n":1670,"o":2.71,"t":"2025-07-10T04:00:00Z","v":341901,"vw":2.738586},{"c":2.76,"h":2.84,"l":2.72,"n":2120,"o":2.75,"t":"2025-07-11T04:00:00Z","v":369620,"vw":2.785446},{"c":2.72,"h":2.79,"l":2.68,"n":3187,"o":2.76,"t":"2025-07-14T04:00:00Z","v":173413,"vw":2.746308},{"c":2.55,"h":2.74,"l":2.55,"n":3002,"o":2.7,"t":"2025-07-15T04:00:00Z","v":425028,"vw":2.646717},{"c":2.7,"h":2.71,"l":2.55,"n":2481,"o":2.56,"t":"2025-07-16T04:00:00Z","v":400634,"vw":2.653471},{"c":2.8,"h":2.8267,"l":2.65,"n":2221,"o":2.65,"t":"2025-07-17T04:00:00Z","v":319940,"vw":2.790769},{"c":2.78,"h":2.9,"l":2.76,"n":2869,"o":2.86,"t":"2025-07-18T04:00:00Z","v":428404,"vw":2.822758},{"c":2.75,"h":2.879,"l":2.71,"n":1663,"o":2.8,"t":"2025-07-21T04:00:00Z","v":265667,"vw":2.778887},{"c":2.73,"h":2.77,"l":2.65,"n":1141,"o":2.73,"t":"2025-07-22T04:00:00Z","v":185255,"vw":2.721519},{"c":2.9,"h":3.05,"l":2.69,"n":15590,"o":2.74,"t":"2025-07-23T04:00:00Z","v":3144777,"vw":2.896082},{"c":3.12,"h":3.34,"l":2.98,"n":23099,"o":3.23,"t":"2025-07-24T04:00:00Z","v":5963833,"vw":3.092194},{"c":3.12,"h":3.33,"l":3.02,"n":9421,"o":3.31,"t":"2025-07-25T04:00:00Z","v":2214923,"vw":3.125514},{"c":2.72,"h":3.1799,"l":2.65,"n":12048,"o":3.16,"t":"2025-07-28T04:00:00Z","v":2972881,"vw":2.805039},{"c":2.48,"h":2.75,"l":2.42,"n":7053,"o":2.71,"t":"2025-07-29T04:00:00Z","v":1395950,"vw":2.513632},{"c":2.47,"h":2.5596,"l":2.42,"n":2800,"o":2.54,"t":"2025-07-30T04:00:00Z","v":627237,"vw":2.473019},{"c":2.4,"h":2.47,"l":2.32,"n":4507,"o":2.47,"t":"2025-07-31T04:00:00Z","v":694546,"vw":2.414539},{"c":2.38,"h":2.41,"l":2.29,"n":3251,"o":2.4,"t":"2025-08-01T04:00:00Z","v":528728,"vw":2.356944},{"c":2.42,"h":2.44,"l":2.33,"n":3170,"o":2.38,"t":"2025-08-04T04:00:00Z","v":392123,"vw":2.385783},{"c":2.38,"h":2.5,"l":2.33,"n":4372,"o":2.45,"t":"2025-08-05T04:00:00Z","v":541065,"vw":2.400725},{"c":2.08,"h":2.23,"l":2,"n":6653,"o":2.14,"t":"2025-08-06T04:00:00Z","v":1405939,"vw":2.09176},{"c":2.12,"h":2.16,"l":2.08,"n":3073,"o":2.14,"t":"2025-08-07T04:00:00Z","v":445728,"vw":2.111421},{"c":2.06,"h":2.14,"l":1.9935,"n":5151,"o":2.14,"t":"2025-08-08T04:00:00Z","v":1071307,"vw":2.04056},{"c":2.18,"h":2.19,"l":2.055,"n":4188,"o":2.07,"t":"2025-08-11T04:00:00Z","v":809008,"vw":2.117407},{"c":2.19,"h":2.235,"l":2.105,"n":3663,"o":2.21,"t":"2025-08-12T04:00:00Z","v":651621,"vw":2.163789},{"c":2.18,"h":2.25,"l":2.15,"n":3782,"o":2.2,"t":"2025-08-13T04:00:00Z","v":819495,"vw":2.187197},{"c":2.13,"h":2.16,"l":2.07,"n":4305,"o":2.16,"t":"2025-08-14T04:00:00Z","v":752048,"vw":2.111325},{"c":2.11,"h":2.18,"l":2.11,"n":2654,"o":2.14,"t":"2025-08-15T04:00:00Z","v":409738,"vw":2.138226},{"c":2.23,"h":2.24,"l":2.11,"n":4174,"o":2.12,"t":"2025-08-18T04:00:00Z","v":625729,"vw":2.182204},{"c":2.04,"h":2.2435,"l":2.04,"n":3637,"o":2.23,"t":"2025-08-19T04:00:00Z","v":674555,"vw":2.099162},{"c":2.09,"h":2.12,"l":1.99,"n":2521,"o":2.1,"t":"2025-08-20T04:00:00Z","v":590081,"vw":2.036198},{"c":2.08,"h":2.105,"l":2.05,"n":2162,"o":2.07,"t":"2025-08-21T04:00:00Z","v":237886,"vw":2.080337},{"c":2.19,"h":2.19,"l":2.08,"n":2572,"o":2.09,"t":"2025-08-22T04:00:00Z","v":391383,"vw":2.154228},{"c":2.14,"h":2.17,"l":2.08,"n":2594,"o":2.17,"t":"2025-08-25T04:00:00Z","v":643072,"vw":2.119329},{"c":2.04,"h":2.15,"l":2.02,"n":3716,"o":2.15,"t":"2025-08-26T04:00:00Z","v":1139164,"vw":2.056357},{"c":2.02,"h":2.0657,"l":2.01,"n":3007,"o":2.05,"t":"2025-08-27T04:00:00Z","v":689880,"vw":2.028793},{"c":2.03,"h":2.0795,"l":2,"n":1966,"o":2.03,"t":"2025-08-28T04:00:00Z","v":324016,"vw":2.022942},{"c":2.01,"h":2.1,"l":1.97,"n":2819,"o":2.03,"t":"2025-08-29T04:00:00Z","v":563447,"vw":2.004745},{"c":1.97,"h":2,"l":1.94,"n":2337,"o":1.97,"t":"2025-09-02T04:00:00Z","v":544988,"vw":1.966534},{"c":1.92,"h":1.98,"l":1.91,"n":2195,"o":1.98,"t":"2025-09-03T04:00:00Z","v":348171,"vw":1.937488},{"c":1.92,"h":1.9492,"l":1.88,"n":1728,"o":1.92,"t":"2025-09-04T04:00:00Z","v":301798,"vw":1.904056},{"c":1.99,"h":1.99,"l":1.9007,"n":1923,"o":1.92,"t":"2025-09-05T04:00:00Z","v":313179,"vw":1.945917},{"c":1.95,"h":1.995,"l":1.94,"n":960,"o":1.99,"t":"2025-09-08T04:00:00Z","v":200538,"vw":1.962635},{"c":1.95,"h":2.01,"l":1.9,"n":3653,"o":1.98,"t":"2025-09-09T04:00:00Z","v":1014104,"vw":1.946216},{"c":1.92,"h":2.08,"l":1.89,"n":2816,"o":2.02,"t":"2025-09-10T04:00:00Z","v":914968,"vw":1.951045},{"c":1.91,"h":1.95,"l":1.87,"n":2286,"o":1.95,"t":"2025-09-11T04:00:00Z","v":832819,"vw":1.898844},{"c":1.86,"h":1.93,"l":1.85,"n":1716,"o":1.93,"t":"2025-09-12T04:00:00Z","v":459828,"vw":1.877108},{"c":1.79,"h":1.87,"l":1.78,"n":4856,"o":1.86,"t":"2025-09-15T04:00:00Z","v":1411342,"vw":1.808252},{"c":1.82,"h":1.83,"l":1.74,"n":5655,"o":1.81,"t":"2025-09-16T04:00:00Z","v":1323106,"vw":1.76858},{"c":1.81,"h":1.875,"l":1.795,"n":2947,"o":1.83,"t":"2025-09-17T04:00:00Z","v":679203,"vw":1.837809},{"c":1.93,"h":1.97,"l":1.8,"n":3997,"o":1.8,"t":"2025-09-18T04:00:00Z","v":789152,"vw":1.90066},{"c":1.94,"h":1.95,"l":1.869,"n":3430,"o":1.91,"t":"2025-09-19T04:00:00Z","v":948488,"vw":1.898587},{"c":1.96,"h":2.0357,"l":1.92,"n":2140,"o":1.96,"t":"2025-09-22T04:00:00Z","v":707911,"vw":1.960007},{"c":1.9,"h":2.02,"l":1.89,"n":2149,"o":2.01,"t":"2025-09-23T04:00:00Z","v":496714,"vw":1.947806},{"c":1.86,"h":1.94,"l":1.85,"n":2727,"o":1.92,"t":"2025-09-24T04:00:00Z","v":606587,"vw":1.879565},{"c":1.86,"h":1.8842,"l":1.78,"n":2738,"o":1.85,"t":"2025-09-25T04:00:00Z","v":908100,"vw":1.812583},{"c":1.79,"h":1.86,"l":1.77,"n":1825,"o":1.86,"t":"2025-09-26T04:00:00Z","v":559677,"vw":1.795061},{"c":1.83,"h":1.84,"l":1.79,"n":2896,"o":1.8,"t":"2025-09-29T04:00:00Z","v":910653,"vw":1.821348},{"c":1.79,"h":1.83,"l":1.76,"n":2183,"o":1.82,"t":"2025-09-30T04:00:00Z","v":666860,"vw":1.787512},{"c":1.8,"h":1.82,"l":1.775,"n":2359,"o":1.78,"t":"2025-10-01T04:00:00Z","v":520915,"vw":1.802299},{"c":1.86,"h":1.88,"l":1.78,"n":2402,"o":1.78,"t":"2025-10-02T04:00:00Z","v":769439,"vw":1.851986},{"c":1.9,"h":1.94,"l":1.86,"n":2286,"o":1.89,"t":"2025-10-03T04:00:00Z","v":607173,"vw":1.903465},{"c":1.94,"h":1.95,"l":1.87,"n":2799,"o":1.94,"t":"2025-10-06T04:00:00Z","v":908103,"vw":1.911623},{"c":1.8,"h":1.945,"l":1.8,"n":3099,"o":1.94,"t":"2025-10-07T04:00:00Z","v":1136346,"vw":1.851714},{"c":1.9,"h":1.92,"l":1.81,"n":2183,"o":1.82,"t":"2025-10-08T04:00:00Z","v":724936,"vw":1.864019},{"c":1.84,"h":1.92,"l":1.81,"n":4607,"o":1.9,"t":"2025-10-09T04:00:00Z","v":1418051,"vw":1.842567},{"c":1.67,"h":1.88,"l":1.665,"n":5949,"o":1.85,"t":"2025-10-10T04:00:00Z","v":2143751,"vw":1.745096},{"c":1.81,"h":1.82,"l":1.69,"n":4312,"o":1.72,"t":"2025-10-13T04:00:00Z","v":1195780,"vw":1.764962},{"c":1.82,"h":1.85,"l":1.74,"n":2483,"o":1.8,"t":"2025-10-14T04:00:00Z","v":811516,"vw":1.799682},{"c":1.84,"h":1.92,"l":1.805,"n":3890,"o":1.82,"t":"2025-10-15T04:00:00Z","v":1500220,"vw":1.855579},{"c":1.77,"h":1.9,"l":1.74,"n":6019,"o":1.87,"t":"2025-10-16T04:00:00Z","v":1522033,"vw":1.809406},{"c":1.71,"h":1.79,"l":1.7,"n":3011,"o":1.79,"t":"2025-10-17T04:00:00Z","v":781553,"vw":1.72698},{"c":1.8,"h":1.81,"l":1.73,"n":2468,"o":1.76,"t":"2025-10-20T04:00:00Z","v":792440,"vw":1.780106},{"c":1.77,"h":1.8,"l":1.74,"n":1753,"o":1.8,"t":"2025-10-21T04:00:00Z","v":711139,"vw":1.765911},{"c":1.73,"h":1.7894,"l":1.67,"n":3777,"o":1.76,"t":"2025-10-22T04:00:00Z","v":1048260,"vw":1.709076},{"c":1.76,"h":1.79,"l":1.71,"n":1979,"o":1.71,"t":"2025-10-23T04:00:00Z","v":463219,"vw":1.768151},{"c":1.78,"h":1.82,"l":1.7606,"n":2113,"o":1.8,"t":"2025-10-24T04:00:00Z","v":524918,"vw":1.782033},{"c":1.75,"h":1.79,"l":1.75,"n":1778,"o":1.78,"t":"2025-10-27T04:00:00Z","v":379045,"vw":1.768912},{"c":1.76,"h":1.8,"l":1.74,"n":1811,"o":1.76,"t":"2025-10-28T04:00:00Z","v":356618,"vw":1.757376},{"c":1.71,"h":1.7502,"l":1.69,"n":2368,"o":1.75,"t":"2025-10-29T04:00:00Z","v":633773,"vw":1.719876},{"c":1.7,"h":1.71,"l":1.655,"n":1802,"o":1.7,"t":"2025-10-30T04:00:00Z","v":489143,"vw":1.688958},{"c":1.83,"h":1.85,"l":1.69,"n":2398,"o":1.72,"t":"2025-10-31T04:00:00Z","v":780663,"vw":1.792346},{"c":1.72,"h":1.82,"l":1.72,"n":2155,"o":1.79,"t":"2025-11-03T05:00:00Z","v":494216,"vw":1.75231},{"c":1.59,"h":1.7,"l":1.58,"n":3336,"o":1.69,"t":"2025-11-04T05:00:00Z","v":1203070,"vw":1.638633},{"c":1.66,"h":1.66,"l":1.59,"n":1895,"o":1.62,"t":"2025-11-05T05:00:00Z","v":411365,"vw":1.632324},{"c":1.56,"h":1.66,"l":1.55,"n":2964,"o":1.66,"t":"2025-11-06T05:00:00Z","v":699998,"vw":1.576471},{"c":1.58,"h":1.58,"l":1.485,"n":2720,"o":1.55,"t":"2025-11-07T05:00:00Z","v":733967,"vw":1.525432},{"c":1.6,"h":1.6358,"l":1.57,"n":2401,"o":1.61,"t":"2025-11-10T05:00:00Z","v":552327,"vw":1.608677},{"c":1.8,"h":1.84,"l":1.5801,"n":7913,"o":1.6,"t":"2025-11-11T05:00:00Z","v":3076644,"vw":1.710327},{"c":1.7,"h":1.87,"l":1.68,"n":8465,"o":1.8,"t":"2025-11-12T05:00:00Z","v":2606573,"vw":1.717804},{"c":1.72,"h":1.74,"l":1.65,"n":4304,"o":1.71,"t":"2025-11-13T05:00:00Z","v":900386,"vw":1.693653},{"c":1.74,"h":1.775,"l":1.65,"n":4706,"o":1.65,"t":"2025-11-14T05:00:00Z","v":845308,"vw":1.734865},{"c":1.56,"h":1.7296,"l":1.55,"n":2488,"o":1.71,"t":"2025-11-17T05:00:00Z","v":752940,"vw":1.611835},{"c":1.52,"h":1.56,"l":1.5,"n":2438,"o":1.53,"t":"2025-11-18T05:00:00Z","v":644674,"vw":1.524543},{"c":1.45,"h":1.538,"l":1.42,"n":3082,"o":1.52,"t":"2025-11-19T05:00:00Z","v":827854,"vw":1.463803},{"c":1.42,"h":1.515,"l":1.42,"n":3633,"o":1.48,"t":"2025-11-20T05:00:00Z","v":963478,"vw":1.461583},{"c":1.5,"h":1.52,"l":1.37,"n":3198,"o":1.42,"t":"2025-11-21T05:00:00Z","v":905174,"vw":1.469557},{"c":1.53,"h":1.5855,"l":1.47,"n":1769,"o":1.53,"t":"2025-11-24T05:00:00Z","v":551707,"vw":1.528986},{"c":1.54,"h":1.56,"l":1.5118,"n":958,"o":1.56,"t":"2025-11-25T05:00:00Z","v":183231,"vw":1.536202},{"c":1.57,"h":1.5799,"l":1.53,"n":1480,"o":1.53,"t":"2025-11-26T05:00:00Z","v":314527,"vw":1.560137},{"c":1.6,"h":1.62,"l":1.57,"n":958,"o":1.59,"t":"2025-11-28T05:00:00Z","v":234112,"vw":1.595294},{"c":1.57,"h":1.6088,"l":1.55,"n":2160,"o":1.58,"t":"2025-12-01T05:00:00Z","v":450904,"vw":1.587081},{"c":1.58,"h":1.65,"l":1.5701,"n":1367,"o":1.59,"t":"2025-12-02T05:00:00Z","v":477425,"vw":1.612893},{"c":1.67,"h":1.67,"l":1.58,"n":2056,"o":1.6,"t":"2025-12-03T05:00:00Z","v":475841,"vw":1.630023},{"c":1.68,"h":1.7,"l":1.65,"n":1907,"o":1.66,"t":"2025-12-04T05:00:00Z","v":368529,"vw":1.676593},{"c":1.68,"h":1.7499,"l":1.66,"n":1204,"o":1.69,"t":"2025-12-05T05:00:00Z","v":413006,"vw":1.699853},{"c":1.7,"h":1.71,"l":1.655,"n":2517,"o":1.68,"t":"2025-12-08T05:00:00Z","v":321388,"vw":1.685153},{"c":1.7,"h":1.7457,"l":1.68,"n":1312,"o":1.7,"t":"2025-12-09T05:00:00Z","v":337870,"vw":1.716166},{"c":1.68,"h":1.71,"l":1.63,"n":2552,"o":1.69,"t":"2025-12-10T05:00:00Z","v":625914,"vw":1.679056},{"c":1.63,"h":1.67,"l":1.63,"n":1075,"o":1.65,"t":"2025-12-11T05:00:00Z","v":295231,"vw":1.643439},{"c":1.59,"h":1.66,"l":1.59,"n":1078,"o":1.66,"t":"2025-12-12T05:00:00Z","v":311538,"vw":1.615683},{"c":1.54,"h":1.6,"l":1.53,"n":2345,"o":1.57,"t":"2025-12-15T05:00:00Z","v":619212,"vw":1.561228},{"c":1.53,"h":1.57,"l":1.515,"n":1706,"o":1.54,"t":"2025-12-16T05:00:00Z","v":333415,"vw":1.530245},{"c":1.48,"h":1.57,"l":1.465,"n":2119,"o":1.55,"t":"2025-12-17T05:00:00Z","v":494740,"vw":1.496513},{"c":1.48,"h":1.515,"l":1.47,"n":1300,"o":1.47,"t":"2025-12-18T05:00:00Z","v":293436,"vw":1.495476},{"c":1.49,"h":1.505,"l":1.475,"n":1044,"o":1.49,"t":"2025-12-19T05:00:00Z","v":324794,"vw":1.487587},{"c":1.46,"h":1.53,"l":1.46,"n":2642,"o":1.49,"t":"2025-12-22T05:00:00Z","v":894624,"vw":1.492334},{"c":1.4,"h":1.47,"l":1.39,"n":2809,"o":1.47,"t":"2025-12-23T05:00:00Z","v":1077825,"vw":1.41189},{"c":1.38,"h":1.4201,"l":1.37,"n":1556,"o":1.4,"t":"2025-12-24T05:00:00Z","v":482535,"vw":1.387434},{"c":1.44,"h":1.47,"l":1.38,"n":2907,"o":1.39,"t":"2025-12-26T05:00:00Z","v":609506,"vw":1.438625},{"c":1.41,"h":1.43,"l":1.39,"n":1577,"o":1.4,"t":"2025-12-29T05:00:00Z","v":776812,"vw":1.40499},{"c":1.38,"h":1.415,"l":1.38,"n":1694,"o":1.4,"t":"2025-12-30T05:00:00Z","v":715569,"vw":1.395031},{"c":1.42,"h":1.46,"l":1.38,"n":2593,"o":1.38,"t":"2025-12-31T05:00:00Z","v":982007,"vw":1.417798},{"c":1.56,"h":1.5653,"l":1.465,"n":2175,"o":1.47,"t":"2026-01-02T05:00:00Z","v":707538,"vw":1.530466},{"c":1.57,"h":1.63,"l":1.57,"n":3022,"o":1.6,"t":"2026-01-05T05:00:00Z","v":1002083,"vw":1.599566},{"c":1.59,"h":1.62,"l":1.57,"n":1640,"o":1.62,"t":"2026-01-06T05:00:00Z","v":352914,"vw":1.592507},{"c":1.55,"h":1.6015,"l":1.535,"n":1855,"o":1.58,"t":"2026-01-07T05:00:00Z","v":576927,"vw":1.570243},{"c":1.56,"h":1.58,"l":1.52,"n":1272,"o":1.53,"t":"2026-01-08T05:00:00Z","v":332532,"vw":1.543685},{"c":2.48,"h":2.72,"l":1.63,"n":111285,"o":1.71,"t":"2026-01-09T05:00:00Z","v":46002884,"vw":2.327479},{"c":2.31,"h":2.53,"l":2.1,"n":33304,"o":2.48,"t":"2026-01-12T05:00:00Z","v":13011138,"vw":2.339027},{"c":2.34,"h":2.52,"l":2.2,"n":17846,"o":2.36,"t":"2026-01-13T05:00:00Z","v":6864571,"vw":2.409292},{"c":2.09,"h":2.3653,"l":2.05,"n":10202,"o":2.31,"t":"2026-01-14T05:00:00Z","v":3724736,"vw":2.135363},{"c":2.09,"h":2.2986,"l":2.05,"n":8604,"o":2.1,"t":"2026-01-15T05:00:00Z","v":3074772,"vw":2.180626},{"c":1.99,"h":2.15,"l":1.95,"n":9439,"o":2.09,"t":"2026-01-16T05:00:00Z","v":3151415,"vw":2.009922},{"c":1.94,"h":2.03,"l":1.84,"n":6181,"o":1.91,"t":"2026-01-20T05:00:00Z","v":2112555,"vw":1.954345},{"c":1.96,"h":2.13,"l":1.875,"n":6618,"o":1.95,"t":"2026-01-21T05:00:00Z","v":2452092,"vw":1.990098},{"c":2.1,"h":2.15,"l":2.03,"n":8197,"o":2.08,"t":"2026-01-22T05:00:00Z","v":2670862,"vw":2.092408},{"c":1.96,"h":2.1075,"l":1.93,"n":5750,"o":2.06,"t":"2026-01-23T05:00:00Z","v":2227299,"vw":1.968046},{"c":1.84,"h":1.94,"l":1.82,"n":5069,"o":1.93,"t":"2026-01-26T05:00:00Z","v":1869955,"vw":1.860493},{"c":1.84,"h":1.85,"l":1.735,"n":3847,"o":1.83,"t":"2026-01-27T05:00:00Z","v":1257641,"vw":1.804138},{"c":1.77,"h":1.85,"l":1.74,"n":5104,"o":1.84,"t":"2026-01-28T05:00:00Z","v":1308568,"vw":1.771729},{"c":1.76,"h":1.79,"l":1.67,"n":4806,"o":1.78,"t":"2026-01-29T05:00:00Z","v":1153020,"vw":1.727985},{"c":1.7,"h":1.825,"l":1.67,"n":4328,"o":1.74,"t":"2026-01-30T05:00:00Z","v":1178361,"vw":1.723333},{"c":1.67,"h":1.7001,"l":1.65,"n":2578,"o":1.67,"t":"2026-02-02T05:00:00Z","v":782705,"vw":1.676758},{"c":1.6,"h":1.7,"l":1.53,"n":5726,"o":1.69,"t":"2026-02-03T05:00:00Z","v":1218199,"vw":1.585509},{"c":1.54,"h":1.63,"l":1.49,"n":3796,"o":1.62,"t":"2026-02-04T05:00:00Z","v":954648,"vw":1.53686},{"c":1.43,"h":1.525,"l":1.41,"n":4171,"o":1.5,"t":"2026-02-05T05:00:00Z","v":1060314,"vw":1.453778},{"c":1.54,"h":1.56,"l":1.45,"n":2908,"o":1.45,"t":"2026-02-06T05:00:00Z","v":1059444,"vw":1.513151},{"c":1.52,"h":1.54,"l":1.49,"n":3388,"o":1.53,"t":"2026-02-09T05:00:00Z","v":804987,"vw":1.510211},{"c":1.55,"h":1.595,"l":1.5,"n":2842,"o":1.53,"t":"2026-02-10T05:00:00Z","v":692598,"vw":1.561221},{"c":1.54,"h":1.58,"l":1.52,"n":2663,"o":1.57,"t":"2026-02-11T05:00:00Z","v":498192,"vw":1.538895},{"c":1.5,"h":1.6199,"l":1.485,"n":2575,"o":1.54,"t":"2026-02-12T05:00:00Z","v":684843,"vw":1.540054},{"c":1.52,"h":1.565,"l":1.48,"n":1798,"o":1.48,"t":"2026-02-13T05:00:00Z","v":506131,"vw":1.531061},{"c":1.46,"h":1.505,"l":1.45,"n":2241,"o":1.5,"t":"2026-02-17T05:00:00Z","v":446340,"vw":1.478188},{"c":1.49,"h":1.53,"l":1.46,"n":2625,"o":1.47,"t":"2026-02-18T05:00:00Z","v":594545,"vw":1.496432},{"c":1.49,"h":1.5,"l":1.455,"n":1919,"o":1.49,"t":"2026-02-19T05:00:00Z","v":538124,"vw":1.473839},{"c":1.51,"h":1.555,"l":1.47,"n":2343,"o":1.49,"t":"2026-02-20T05:00:00Z","v":617178,"vw":1.520971},{"c":1.48,"h":1.52,"l":1.48,"n":1595,"o":1.51,"t":"2026-02-23T05:00:00Z","v":527440,"vw":1.491572},{"c":1.53,"h":1.56,"l":1.5,"n":2533,"o":1.51,"t":"2026-02-24T05:00:00Z","v":450145,"vw":1.545041},{"c":1.54,"h":1.57,"l":1.47,"n":3420,"o":1.52,"t":"2026-02-25T05:00:00Z","v":1100089,"vw":1.530409},{"c":1.6,"h":1.645,"l":1.5035,"n":4673,"o":1.54,"t":"2026-02-26T05:00:00Z","v":1286799,"vw":1.583186},{"c":1.48,"h":1.565,"l":1.47,"n":3415,"o":1.54,"t":"2026-02-27T05:00:00Z","v":1164273,"vw":1.510849},{"c":1.48,"h":1.5287,"l":1.441,"n":4461,"o":1.46,"t":"2026-03-02T05:00:00Z","v":929990,"vw":1.490003},{"c":1.44,"h":1.4852,"l":1.42,"n":2037,"o":1.46,"t":"2026-03-03T05:00:00Z","v":566998,"vw":1.449489},{"c":1.44,"h":1.48,"l":1.43,"n":2372,"o":1.44,"t":"2026-03-04T05:00:00Z","v":622654,"vw":1.453128},{"c":1.4,"h":1.475,"l":1.4,"n":3119,"o":1.47,"t":"2026-03-05T05:00:00Z","v":752660,"vw":1.424329},{"c":1.35,"h":1.41,"l":1.35,"n":2759,"o":1.39,"t":"2026-03-06T05:00:00Z","v":830478,"vw":1.372197},{"c":1.35,"h":1.39,"l":1.2901,"n":3525,"o":1.32,"t":"2026-03-09T04:00:00Z","v":724941,"vw":1.334264},{"c":1.38,"h":1.45,"l":1.3621,"n":2129,"o":1.38,"t":"2026-03-10T04:00:00Z","v":505744,"vw":1.412376},{"c":1.43,"h":1.4585,"l":1.36,"n":1727,"o":1.39,"t":"2026-03-11T04:00:00Z","v":343060,"vw":1.423458},{"c":1.35,"h":1.415,"l":1.35,"n":1642,"o":1.4,"t":"2026-03-12T04:00:00Z","v":626843,"vw":1.372651},{"c":1.33,"h":1.4,"l":1.33,"n":1182,"o":1.36,"t":"2026-03-13T04:00:00Z","v":331481,"vw":1.3506},{"c":1.33,"h":1.3699,"l":1.33,"n":930,"o":1.36,"t":"2026-03-16T04:00:00Z","v":214725,"vw":1.34862},{"c":1.34,"h":1.38,"l":1.33,"n":1519,"o":1.35,"t":"2026-03-17T04:00:00Z","v":378044,"vw":1.347327},{"c":1.25,"h":1.34,"l":1.25,"n":1954,"o":1.33,"t":"2026-03-18T04:00:00Z","v":563715,"vw":1.298366},{"c":1.28,"h":1.29,"l":1.23,"n":1919,"o":1.26,"t":"2026-03-19T04:00:00Z","v":582908,"vw":1.25207},{"c":1.22,"h":1.285,"l":1.19,"n":4165,"o":1.27,"t":"2026-03-20T04:00:00Z","v":1194471,"vw":1.227146},{"c":1.26,"h":1.3,"l":1.18,"n":2746,"o":1.26,"t":"2026-03-23T04:00:00Z","v":1073740,"vw":1.25169},{"c":1.25,"h":1.2983,"l":1.25,"n":1756,"o":1.27,"t":"2026-03-24T04:00:00Z","v":366370,"vw":1.269585},{"c":1.26,"h":1.3099,"l":1.24,"n":1421,"o":1.26,"t":"2026-03-25T04:00:00Z","v":426090,"vw":1.266352},{"c":1.22,"h":1.3,"l":1.22,"n":1683,"o":1.27,"t":"2026-03-26T04:00:00Z","v":329137,"vw":1.254921},{"c":1.18,"h":1.25,"l":1.162,"n":2012,"o":1.2,"t":"2026-03-27T04:00:00Z","v":524030,"vw":1.18578},{"c":1.11,"h":1.1955,"l":1.1,"n":2227,"o":1.18,"t":"2026-03-30T04:00:00Z","v":604372,"vw":1.117821},{"c":1.13,"h":1.175,"l":1.1157,"n":1941,"o":1.12,"t":"2026-03-31T04:00:00Z","v":309625,"vw":1.137708},{"c":1.17,"h":1.22,"l":1.1394,"n":2240,"o":1.15,"t":"2026-04-01T04:00:00Z","v":470575,"vw":1.195274},{"c":1.19,"h":1.2,"l":1.11,"n":1652,"o":1.12,"t":"2026-04-02T04:00:00Z","v":467001,"vw":1.16338},{"c":1.19,"h":1.23,"l":1.18,"n":1665,"o":1.21,"t":"2026-04-06T04:00:00Z","v":322435,"vw":1.20047},{"c":1.18,"h":1.195,"l":1.16,"n":1477,"o":1.19,"t":"2026-04-07T04:00:00Z","v":359506,"vw":1.179317},{"c":1.31,"h":1.36,"l":1.2376,"n":3674,"o":1.26,"t":"2026-04-08T04:00:00Z","v":997539,"vw":1.315756},{"c":1.34,"h":1.38,"l":1.29,"n":1627,"o":1.31,"t":"2026-04-09T04:00:00Z","v":425422,"vw":1.331861},{"c":1.33,"h":1.4086,"l":1.32,"n":1866,"o":1.34,"t":"2026-04-10T04:00:00Z","v":637751,"vw":1.358018},{"c":1.35,"h":1.36,"l":1.3205,"n":1291,"o":1.33,"t":"2026-04-13T04:00:00Z","v":348576,"vw":1.343895},{"c":1.38,"h":1.4,"l":1.34,"n":2018,"o":1.34,"t":"2026-04-14T04:00:00Z","v":403237,"vw":1.376068},{"c":1.47,"h":1.495,"l":1.4,"n":4022,"o":1.41,"t":"2026-04-15T04:00:00Z","v":823050,"vw":1.469684},{"c":1.55,"h":1.56,"l":1.47,"n":3705,"o":1.47,"t":"2026-04-16T04:00:00Z","v":922444,"vw":1.5273},{"c":1.52,"h":1.59,"l":1.52,"n":2237,"o":1.59,"t":"2026-04-17T04:00:00Z","v":661946,"vw":1.548886},{"c":1.47,"h":1.51,"l":1.44,"n":1746,"o":1.5,"t":"2026-04-20T04:00:00Z","v":397402,"vw":1.476679},{"c":1.5,"h":1.55,"l":1.475,"n":2756,"o":1.49,"t":"2026-04-21T04:00:00Z","v":582969,"vw":1.516944},{"c":1.61,"h":1.65,"l":1.52,"n":2922,"o":1.52,"t":"2026-04-22T04:00:00Z","v":1198834,"vw":1.608103},{"c":1.65,"h":1.73,"l":1.59,"n":5205,"o":1.69,"t":"2026-04-23T04:00:00Z","v":1427931,"vw":1.665379},{"c":1.79,"h":1.8,"l":1.62,"n":4350,"o":1.67,"t":"2026-04-24T04:00:00Z","v":1350372,"vw":1.751623},{"c":1.61,"h":1.78,"l":1.6,"n":3555,"o":1.78,"t":"2026-04-27T04:00:00Z","v":1162753,"vw":1.651074},{"c":1.51,"h":1.5999,"l":1.45,"n":3253,"o":1.55,"t":"2026-04-28T04:00:00Z","v":985005,"vw":1.501031},{"c":1.51,"h":1.5855,"l":1.47,"n":2493,"o":1.56,"t":"2026-04-29T04:00:00Z","v":829170,"vw":1.50999},{"c":2.17,"h":2.55,"l":1.51,"n":114541,"o":1.54,"t":"2026-04-30T04:00:00Z","v":41312811,"vw":2.180468},{"c":2.34,"h":2.37,"l":2.02,"n":21973,"o":2.07,"t":"2026-05-01T04:00:00Z","v":6160404,"vw":2.245398},{"c":2.25,"h":2.4399,"l":2.19,"n":12534,"o":2.31,"t":"2026-05-04T04:00:00Z","v":3419620,"vw":2.294678},{"c":2.42,"h":2.5,"l":2.12,"n":15583,"o":2.23,"t":"2026-05-05T04:00:00Z","v":4611813,"vw":2.372229},{"c":2.5,"h":2.5,"l":2.33,"n":9877,"o":2.48,"t":"2026-05-06T04:00:00Z","v":3036608,"vw":2.440054},{"c":2.41,"h":2.475,"l":2.325,"n":8013,"o":2.46,"t":"2026-05-07T04:00:00Z","v":2293615,"vw":2.382592},{"c":2.79,"h":2.8,"l":2.35,"n":13954,"o":2.44,"t":"2026-05-08T04:00:00Z","v":5478490,"vw":2.626068},{"c":2.85,"h":2.895,"l":2.64,"n":18827,"o":2.77,"t":"2026-05-11T04:00:00Z","v":4958096,"vw":2.775418},{"c":2.7,"h":2.85,"l":2.46,"n":14237,"o":2.8,"t":"2026-05-12T04:00:00Z","v":3853655,"vw":2.618672},{"c":2.95,"h":3.07,"l":2.7382,"n":17688,"o":2.79,"t":"2026-05-13T04:00:00Z","v":5580985,"vw":2.917469},{"c":3.37,"h":3.4989,"l":2.9,"n":27004,"o":3,"t":"2026-05-14T04:00:00Z","v":7284858,"vw":3.275974},{"c":3.05,"h":3.48,"l":3.035,"n":20468,"o":3.13,"t":"2026-05-15T04:00:00Z","v":5347106,"vw":3.206153},{"c":2.82,"h":3,"l":2.68,"n":11632,"o":3,"t":"2026-05-18T04:00:00Z","v":2939772,"vw":2.800663},{"c":2.66,"h":2.76,"l":2.51,"n":11803,"o":2.68,"t":"2026-05-19T04:00:00Z","v":2821341,"vw":2.612117},{"c":2.9,"h":2.93,"l":2.64,"n":11788,"o":2.76,"t":"2026-05-20T04:00:00Z","v":2553831,"vw":2.825865},{"c":3.06,"h":3.12,"l":2.85,"n":9439,"o":2.91,"t":"2026-05-21T04:00:00Z","v":2155698,"vw":3.018743},{"c":3.22,"h":3.3,"l":3.025,"n":11117,"o":3.06,"t":"2026-05-22T04:00:00Z","v":2614389,"vw":3.199964},{"c":3.26,"h":3.44,"l":3.06,"n":14501,"o":3.35,"t":"2026-05-26T04:00:00Z","v":2791295,"vw":3.202329},{"c":3.15,"h":3.39,"l":3.055,"n":13529,"o":3.37,"t":"2026-05-27T04:00:00Z","v":2265193,"vw":3.182151},{"c":3.5,"h":3.5,"l":3.07,"n":13326,"o":3.17,"t":"2026-05-28T04:00:00Z","v":3529543,"vw":3.393397},{"c":3.53,"h":3.71,"l":3.37,"n":18653,"o":3.71,"t":"2026-05-29T04:00:00Z","v":4489571,"vw":3.550791},{"c":3.35,"h":3.5,"l":3.21,"n":11904,"o":3.4,"t":"2026-06-01T04:00:00Z","v":2620642,"vw":3.377934},{"c":3.31,"h":3.63,"l":3.285,"n":12415,"o":3.4,"t":"2026-06-02T04:00:00Z","v":2256820,"vw":3.427185},{"c":3.22,"h":3.46,"l":3.15,"n":11273,"o":3.33,"t":"2026-06-03T04:00:00Z","v":1915805,"vw":3.252438},{"c":3.23,"h":3.38,"l":2.93,"n":9547,"o":3.03,"t":"2026-06-04T04:00:00Z","v":1516345,"vw":3.214176},{"c":2.11,"h":3.1397,"l":1.71,"n":54452,"o":3.1,"t":"2026-06-05T04:00:00Z","v":17420172,"vw":2.16468},{"c":2.25,"h":2.39,"l":2.19,"n":22836,"o":2.3103,"t":"2026-06-08T04:00:00Z","v":5545707,"vw":2.269534},{"c":2.15,"h":2.4,"l":2.0101,"n":21388,"o":2.32,"t":"2026-06-09T04:00:00Z","v":4927416,"vw":2.151701},{"c":2.1,"h":2.22,"l":2.06,"n":9335,"o":2.11,"t":"2026-06-10T04:00:00Z","v":1861871,"vw":2.13609},{"c":2.21,"h":2.225,"l":2.07,"n":11633,"o":2.14,"t":"2026-06-11T04:00:00Z","v":2356960,"vw":2.17075},{"c":2.21,"h":2.28,"l":2.1249,"n":8787,"o":2.18,"t":"2026-06-12T04:00:00Z","v":1846798,"vw":2.210859},{"c":2.45,"h":2.49,"l":2.31,"n":15327,"o":2.36,"t":"2026-06-15T04:00:00Z","v":3314421,"vw":2.407022},{"c":2.35,"h":2.65,"l":2.33,"n":14071,"o":2.46,"t":"2026-06-16T04:00:00Z","v":2624713,"vw":2.451558},{"c":2.27,"h":2.45,"l":2.24,"n":9759,"o":2.36,"t":"2026-06-17T04:00:00Z","v":1644472,"vw":2.357022},{"c":2.44,"h":2.465,"l":2.29,"n":9396,"o":2.38,"t":"2026-06-18T04:00:00Z","v":6686849,"vw":2.414899},{"c":2.2,"h":2.49,"l":2.19,"n":12025,"o":2.49,"t":"2026-06-22T04:00:00Z","v":2515116,"vw":2.276149},{"c":2.18,"h":2.23,"l":2.08,"n":8062,"o":2.09,"t":"2026-06-23T04:00:00Z","v":1077141,"vw":2.169436},{"c":2.02,"h":2.16,"l":2,"n":8847,"o":2.15,"t":"2026-06-24T04:00:00Z","v":1955585,"vw":2.049115},{"c":2.04,"h":2.1224,"l":1.9501,"n":8095,"o":2.1,"t":"2026-06-25T04:00:00Z","v":2247285,"vw":2.033115},{"c":1.98,"h":2.02,"l":1.94,"n":6210,"o":1.97,"t":"2026-06-26T04:00:00Z","v":1276851,"vw":1.974586},{"c":2.17,"h":2.2366,"l":1.97,"n":8972,"o":2.01,"t":"2026-06-29T04:00:00Z","v":1934272,"vw":2.117167},{"c":2.26,"h":2.38,"l":2.16,"n":9306,"o":2.16,"t":"2026-06-30T04:00:00Z","v":2041831,"vw":2.303017},{"c":2.23,"h":2.335,"l":2.19,"n":8276,"o":2.22,"t":"2026-07-01T04:00:00Z","v":1380668,"vw":2.265543},{"c":2.07,"h":2.29,"l":2.05,"n":8122,"o":2.25,"t":"2026-07-02T04:00:00Z","v":1807733,"vw":2.115324},{"c":2.11,"h":2.2378,"l":2.1,"n":6449,"o":2.1,"t":"2026-07-06T04:00:00Z","v":1097257,"vw":2.175224},{"c":2.03,"h":2.0699,"l":1.98,"n":7203,"o":2.04,"t":"2026-07-07T04:00:00Z","v":1341367,"vw":2.010423},{"c":2.04,"h":2.045,"l":1.95,"n":5887,"o":1.98,"t":"2026-07-08T04:00:00Z","v":1096973,"vw":2.003104},{"c":2.09,"h":2.135,"l":2.04,"n":3745,"o":2.1,"t":"2026-07-09T04:00:00Z","v":714006,"vw":2.100617},{"c":2.08,"h":2.11,"l":2.02,"n":4109,"o":2.09,"t":"2026-07-10T04:00:00Z","v":638120,"vw":2.05934},{"c":1.97,"h":2.055,"l":1.97,"n":5141,"o":2.02,"t":"2026-07-13T04:00:00Z","v":1116797,"vw":1.999449},{"c":2.02,"h":2.05,"l":1.985,"n":5410,"o":2.02,"t":"2026-07-14T04:00:00Z","v":784555,"vw":2.023909},{"c":1.93,"h":2.08,"l":1.87,"n":5646,"o":2.04,"t":"2026-07-15T04:00:00Z","v":1086293,"vw":1.932111},{"c":1.73,"h":1.87,"l":1.72,"n":8624,"o":1.85,"t":"2026-07-16T04:00:00Z","v":1959484,"vw":1.776955},{"c":1.71,"h":1.76,"l":1.62,"n":5990,"o":1.72,"t":"2026-07-17T04:00:00Z","v":1262636,"vw":1.706006},{"c":1.66,"h":1.74,"l":1.625,"n":5238,"o":1.71,"t":"2026-07-20T04:00:00Z","v":1121174,"vw":1.660621},{"c":1.77,"h":1.805,"l":1.72,"n":4874,"o":1.73,"t":"2026-07-21T04:00:00Z","v":1102719,"vw":1.769844},{"c":1.77,"h":1.81,"l":1.7,"n":4464,"o":1.73,"t":"2026-07-22T04:00:00Z","v":548691,"vw":1.775795},{"c":1.72,"h":1.795,"l":1.71,"n":4302,"o":1.71,"t":"2026-07-23T04:00:00Z","v":564445,"vw":1.732125},{"c":1.63,"h":1.72,"l":1.62,"n":4611,"o":1.72,"t":"2026-07-24T04:00:00Z","v":789649,"vw":1.652953},{"c":1.58,"h":1.67,"l":1.53,"n":4672,"o":1.63,"t":"2026-07-27T04:00:00Z","v":1100480,"vw":1.596672},{"c":1.53,"h":1.58,"l":1.41,"n":6027,"o":1.55,"t":"2026-07-28T04:00:00Z","v":1308852,"vw":1.481523},{"c":1.48,"h":1.56,"l":1.47,"n":3221,"o":1.51,"t":"2026-07-29T04:00:00Z","v":610172,"vw":1.505692},{"c":1.56,"h":1.57,"l":1.5,"n":3395,"o":1.5,"t":"2026-07-30T04:00:00Z","v":665638,"vw":1.546597},{"c":1.57,"h":1.63,"l":1.53,"n":4961,"o":1.6,"t":"2026-07-31T04:00:00Z","v":892074,"vw":1.569123},{"c":1.63,"h":1.65,"l":1.54,"n":4807,"o":1.55,"t":"2026-08-03T04:00:00Z","v":637919,"vw":1.610023},{"c":1.75,"h":1.78,"l":1.71,"n":4689,"o":1.73,"t":"2026-08-04T04:00:00Z","v":891898,"vw":1.754692},{"c":1.69,"h":1.77,"l":1.66,"n":4453,"o":1.77,"t":"2026-08-05T04:00:00Z","v":627697,"vw":1.696596},{"c":1.68,"h":1.7068,"l":1.63,"n":3439,"o":1.69,"t":"2026-08-06T04:00:00Z","v":517840,"vw":1.680376},{"c":1.74,"h":1.745,"l":1.68,"n":3063,"o":1.7,"t":"2026-08-07T04:00:00Z","v":627691,"vw":1.715177},{"c":1.67,"h":1.75,"l":1.66,"n":3451,"o":1.75,"t":"2026-08-10T04:00:00Z","v":508912,"vw":1.693157},{"c":1.68,"h":1.705,"l":1.67,"n":4362,"o":1.69,"t":"2026-08-11T04:00:00Z","v":733258,"vw":1.685395},{"c":1.87,"h":1.98,"l":1.77,"n":14152,"o":1.98,"t":"2026-08-12T04:00:00Z","v":2769909,"vw":1.847581},{"c":1.94,"h":2.055,"l":1.82,"n":8244,"o":1.82,"t":"2026-08-13T04:00:00Z","v":2022235,"vw":1.97528},{"c":1.94,"h":2.04,"l":1.905,"n":7967,"o":1.97,"t":"2026-08-14T04:00:00Z","v":1158273,"vw":1.970381},{"c":1.91,"h":2,"l":1.89,"n":4583,"o":1.94,"t":"2026-08-17T04:00:00Z","v":1056854,"vw":1.945261},{"c":1.83,"h":1.96,"l":1.77,"n":6134,"o":1.82,"t":"2026-08-18T04:00:00Z","v":1448396,"vw":1.842937},{"c":1.82,"h":1.875,"l":1.76,"n":3645,"o":1.84,"t":"2026-08-19T04:00:00Z","v":688302,"vw":1.804394},{"c":1.77,"h":1.8193,"l":1.72,"n":2895,"o":1.77,"t":"2026-08-20T04:00:00Z","v":599705,"vw":1.748874},{"c":1.81,"h":1.82,"l":1.755,"n":2973,"o":1.81,"t":"2026-08-21T04:00:00Z","v":707633,"vw":1.787375},{"c":1.77,"h":1.79,"l":1.69,"n":3926,"o":1.78,"t":"2026-08-24T04:00:00Z","v":1205706,"vw":1.74036},{"c":1.81,"h":1.82,"l":1.735,"n":5213,"o":1.8,"t":"2026-08-25T04:00:00Z","v":627338,"vw":1.778905},{"c":1.79,"h":1.84,"l":1.785,"n":1527,"o":1.81,"t":"2026-08-26T04:00:00Z","v":252925,"vw":1.810864},{"c":1.87,"h":1.87,"l":1.8,"n":2608,"o":1.83,"t":"2026-08-27T04:00:00Z","v":494866,"vw":1.843253},{"c":1.8,"h":1.89,"l":1.79,"n":3272,"o":1.84,"t":"2026-08-28T04:00:00Z","v":491875,"vw":1.825758},{"c":1.78,"h":1.82,"l":1.74,"n":3011,"o":1.78,"t":"2026-08-31T04:00:00Z","v":626315,"vw":1.769732},{"c":1.72,"h":1.74,"l":1.69,"n":2452,"o":1.73,"t":"2026-09-01T04:00:00Z","v":557985,"vw":1.708537},{"c":1.73,"h":1.75,"l":1.691,"n":2979,"o":1.74,"t":"2026-09-02T04:00:00Z","v":454482,"vw":1.713728},{"c":1.67,"h":1.73,"l":1.64,"n":3685,"o":1.73,"t":"2026-09-03T04:00:00Z","v":1025225,"vw":1.671902},{"c":1.71,"h":1.735,"l":1.66,"n":2554,"o":1.67,"t":"2026-09-04T04:00:00Z","v":622138,"vw":1.706342},{"c":1.69,"h":1.765,"l":1.67,"n":4291,"o":1.73,"t":"2026-09-08T04:00:00Z","v":986305,"vw":1.70188},{"c":1.68,"h":1.7162,"l":1.645,"n":2887,"o":1.7,"t":"2026-09-09T04:00:00Z","v":702936,"vw":1.667036},{"c":1.65,"h":1.675,"l":1.615,"n":2384,"o":1.67,"t":"2026-09-10T04:00:00Z","v":589475,"vw":1.652511},{"c":1.66,"h":1.725,"l":1.65,"n":2683,"o":1.685,"t":"2026-09-11T04:00:00Z","v":750299,"vw":1.680365},{"c":1.62,"h":1.65,"l":1.6,"n":3085,"o":1.65,"t":"2026-09-14T04:00:00Z","v":564069,"vw":1.615974},{"c":1.59,"h":1.6199,"l":1.56,"n":2947,"o":1.61,"t":"2026-09-15T04:00:00Z","v":602781,"vw":1.589383},{"c":1.57,"h":1.62,"l":1.555,"n":2196,"o":1.62,"t":"2026-09-16T04:00:00Z","v":440436,"vw":1.588692},{"c":1.63,"h":1.69,"l":1.59,"n":3708,"o":1.63,"t":"2026-09-17T04:00:00Z","v":759113,"vw":1.625819},{"c":1.65,"h":1.67,"l":1.605,"n":3601,"o":1.65,"t":"2026-09-18T04:00:00Z","v":742851,"vw":1.641145},{"c":1.77,"h":1.78,"l":1.69,"n":3705,"o":1.7,"t":"2026-09-21T04:00:00Z","v":940214,"vw":1.733469},{"c":1.92,"h":1.92,"l":1.8,"n":4154,"o":1.86,"t":"2026-09-22T04:00:00Z","v":1210868,"vw":1.854868},{"c":1.92,"h":1.92,"l":1.83,"n":2862,"o":1.9,"t":"2026-09-23T04:00:00Z","v":643135,"vw":1.879371},{"c":1.85,"h":1.88,"l":1.825,"n":2790,"o":1.87,"t":"2026-09-24T04:00:00Z","v":491897,"vw":1.850473},{"c":1.88,"h":1.905,"l":1.84,"n":2473,"o":1.85,"t":"2026-09-25T04:00:00Z","v":434023,"vw":1.879721},{"c":1.81,"h":1.88,"l":1.8,"n":2200,"o":1.86,"t":"2026-09-28T04:00:00Z","v":467583,"vw":1.844408},{"c":1.83,"h":1.8792,"l":1.81,"n":2462,"o":1.83,"t":"2026-09-29T04:00:00Z","v":401186,"vw":1.835838},{"c":1.88,"h":1.89,"l":1.835,"n":2335,"o":1.85,"t":"2026-09-30T04:00:00Z","v":387115,"vw":1.866297},{"c":1.87,"h":1.89,"l":1.82,"n":1952,"o":1.89,"t":"2026-10-01T04:00:00Z","v":326306,"vw":1.853607},{"c":1.91,"h":1.95,"l":1.89,"n":2624,"o":1.92,"t":"2026-10-02T04:00:00Z","v":469299,"vw":1.923722},{"c":1.88,"h":1.92,"l":1.85,"n":2806,"o":1.91,"t":"2026-10-05T04:00:00Z","v":280969,"vw":1.876451},{"c":1.88,"h":1.9,"l":1.865,"n":1668,"o":1.9,"t":"2026-10-06T04:00:00Z","v":256842,"vw":1.881407},{"c":1.85,"h":1.9,"l":1.83,"n":1567,"o":1.9,"t":"2026-10-07T04:00:00Z","v":425698,"vw":1.866745},{"c":1.76,"h":1.83,"l":1.74,"n":2770,"o":1.82,"t":"2026-10-08T04:00:00Z","v":605524,"vw":1.781114},{"c":1.73,"h":1.8,"l":1.72,"n":1493,"o":1.79,"t":"2026-10-09T04:00:00Z","v":226154,"vw":1.738233},{"c":1.66,"h":1.7734,"l":1.66,"n":1752,"o":1.73,"t":"2026-10-12T04:00:00Z","v":334162,"vw":1.675},{"c":1.63,"h":1.65,"l":1.59,"n":2543,"o":1.65,"t":"2026-10-13T04:00:00Z","v":659597,"vw":1.616164},{"c":1.61,"h":1.615,"l":1.5401,"n":4069,"o":1.59,"t":"2026-10-14T04:00:00Z","v":1083216,"vw":1.592067},{"c":1.68,"h":1.695,"l":1.59,"n":2543,"o":1.6,"t":"2026-10-15T04:00:00Z","v":615804,"vw":1.633176},{"c":1.59,"h":1.685,"l":1.56,"n":3239,"o":1.68,"t":"2026-10-16T04:00:00Z","v":664653,"vw":1.603743},{"c":1.57,"h":1.67,"l":1.56,"n":1946,"o":1.62,"t":"2026-10-19T04:00:00Z","v":387713,"vw":1.588696},{"c":1.59,"h":1.62,"l":1.52,"n":1509,"o":1.53,"t":"2026-10-20T04:00:00Z","v":333779,"vw":1.582003},{"c":1.61,"h":1.64,"l":1.59,"n":1951,"o":1.63,"t":"2026-10-21T04:00:00Z","v":358114,"vw":1.61903},{"c":1.47,"h":1.55,"l":1.445,"n":2447,"o":1.55,"t":"2026-10-22T04:00:00Z","v":604349,"vw":1.48375}],"volatilityBars":[{"c":1.72,"h":1.72,"l":1.71,"n":7,"o":1.71,"t":"2026-09-21T08:00:00Z","v":10772,"vw":1.710139},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-21T08:15:00Z","v":100,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T10:30:00Z","v":200,"vw":1.73},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-21T11:00:00Z","v":300,"vw":1.71},{"c":1.7274,"h":1.7277,"l":1.7273,"n":3,"o":1.7277,"t":"2026-09-21T11:15:00Z","v":4300,"vw":1.727516},{"c":1.7,"h":1.7,"l":1.68,"n":13,"o":1.7,"t":"2026-09-21T11:30:00Z","v":5343,"vw":1.697011},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-21T12:00:00Z","v":3000,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-21T12:30:00Z","v":278,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-09-21T13:00:00Z","v":204,"vw":1.71},{"c":1.7,"h":1.71,"l":1.69,"n":90,"o":1.7,"t":"2026-09-21T13:30:00Z","v":20264,"vw":1.696271},{"c":1.705,"h":1.7099,"l":1.7,"n":38,"o":1.7002,"t":"2026-09-21T13:45:00Z","v":12766,"vw":1.702863},{"c":1.7492,"h":1.7492,"l":1.7001,"n":117,"o":1.705,"t":"2026-09-21T14:00:00Z","v":63215,"vw":1.718284},{"c":1.741,"h":1.7499,"l":1.735,"n":118,"o":1.745,"t":"2026-09-21T14:15:00Z","v":34653,"vw":1.741038},{"c":1.71,"h":1.745,"l":1.71,"n":186,"o":1.745,"t":"2026-09-21T14:30:00Z","v":37956,"vw":1.721948},{"c":1.705,"h":1.725,"l":1.69,"n":257,"o":1.716,"t":"2026-09-21T14:45:00Z","v":35851,"vw":1.706905},{"c":1.725,"h":1.725,"l":1.705,"n":89,"o":1.705,"t":"2026-09-21T15:00:00Z","v":18683,"vw":1.714049},{"c":1.72,"h":1.725,"l":1.71,"n":73,"o":1.725,"t":"2026-09-21T15:15:00Z","v":18415,"vw":1.716468},{"c":1.725,"h":1.73,"l":1.72,"n":85,"o":1.72,"t":"2026-09-21T15:30:00Z","v":22766,"vw":1.721459},{"c":1.745,"h":1.75,"l":1.72,"n":101,"o":1.73,"t":"2026-09-21T15:45:00Z","v":27392,"vw":1.731932},{"c":1.735,"h":1.75,"l":1.735,"n":56,"o":1.75,"t":"2026-09-21T16:00:00Z","v":9586,"vw":1.739576},{"c":1.73,"h":1.735,"l":1.72,"n":70,"o":1.73,"t":"2026-09-21T16:15:00Z","v":21239,"vw":1.729045},{"c":1.74,"h":1.74,"l":1.7201,"n":44,"o":1.7201,"t":"2026-09-21T16:30:00Z","v":11946,"vw":1.728598},{"c":1.735,"h":1.74,"l":1.73,"n":43,"o":1.7317,"t":"2026-09-21T16:45:00Z","v":3355,"vw":1.734283},{"c":1.725,"h":1.74,"l":1.71,"n":393,"o":1.7323,"t":"2026-09-21T17:00:00Z","v":78528,"vw":1.722107},{"c":1.725,"h":1.73,"l":1.72,"n":125,"o":1.725,"t":"2026-09-21T17:15:00Z","v":12890,"vw":1.724213},{"c":1.725,"h":1.725,"l":1.71,"n":152,"o":1.72,"t":"2026-09-21T17:30:00Z","v":32591,"vw":1.715799},{"c":1.73,"h":1.73,"l":1.72,"n":94,"o":1.725,"t":"2026-09-21T17:45:00Z","v":5867,"vw":1.725589},{"c":1.725,"h":1.73,"l":1.725,"n":73,"o":1.725,"t":"2026-09-21T18:00:00Z","v":27264,"vw":1.725111},{"c":1.725,"h":1.73,"l":1.725,"n":78,"o":1.725,"t":"2026-09-21T18:15:00Z","v":7644,"vw":1.726071},{"c":1.725,"h":1.7299,"l":1.72,"n":30,"o":1.725,"t":"2026-09-21T18:30:00Z","v":4622,"vw":1.72261},{"c":1.73,"h":1.73,"l":1.72,"n":94,"o":1.725,"t":"2026-09-21T18:45:00Z","v":25701,"vw":1.725652},{"c":1.745,"h":1.745,"l":1.725,"n":348,"o":1.73,"t":"2026-09-21T19:00:00Z","v":110930,"vw":1.732383},{"c":1.745,"h":1.75,"l":1.73,"n":120,"o":1.745,"t":"2026-09-21T19:15:00Z","v":45113,"vw":1.739551},{"c":1.7714,"h":1.775,"l":1.745,"n":132,"o":1.745,"t":"2026-09-21T19:30:00Z","v":77276,"vw":1.762601},{"c":1.78,"h":1.78,"l":1.74,"n":440,"o":1.775,"t":"2026-09-21T19:45:00Z","v":119905,"vw":1.762456},{"c":1.755,"h":1.77,"l":1.755,"n":6,"o":1.77,"t":"2026-09-21T20:00:00Z","v":14705,"vw":1.769592},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-21T20:30:00Z","v":628,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-09-21T20:45:00Z","v":856,"vw":1.74},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-21T21:30:00Z","v":100,"vw":1.77},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-21T22:30:00Z","v":300,"vw":1.75},{"c":1.7469,"h":1.7469,"l":1.7469,"n":1,"o":1.7469,"t":"2026-09-21T23:45:00Z","v":300,"vw":1.7469},{"c":1.7,"h":1.79,"l":1.68,"n":8,"o":1.79,"t":"2026-09-22T08:00:00Z","v":2650,"vw":1.707107},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-09-22T09:00:00Z","v":136,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-22T09:15:00Z","v":100,"vw":1.79},{"c":1.91,"h":1.95,"l":1.83,"n":50,"o":1.83,"t":"2026-09-22T10:00:00Z","v":17907,"vw":1.899763},{"c":1.81,"h":1.92,"l":1.8004,"n":28,"o":1.9102,"t":"2026-09-22T10:15:00Z","v":11144,"vw":1.841869},{"c":1.93,"h":1.93,"l":1.88,"n":19,"o":1.88,"t":"2026-09-22T10:30:00Z","v":5372,"vw":1.911377},{"c":1.85,"h":1.89,"l":1.84,"n":5,"o":1.89,"t":"2026-09-22T10:45:00Z","v":1620,"vw":1.851753},{"c":1.8996,"h":1.8996,"l":1.8408,"n":21,"o":1.85,"t":"2026-09-22T11:00:00Z","v":4596,"vw":1.867288},{"c":1.854,"h":1.9,"l":1.854,"n":14,"o":1.89,"t":"2026-09-22T11:15:00Z","v":12441,"vw":1.893595},{"c":1.89,"h":1.92,"l":1.875,"n":38,"o":1.89,"t":"2026-09-22T11:30:00Z","v":13341,"vw":1.903951},{"c":1.88,"h":1.91,"l":1.88,"n":31,"o":1.9047,"t":"2026-09-22T11:45:00Z","v":19284,"vw":1.897363},{"c":1.86,"h":1.88,"l":1.85,"n":16,"o":1.88,"t":"2026-09-22T12:00:00Z","v":7725,"vw":1.878},{"c":1.88,"h":1.88,"l":1.85,"n":12,"o":1.86,"t":"2026-09-22T12:15:00Z","v":1384,"vw":1.860388},{"c":1.88,"h":1.89,"l":1.88,"n":6,"o":1.88,"t":"2026-09-22T12:30:00Z","v":14670,"vw":1.884473},{"c":1.91,"h":1.93,"l":1.88,"n":16,"o":1.88,"t":"2026-09-22T12:45:00Z","v":9696,"vw":1.920274},{"c":1.884,"h":1.9221,"l":1.884,"n":5,"o":1.9216,"t":"2026-09-22T13:00:00Z","v":1943,"vw":1.908107},{"c":1.8768,"h":1.89,"l":1.8767,"n":9,"o":1.88,"t":"2026-09-22T13:15:00Z","v":2477,"vw":1.881331},{"c":1.82,"h":1.88,"l":1.82,"n":351,"o":1.86,"t":"2026-09-22T13:30:00Z","v":203166,"vw":1.85212},{"c":1.825,"h":1.84,"l":1.815,"n":459,"o":1.8232,"t":"2026-09-22T13:45:00Z","v":90758,"vw":1.826946},{"c":1.83,"h":1.83,"l":1.8107,"n":227,"o":1.8292,"t":"2026-09-22T14:00:00Z","v":50571,"vw":1.822215},{"c":1.805,"h":1.83,"l":1.8,"n":342,"o":1.83,"t":"2026-09-22T14:15:00Z","v":67355,"vw":1.816178},{"c":1.81,"h":1.8392,"l":1.805,"n":225,"o":1.805,"t":"2026-09-22T14:30:00Z","v":61853,"vw":1.819827},{"c":1.81,"h":1.82,"l":1.8032,"n":152,"o":1.8191,"t":"2026-09-22T14:45:00Z","v":27455,"vw":1.810875},{"c":1.83,"h":1.83,"l":1.8,"n":128,"o":1.805,"t":"2026-09-22T15:00:00Z","v":33592,"vw":1.807098},{"c":1.86,"h":1.86,"l":1.83,"n":131,"o":1.83,"t":"2026-09-22T15:15:00Z","v":59220,"vw":1.83896},{"c":1.845,"h":1.86,"l":1.845,"n":94,"o":1.855,"t":"2026-09-22T15:30:00Z","v":14070,"vw":1.85442},{"c":1.851,"h":1.86,"l":1.84,"n":54,"o":1.845,"t":"2026-09-22T15:45:00Z","v":9392,"vw":1.853409},{"c":1.87,"h":1.875,"l":1.85,"n":90,"o":1.855,"t":"2026-09-22T16:00:00Z","v":19830,"vw":1.86252},{"c":1.865,"h":1.87,"l":1.865,"n":39,"o":1.87,"t":"2026-09-22T16:15:00Z","v":8851,"vw":1.868342},{"c":1.87,"h":1.88,"l":1.8641,"n":48,"o":1.865,"t":"2026-09-22T16:30:00Z","v":6230,"vw":1.870826},{"c":1.8757,"h":1.88,"l":1.87,"n":63,"o":1.88,"t":"2026-09-22T16:45:00Z","v":12294,"vw":1.875923},{"c":1.875,"h":1.88,"l":1.87,"n":23,"o":1.875,"t":"2026-09-22T17:00:00Z","v":9771,"vw":1.873865},{"c":1.87,"h":1.88,"l":1.865,"n":77,"o":1.88,"t":"2026-09-22T17:15:00Z","v":20957,"vw":1.870078},{"c":1.88,"h":1.885,"l":1.87,"n":271,"o":1.875,"t":"2026-09-22T17:30:00Z","v":88428,"vw":1.879331},{"c":1.8892,"h":1.89,"l":1.87,"n":61,"o":1.88,"t":"2026-09-22T17:45:00Z","v":16068,"vw":1.881611},{"c":1.89,"h":1.89,"l":1.88,"n":33,"o":1.8801,"t":"2026-09-22T18:00:00Z","v":8568,"vw":1.883988},{"c":1.89,"h":1.89,"l":1.8801,"n":33,"o":1.8808,"t":"2026-09-22T18:15:00Z","v":7488,"vw":1.883086},{"c":1.88,"h":1.8891,"l":1.87,"n":91,"o":1.88,"t":"2026-09-22T18:30:00Z","v":15995,"vw":1.878201},{"c":1.879,"h":1.88,"l":1.87,"n":44,"o":1.88,"t":"2026-09-22T18:45:00Z","v":10828,"vw":1.875813},{"c":1.88,"h":1.89,"l":1.88,"n":63,"o":1.88,"t":"2026-09-22T19:00:00Z","v":15709,"vw":1.880692},{"c":1.885,"h":1.89,"l":1.88,"n":37,"o":1.8808,"t":"2026-09-22T19:15:00Z","v":7381,"vw":1.884081},{"c":1.89,"h":1.89,"l":1.88,"n":80,"o":1.88,"t":"2026-09-22T19:30:00Z","v":9531,"vw":1.886035},{"c":1.92,"h":1.92,"l":1.89,"n":369,"o":1.89,"t":"2026-09-22T19:45:00Z","v":127021,"vw":1.902894},{"c":1.89,"h":1.92,"l":1.89,"n":8,"o":1.92,"t":"2026-09-22T20:00:00Z","v":27258,"vw":1.918591},{"c":1.8725,"h":1.8725,"l":1.8725,"n":1,"o":1.8725,"t":"2026-09-22T20:15:00Z","v":5000,"vw":1.8725},{"c":1.8811,"h":1.8811,"l":1.87,"n":4,"o":1.87,"t":"2026-09-22T20:30:00Z","v":251,"vw":1.87555},{"c":1.92,"h":1.92,"l":1.9,"n":5,"o":1.91,"t":"2026-09-22T21:15:00Z","v":6197,"vw":1.90823},{"c":1.919,"h":1.919,"l":1.919,"n":1,"o":1.919,"t":"2026-09-22T21:30:00Z","v":100,"vw":1.919},{"c":1.9194,"h":1.9194,"l":1.9194,"n":1,"o":1.9194,"t":"2026-09-22T22:00:00Z","v":1042,"vw":1.9194},{"c":1.92,"h":1.92,"l":1.92,"n":7,"o":1.92,"t":"2026-09-22T23:00:00Z","v":1930,"vw":1.92},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-22T23:15:00Z","v":15000,"vw":1.9},{"c":1.9006,"h":1.9199,"l":1.9,"n":3,"o":1.9,"t":"2026-09-22T23:30:00Z","v":4185,"vw":1.914409},{"c":1.93,"h":1.93,"l":1.9169,"n":16,"o":1.9169,"t":"2026-09-22T23:45:00Z","v":15548,"vw":1.922845},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-09-23T08:00:00Z","v":264,"vw":1.89},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T08:45:00Z","v":100,"vw":1.93},{"c":1.93,"h":1.93,"l":1.92,"n":3,"o":1.92,"t":"2026-09-23T09:00:00Z","v":259,"vw":1.925},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T09:15:00Z","v":200,"vw":1.93},{"c":1.9222,"h":1.93,"l":1.9222,"n":2,"o":1.93,"t":"2026-09-23T11:00:00Z","v":4050,"vw":1.922681},{"c":1.8902,"h":1.926,"l":1.8902,"n":5,"o":1.926,"t":"2026-09-23T11:15:00Z","v":3384,"vw":1.893053},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-23T11:30:00Z","v":100,"vw":1.92},{"c":1.898,"h":1.898,"l":1.898,"n":1,"o":1.898,"t":"2026-09-23T11:45:00Z","v":6976,"vw":1.898},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-23T12:00:00Z","v":100,"vw":1.9},{"c":1.8922,"h":1.9,"l":1.8922,"n":4,"o":1.9,"t":"2026-09-23T12:15:00Z","v":3672,"vw":1.894769},{"c":1.89,"h":1.8931,"l":1.89,"n":3,"o":1.8931,"t":"2026-09-23T12:45:00Z","v":1311,"vw":1.892503},{"c":1.92,"h":1.92,"l":1.91,"n":4,"o":1.91,"t":"2026-09-23T13:00:00Z","v":1000,"vw":1.91665},{"c":1.9299,"h":1.9299,"l":1.9259,"n":4,"o":1.9259,"t":"2026-09-23T13:15:00Z","v":1103,"vw":1.929173},{"c":1.86,"h":1.92,"l":1.86,"n":301,"o":1.9,"t":"2026-09-23T13:30:00Z","v":80755,"vw":1.880824},{"c":1.86,"h":1.875,"l":1.855,"n":153,"o":1.86,"t":"2026-09-23T13:45:00Z","v":56305,"vw":1.85927},{"c":1.8409,"h":1.8692,"l":1.8409,"n":174,"o":1.86,"t":"2026-09-23T14:00:00Z","v":40667,"vw":1.855344},{"c":1.845,"h":1.8497,"l":1.84,"n":40,"o":1.8432,"t":"2026-09-23T14:15:00Z","v":7293,"vw":1.844808},{"c":1.8387,"h":1.85,"l":1.83,"n":141,"o":1.845,"t":"2026-09-23T14:30:00Z","v":28458,"vw":1.839373},{"c":1.885,"h":1.89,"l":1.83,"n":269,"o":1.84,"t":"2026-09-23T14:45:00Z","v":64917,"vw":1.865921},{"c":1.89,"h":1.9,"l":1.8832,"n":167,"o":1.885,"t":"2026-09-23T15:00:00Z","v":49414,"vw":1.887642},{"c":1.895,"h":1.9,"l":1.88,"n":65,"o":1.885,"t":"2026-09-23T15:15:00Z","v":7318,"vw":1.888914},{"c":1.885,"h":1.895,"l":1.88,"n":140,"o":1.895,"t":"2026-09-23T15:30:00Z","v":18866,"vw":1.888148},{"c":1.875,"h":1.89,"l":1.875,"n":70,"o":1.885,"t":"2026-09-23T15:45:00Z","v":6029,"vw":1.879852},{"c":1.875,"h":1.875,"l":1.865,"n":43,"o":1.875,"t":"2026-09-23T16:00:00Z","v":7239,"vw":1.870921},{"c":1.8677,"h":1.875,"l":1.86,"n":65,"o":1.875,"t":"2026-09-23T16:15:00Z","v":6151,"vw":1.869086},{"c":1.87,"h":1.87,"l":1.86,"n":27,"o":1.865,"t":"2026-09-23T16:30:00Z","v":3881,"vw":1.867427},{"c":1.87,"h":1.87,"l":1.86,"n":53,"o":1.865,"t":"2026-09-23T16:45:00Z","v":14160,"vw":1.867241},{"c":1.87,"h":1.875,"l":1.87,"n":51,"o":1.87,"t":"2026-09-23T17:00:00Z","v":7338,"vw":1.871076},{"c":1.875,"h":1.88,"l":1.87,"n":58,"o":1.875,"t":"2026-09-23T17:15:00Z","v":7402,"vw":1.875024},{"c":1.875,"h":1.88,"l":1.875,"n":19,"o":1.8791,"t":"2026-09-23T17:30:00Z","v":2141,"vw":1.875903},{"c":1.885,"h":1.89,"l":1.88,"n":51,"o":1.88,"t":"2026-09-23T17:45:00Z","v":5180,"vw":1.884602},{"c":1.885,"h":1.8891,"l":1.88,"n":23,"o":1.88,"t":"2026-09-23T18:00:00Z","v":4901,"vw":1.88422},{"c":1.89,"h":1.89,"l":1.885,"n":36,"o":1.8891,"t":"2026-09-23T18:15:00Z","v":5013,"vw":1.887236},{"c":1.885,"h":1.885,"l":1.885,"n":15,"o":1.885,"t":"2026-09-23T18:30:00Z","v":1643,"vw":1.885},{"c":1.895,"h":1.895,"l":1.885,"n":56,"o":1.885,"t":"2026-09-23T18:45:00Z","v":9358,"vw":1.89111},{"c":1.895,"h":1.895,"l":1.89,"n":40,"o":1.895,"t":"2026-09-23T19:00:00Z","v":12282,"vw":1.894716},{"c":1.9,"h":1.9,"l":1.884,"n":121,"o":1.895,"t":"2026-09-23T19:15:00Z","v":20448,"vw":1.890865},{"c":1.895,"h":1.9,"l":1.89,"n":60,"o":1.9,"t":"2026-09-23T19:30:00Z","v":8366,"vw":1.894937},{"c":1.92,"h":1.92,"l":1.89,"n":308,"o":1.895,"t":"2026-09-23T19:45:00Z","v":82348,"vw":1.906363},{"c":1.929,"h":1.929,"l":1.89,"n":15,"o":1.92,"t":"2026-09-23T20:00:00Z","v":27508,"vw":1.920247},{"c":1.9223,"h":1.9223,"l":1.9223,"n":1,"o":1.9223,"t":"2026-09-23T20:45:00Z","v":200,"vw":1.9223},{"c":1.9241,"h":1.9241,"l":1.9241,"n":1,"o":1.9241,"t":"2026-09-23T21:00:00Z","v":100,"vw":1.9241},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-23T21:45:00Z","v":1880,"vw":1.93},{"c":1.9279,"h":1.9279,"l":1.9279,"n":1,"o":1.9279,"t":"2026-09-23T22:30:00Z","v":200,"vw":1.9279},{"c":1.9289,"h":1.9289,"l":1.9289,"n":1,"o":1.9289,"t":"2026-09-23T23:00:00Z","v":250,"vw":1.9289},{"c":1.9377,"h":1.9377,"l":1.9377,"n":1,"o":1.9377,"t":"2026-09-23T23:15:00Z","v":250,"vw":1.9377},{"c":1.94,"h":1.94,"l":1.9,"n":4,"o":1.91,"t":"2026-09-23T23:45:00Z","v":2000,"vw":1.923547},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-24T09:30:00Z","v":200,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-09-24T11:45:00Z","v":510,"vw":1.88},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-24T13:00:00Z","v":200,"vw":1.91},{"c":1.87,"h":1.87,"l":1.85,"n":173,"o":1.87,"t":"2026-09-24T13:30:00Z","v":21716,"vw":1.863082},{"c":1.87,"h":1.87,"l":1.855,"n":143,"o":1.861,"t":"2026-09-24T13:45:00Z","v":21977,"vw":1.861679},{"c":1.875,"h":1.88,"l":1.8605,"n":69,"o":1.8605,"t":"2026-09-24T14:00:00Z","v":15173,"vw":1.872377},{"c":1.855,"h":1.8791,"l":1.85,"n":188,"o":1.875,"t":"2026-09-24T14:15:00Z","v":16821,"vw":1.86551},{"c":1.85,"h":1.86,"l":1.85,"n":54,"o":1.858,"t":"2026-09-24T14:30:00Z","v":17313,"vw":1.855677},{"c":1.8499,"h":1.855,"l":1.84,"n":92,"o":1.85,"t":"2026-09-24T14:45:00Z","v":15115,"vw":1.847449},{"c":1.845,"h":1.8499,"l":1.84,"n":63,"o":1.845,"t":"2026-09-24T15:00:00Z","v":8928,"vw":1.841983},{"c":1.845,"h":1.85,"l":1.84,"n":134,"o":1.85,"t":"2026-09-24T15:15:00Z","v":28318,"vw":1.842976},{"c":1.84,"h":1.845,"l":1.825,"n":290,"o":1.845,"t":"2026-09-24T15:30:00Z","v":65871,"vw":1.835994},{"c":1.845,"h":1.845,"l":1.835,"n":44,"o":1.835,"t":"2026-09-24T15:45:00Z","v":9111,"vw":1.839159},{"c":1.835,"h":1.84,"l":1.83,"n":22,"o":1.84,"t":"2026-09-24T16:00:00Z","v":3114,"vw":1.837361},{"c":1.845,"h":1.855,"l":1.84,"n":283,"o":1.84,"t":"2026-09-24T16:15:00Z","v":36302,"vw":1.846492},{"c":1.845,"h":1.85,"l":1.84,"n":78,"o":1.84,"t":"2026-09-24T16:30:00Z","v":22536,"vw":1.846369},{"c":1.855,"h":1.86,"l":1.845,"n":70,"o":1.845,"t":"2026-09-24T16:45:00Z","v":15530,"vw":1.848714},{"c":1.865,"h":1.87,"l":1.855,"n":62,"o":1.855,"t":"2026-09-24T17:00:00Z","v":19747,"vw":1.865776},{"c":1.855,"h":1.87,"l":1.855,"n":44,"o":1.865,"t":"2026-09-24T17:15:00Z","v":6187,"vw":1.861379},{"c":1.85,"h":1.86,"l":1.85,"n":19,"o":1.86,"t":"2026-09-24T17:30:00Z","v":7369,"vw":1.85519},{"c":1.855,"h":1.855,"l":1.85,"n":21,"o":1.85,"t":"2026-09-24T17:45:00Z","v":3627,"vw":1.854619},{"c":1.855,"h":1.855,"l":1.8535,"n":12,"o":1.8542,"t":"2026-09-24T18:00:00Z","v":1700,"vw":1.854489},{"c":1.865,"h":1.87,"l":1.8508,"n":79,"o":1.855,"t":"2026-09-24T18:15:00Z","v":8418,"vw":1.862343},{"c":1.865,"h":1.865,"l":1.86,"n":29,"o":1.8637,"t":"2026-09-24T18:30:00Z","v":5427,"vw":1.864186},{"c":1.861,"h":1.8652,"l":1.86,"n":15,"o":1.865,"t":"2026-09-24T18:45:00Z","v":1887,"vw":1.861547},{"c":1.86,"h":1.8699,"l":1.86,"n":31,"o":1.865,"t":"2026-09-24T19:00:00Z","v":3366,"vw":1.86278},{"c":1.855,"h":1.865,"l":1.855,"n":72,"o":1.86,"t":"2026-09-24T19:15:00Z","v":17884,"vw":1.857466},{"c":1.845,"h":1.855,"l":1.84,"n":67,"o":1.855,"t":"2026-09-24T19:30:00Z","v":10800,"vw":1.846634},{"c":1.86,"h":1.86,"l":1.84,"n":397,"o":1.845,"t":"2026-09-24T19:45:00Z","v":76146,"vw":1.847831},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-09-24T20:00:00Z","v":12754,"vw":1.85},{"c":1.8892,"h":1.8892,"l":1.8892,"n":1,"o":1.8892,"t":"2026-09-24T20:45:00Z","v":134,"vw":1.8892},{"c":1.8874,"h":1.8874,"l":1.8874,"n":1,"o":1.8874,"t":"2026-09-24T21:15:00Z","v":130,"vw":1.8874},{"c":1.8891,"h":1.8891,"l":1.8891,"n":1,"o":1.8891,"t":"2026-09-24T22:15:00Z","v":500,"vw":1.8891},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-24T23:45:00Z","v":2000,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-25T11:00:00Z","v":130,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-25T11:45:00Z","v":3000,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-09-25T12:00:00Z","v":2649,"vw":1.88},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-25T12:30:00Z","v":100,"vw":1.91},{"c":1.87,"h":1.88,"l":1.84,"n":100,"o":1.85,"t":"2026-09-25T13:30:00Z","v":8711,"vw":1.857723},{"c":1.89,"h":1.905,"l":1.86,"n":119,"o":1.87,"t":"2026-09-25T13:45:00Z","v":23074,"vw":1.884466},{"c":1.87,"h":1.89,"l":1.87,"n":89,"o":1.89,"t":"2026-09-25T14:00:00Z","v":17191,"vw":1.880283},{"c":1.855,"h":1.865,"l":1.85,"n":54,"o":1.865,"t":"2026-09-25T14:15:00Z","v":23004,"vw":1.853002},{"c":1.875,"h":1.88,"l":1.85,"n":158,"o":1.85,"t":"2026-09-25T14:30:00Z","v":49275,"vw":1.869476},{"c":1.8715,"h":1.88,"l":1.87,"n":17,"o":1.88,"t":"2026-09-25T14:45:00Z","v":10077,"vw":1.871489},{"c":1.89,"h":1.895,"l":1.88,"n":185,"o":1.88,"t":"2026-09-25T15:00:00Z","v":14373,"vw":1.886727},{"c":1.895,"h":1.9,"l":1.8949,"n":8,"o":1.9,"t":"2026-09-25T15:15:00Z","v":4661,"vw":1.895195},{"c":1.885,"h":1.895,"l":1.8808,"n":29,"o":1.895,"t":"2026-09-25T15:30:00Z","v":4140,"vw":1.88982},{"c":1.892,"h":1.895,"l":1.8809,"n":115,"o":1.885,"t":"2026-09-25T15:45:00Z","v":11586,"vw":1.888484},{"c":1.8932,"h":1.905,"l":1.89,"n":63,"o":1.8901,"t":"2026-09-25T16:00:00Z","v":13430,"vw":1.89825},{"c":1.895,"h":1.9,"l":1.8901,"n":44,"o":1.9,"t":"2026-09-25T16:15:00Z","v":4578,"vw":1.894313},{"c":1.885,"h":1.8998,"l":1.885,"n":95,"o":1.895,"t":"2026-09-25T16:30:00Z","v":13284,"vw":1.892238},{"c":1.885,"h":1.885,"l":1.885,"n":7,"o":1.885,"t":"2026-09-25T16:45:00Z","v":268,"vw":1.885},{"c":1.88,"h":1.89,"l":1.88,"n":12,"o":1.89,"t":"2026-09-25T17:00:00Z","v":2153,"vw":1.884735},{"c":1.885,"h":1.885,"l":1.88,"n":35,"o":1.885,"t":"2026-09-25T17:15:00Z","v":12667,"vw":1.882096},{"c":1.875,"h":1.885,"l":1.87,"n":67,"o":1.88,"t":"2026-09-25T17:30:00Z","v":8542,"vw":1.874183},{"c":1.87,"h":1.88,"l":1.87,"n":41,"o":1.875,"t":"2026-09-25T17:45:00Z","v":5407,"vw":1.873524},{"c":1.865,"h":1.875,"l":1.865,"n":27,"o":1.87,"t":"2026-09-25T18:00:00Z","v":3627,"vw":1.869109},{"c":1.868,"h":1.87,"l":1.8601,"n":18,"o":1.865,"t":"2026-09-25T18:15:00Z","v":10916,"vw":1.861848},{"c":1.8699,"h":1.8699,"l":1.865,"n":10,"o":1.865,"t":"2026-09-25T18:30:00Z","v":524,"vw":1.86745},{"c":1.8799,"h":1.8799,"l":1.8699,"n":41,"o":1.87,"t":"2026-09-25T18:45:00Z","v":20631,"vw":1.870049},{"c":1.8976,"h":1.9,"l":1.875,"n":103,"o":1.875,"t":"2026-09-25T19:00:00Z","v":34546,"vw":1.884591},{"c":1.885,"h":1.895,"l":1.885,"n":31,"o":1.895,"t":"2026-09-25T19:15:00Z","v":5981,"vw":1.892258},{"c":1.895,"h":1.8991,"l":1.88,"n":76,"o":1.885,"t":"2026-09-25T19:30:00Z","v":9657,"vw":1.888819},{"c":1.88,"h":1.9,"l":1.875,"n":570,"o":1.8909,"t":"2026-09-25T19:45:00Z","v":79157,"vw":1.888171},{"c":1.8881,"h":1.89,"l":1.88,"n":8,"o":1.88,"t":"2026-09-25T20:00:00Z","v":17167,"vw":1.880223},{"c":1.8964,"h":1.8964,"l":1.8799,"n":29,"o":1.88,"t":"2026-09-25T22:00:00Z","v":4246,"vw":1.892539},{"c":1.8995,"h":1.8995,"l":1.8995,"n":1,"o":1.8995,"t":"2026-09-25T22:15:00Z","v":200,"vw":1.8995},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-28T08:30:00Z","v":146,"vw":1.81},{"c":1.815,"h":1.815,"l":1.815,"n":1,"o":1.815,"t":"2026-09-28T09:15:00Z","v":100,"vw":1.815},{"c":1.84,"h":1.8699,"l":1.84,"n":4,"o":1.8699,"t":"2026-09-28T11:00:00Z","v":12515,"vw":1.845679},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-28T12:45:00Z","v":600,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-28T13:00:00Z","v":539,"vw":1.87},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-28T13:15:00Z","v":1500,"vw":1.85},{"c":1.856,"h":1.876,"l":1.84,"n":141,"o":1.86,"t":"2026-09-28T13:30:00Z","v":26047,"vw":1.855807},{"c":1.876,"h":1.88,"l":1.855,"n":152,"o":1.856,"t":"2026-09-28T13:45:00Z","v":52837,"vw":1.863127},{"c":1.865,"h":1.88,"l":1.861,"n":79,"o":1.8792,"t":"2026-09-28T14:00:00Z","v":28151,"vw":1.872073},{"c":1.865,"h":1.875,"l":1.86,"n":108,"o":1.865,"t":"2026-09-28T14:15:00Z","v":42130,"vw":1.863931},{"c":1.8451,"h":1.865,"l":1.845,"n":127,"o":1.865,"t":"2026-09-28T14:30:00Z","v":30678,"vw":1.858812},{"c":1.841,"h":1.85,"l":1.84,"n":62,"o":1.845,"t":"2026-09-28T14:45:00Z","v":6305,"vw":1.844267},{"c":1.845,"h":1.8495,"l":1.845,"n":15,"o":1.8495,"t":"2026-09-28T15:00:00Z","v":3280,"vw":1.848137},{"c":1.85,"h":1.85,"l":1.8302,"n":113,"o":1.845,"t":"2026-09-28T15:15:00Z","v":10552,"vw":1.839599},{"c":1.845,"h":1.845,"l":1.845,"n":3,"o":1.845,"t":"2026-09-28T15:30:00Z","v":127,"vw":1.845},{"c":1.855,"h":1.855,"l":1.84,"n":40,"o":1.845,"t":"2026-09-28T15:45:00Z","v":9845,"vw":1.846842},{"c":1.845,"h":1.85,"l":1.8408,"n":18,"o":1.85,"t":"2026-09-28T16:00:00Z","v":2654,"vw":1.847728},{"c":1.865,"h":1.865,"l":1.845,"n":78,"o":1.845,"t":"2026-09-28T16:15:00Z","v":10856,"vw":1.854389},{"c":1.85,"h":1.865,"l":1.85,"n":24,"o":1.86,"t":"2026-09-28T16:30:00Z","v":3611,"vw":1.859437},{"c":1.84,"h":1.85,"l":1.84,"n":40,"o":1.85,"t":"2026-09-28T16:45:00Z","v":2487,"vw":1.848042},{"c":1.855,"h":1.855,"l":1.835,"n":81,"o":1.84,"t":"2026-09-28T17:00:00Z","v":9296,"vw":1.841102},{"c":1.845,"h":1.855,"l":1.845,"n":27,"o":1.85,"t":"2026-09-28T17:15:00Z","v":7656,"vw":1.849778},{"c":1.845,"h":1.85,"l":1.845,"n":12,"o":1.845,"t":"2026-09-28T17:30:00Z","v":1287,"vw":1.846488},{"c":1.85,"h":1.85,"l":1.8402,"n":22,"o":1.8402,"t":"2026-09-28T17:45:00Z","v":2943,"vw":1.846601},{"c":1.8453,"h":1.8458,"l":1.8401,"n":9,"o":1.8458,"t":"2026-09-28T18:00:00Z","v":1623,"vw":1.844026},{"c":1.845,"h":1.845,"l":1.845,"n":7,"o":1.845,"t":"2026-09-28T18:15:00Z","v":3047,"vw":1.845},{"c":1.845,"h":1.85,"l":1.845,"n":5,"o":1.85,"t":"2026-09-28T18:30:00Z","v":330,"vw":1.848333},{"c":1.845,"h":1.855,"l":1.8445,"n":77,"o":1.845,"t":"2026-09-28T18:45:00Z","v":16077,"vw":1.848982},{"c":1.835,"h":1.8462,"l":1.835,"n":64,"o":1.845,"t":"2026-09-28T19:00:00Z","v":23559,"vw":1.842501},{"c":1.835,"h":1.835,"l":1.83,"n":31,"o":1.835,"t":"2026-09-28T19:15:00Z","v":3111,"vw":1.833244},{"c":1.81,"h":1.835,"l":1.81,"n":131,"o":1.835,"t":"2026-09-28T19:30:00Z","v":26195,"vw":1.821577},{"c":1.8009,"h":1.815,"l":1.8,"n":379,"o":1.81,"t":"2026-09-28T19:45:00Z","v":56511,"vw":1.806693},{"c":1.8083,"h":1.81,"l":1.8083,"n":15,"o":1.81,"t":"2026-09-28T20:00:00Z","v":27243,"vw":1.809967},{"c":1.8097,"h":1.81,"l":1.8097,"n":2,"o":1.81,"t":"2026-09-28T20:15:00Z","v":2999,"vw":1.80999},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-28T20:45:00Z","v":1512,"vw":1.81},{"c":1.79,"h":1.8,"l":1.79,"n":11,"o":1.8,"t":"2026-09-28T21:15:00Z","v":12517,"vw":1.799754},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-09-28T21:30:00Z","v":3540,"vw":1.793152},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T22:00:00Z","v":113,"vw":1.8},{"c":1.791,"h":1.791,"l":1.791,"n":1,"o":1.791,"t":"2026-09-28T23:00:00Z","v":900,"vw":1.791},{"c":1.7901,"h":1.7901,"l":1.7901,"n":1,"o":1.7901,"t":"2026-09-28T23:15:00Z","v":135,"vw":1.7901},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-29T08:00:00Z","v":1236,"vw":1.81},{"c":1.8776,"h":1.8776,"l":1.8776,"n":1,"o":1.8776,"t":"2026-09-29T11:00:00Z","v":100,"vw":1.8776},{"c":1.8757,"h":1.8757,"l":1.8757,"n":1,"o":1.8757,"t":"2026-09-29T11:15:00Z","v":100,"vw":1.8757},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-29T12:15:00Z","v":500,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-29T12:45:00Z","v":5000,"vw":1.85},{"c":1.8498,"h":1.8498,"l":1.8498,"n":1,"o":1.8498,"t":"2026-09-29T13:00:00Z","v":1600,"vw":1.8498},{"c":1.8484,"h":1.8484,"l":1.8457,"n":2,"o":1.8457,"t":"2026-09-29T13:15:00Z","v":1120,"vw":1.848111},{"c":1.85,"h":1.85,"l":1.82,"n":154,"o":1.83,"t":"2026-09-29T13:30:00Z","v":77698,"vw":1.831446},{"c":1.87,"h":1.875,"l":1.855,"n":77,"o":1.855,"t":"2026-09-29T13:45:00Z","v":10675,"vw":1.869862},{"c":1.8599,"h":1.87,"l":1.85,"n":56,"o":1.87,"t":"2026-09-29T14:00:00Z","v":11221,"vw":1.858526},{"c":1.865,"h":1.87,"l":1.85,"n":131,"o":1.8592,"t":"2026-09-29T14:15:00Z","v":16819,"vw":1.861216},{"c":1.875,"h":1.8792,"l":1.865,"n":93,"o":1.865,"t":"2026-09-29T14:30:00Z","v":12990,"vw":1.874225},{"c":1.85,"h":1.875,"l":1.85,"n":213,"o":1.875,"t":"2026-09-29T14:45:00Z","v":20742,"vw":1.866129},{"c":1.835,"h":1.85,"l":1.8338,"n":55,"o":1.85,"t":"2026-09-29T15:00:00Z","v":8184,"vw":1.841338},{"c":1.8202,"h":1.8393,"l":1.82,"n":39,"o":1.835,"t":"2026-09-29T15:15:00Z","v":8700,"vw":1.830089},{"c":1.835,"h":1.835,"l":1.82,"n":62,"o":1.825,"t":"2026-09-29T15:30:00Z","v":11688,"vw":1.828377},{"c":1.825,"h":1.8392,"l":1.82,"n":91,"o":1.835,"t":"2026-09-29T15:45:00Z","v":15460,"vw":1.832029},{"c":1.825,"h":1.825,"l":1.82,"n":22,"o":1.825,"t":"2026-09-29T16:00:00Z","v":2609,"vw":1.822443},{"c":1.83,"h":1.83,"l":1.82,"n":33,"o":1.826,"t":"2026-09-29T16:15:00Z","v":6426,"vw":1.825487},{"c":1.821,"h":1.835,"l":1.821,"n":140,"o":1.83,"t":"2026-09-29T16:30:00Z","v":7260,"vw":1.830071},{"c":1.815,"h":1.83,"l":1.81,"n":78,"o":1.83,"t":"2026-09-29T16:45:00Z","v":22650,"vw":1.822559},{"c":1.82,"h":1.82,"l":1.8101,"n":38,"o":1.82,"t":"2026-09-29T17:00:00Z","v":4498,"vw":1.817244},{"c":1.83,"h":1.83,"l":1.81,"n":60,"o":1.82,"t":"2026-09-29T17:15:00Z","v":18457,"vw":1.823518},{"c":1.825,"h":1.83,"l":1.821,"n":34,"o":1.825,"t":"2026-09-29T17:30:00Z","v":3813,"vw":1.824379},{"c":1.825,"h":1.83,"l":1.82,"n":33,"o":1.82,"t":"2026-09-29T17:45:00Z","v":7359,"vw":1.824089},{"c":1.83,"h":1.835,"l":1.83,"n":73,"o":1.83,"t":"2026-09-29T18:00:00Z","v":16849,"vw":1.831641},{"c":1.825,"h":1.83,"l":1.82,"n":22,"o":1.825,"t":"2026-09-29T18:15:00Z","v":3355,"vw":1.824934},{"c":1.83,"h":1.835,"l":1.815,"n":141,"o":1.825,"t":"2026-09-29T18:30:00Z","v":21981,"vw":1.822905},{"c":1.825,"h":1.83,"l":1.825,"n":93,"o":1.825,"t":"2026-09-29T18:45:00Z","v":1991,"vw":1.825529},{"c":1.835,"h":1.835,"l":1.82,"n":38,"o":1.82,"t":"2026-09-29T19:00:00Z","v":3511,"vw":1.830688},{"c":1.82,"h":1.83,"l":1.82,"n":54,"o":1.83,"t":"2026-09-29T19:15:00Z","v":5249,"vw":1.828983},{"c":1.83,"h":1.835,"l":1.82,"n":59,"o":1.825,"t":"2026-09-29T19:30:00Z","v":6597,"vw":1.828412},{"c":1.825,"h":1.84,"l":1.82,"n":255,"o":1.83,"t":"2026-09-29T19:45:00Z","v":38087,"vw":1.831572},{"c":1.8254,"h":1.83,"l":1.8254,"n":6,"o":1.83,"t":"2026-09-29T20:00:00Z","v":11664,"vw":1.829592},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-29T21:15:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-29T22:45:00Z","v":220,"vw":1.83},{"c":1.8,"h":1.83,"l":1.8,"n":4,"o":1.83,"t":"2026-09-29T23:00:00Z","v":1500,"vw":1.817684},{"c":1.87,"h":1.87,"l":1.85,"n":3,"o":1.85,"t":"2026-09-30T08:00:00Z","v":1000,"vw":1.859796},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-30T09:15:00Z","v":135,"vw":1.86},{"c":1.79,"h":1.8,"l":1.79,"n":17,"o":1.8,"t":"2026-09-30T11:30:00Z","v":6814,"vw":1.790966},{"c":1.8109,"h":1.8109,"l":1.8109,"n":1,"o":1.8109,"t":"2026-09-30T12:00:00Z","v":100,"vw":1.8109},{"c":1.82,"h":1.82,"l":1.8,"n":27,"o":1.82,"t":"2026-09-30T12:30:00Z","v":6618,"vw":1.815962},{"c":1.8599,"h":1.8599,"l":1.8599,"n":1,"o":1.8599,"t":"2026-09-30T13:15:00Z","v":100,"vw":1.8599},{"c":1.8471,"h":1.86,"l":1.8442,"n":132,"o":1.85,"t":"2026-09-30T13:30:00Z","v":10164,"vw":1.853066},{"c":1.86,"h":1.876,"l":1.845,"n":262,"o":1.85,"t":"2026-09-30T13:45:00Z","v":25365,"vw":1.866138},{"c":1.865,"h":1.88,"l":1.855,"n":79,"o":1.865,"t":"2026-09-30T14:00:00Z","v":14313,"vw":1.86831},{"c":1.855,"h":1.875,"l":1.85,"n":99,"o":1.87,"t":"2026-09-30T14:15:00Z","v":24877,"vw":1.862448},{"c":1.845,"h":1.855,"l":1.835,"n":118,"o":1.855,"t":"2026-09-30T14:30:00Z","v":29757,"vw":1.84622},{"c":1.86,"h":1.86,"l":1.8409,"n":36,"o":1.845,"t":"2026-09-30T14:45:00Z","v":4480,"vw":1.850753},{"c":1.86,"h":1.86,"l":1.855,"n":29,"o":1.855,"t":"2026-09-30T15:00:00Z","v":2488,"vw":1.858523},{"c":1.86,"h":1.86,"l":1.855,"n":19,"o":1.86,"t":"2026-09-30T15:15:00Z","v":5395,"vw":1.856146},{"c":1.86,"h":1.86,"l":1.85,"n":35,"o":1.86,"t":"2026-09-30T15:30:00Z","v":6972,"vw":1.854201},{"c":1.86,"h":1.86,"l":1.845,"n":75,"o":1.86,"t":"2026-09-30T15:45:00Z","v":12156,"vw":1.850898},{"c":1.855,"h":1.86,"l":1.8509,"n":14,"o":1.86,"t":"2026-09-30T16:00:00Z","v":3001,"vw":1.855213},{"c":1.84,"h":1.855,"l":1.84,"n":81,"o":1.855,"t":"2026-09-30T16:15:00Z","v":11415,"vw":1.850234},{"c":1.86,"h":1.86,"l":1.85,"n":21,"o":1.85,"t":"2026-09-30T16:30:00Z","v":2487,"vw":1.8575},{"c":1.8608,"h":1.87,"l":1.8558,"n":46,"o":1.86,"t":"2026-09-30T16:45:00Z","v":4723,"vw":1.861336},{"c":1.87,"h":1.87,"l":1.861,"n":26,"o":1.87,"t":"2026-09-30T17:00:00Z","v":15232,"vw":1.866688},{"c":1.8557,"h":1.865,"l":1.855,"n":31,"o":1.865,"t":"2026-09-30T17:15:00Z","v":3489,"vw":1.858889},{"c":1.865,"h":1.865,"l":1.855,"n":29,"o":1.86,"t":"2026-09-30T17:30:00Z","v":3209,"vw":1.858853},{"c":1.865,"h":1.87,"l":1.86,"n":44,"o":1.865,"t":"2026-09-30T17:45:00Z","v":4629,"vw":1.863719},{"c":1.8702,"h":1.88,"l":1.8624,"n":176,"o":1.865,"t":"2026-09-30T18:00:00Z","v":26889,"vw":1.871324},{"c":1.87,"h":1.875,"l":1.86,"n":51,"o":1.875,"t":"2026-09-30T18:15:00Z","v":12804,"vw":1.865019},{"c":1.87,"h":1.87,"l":1.865,"n":36,"o":1.87,"t":"2026-09-30T18:30:00Z","v":2729,"vw":1.869767},{"c":1.88,"h":1.88,"l":1.865,"n":49,"o":1.87,"t":"2026-09-30T18:45:00Z","v":4377,"vw":1.872707},{"c":1.885,"h":1.89,"l":1.875,"n":102,"o":1.88,"t":"2026-09-30T19:00:00Z","v":12767,"vw":1.880235},{"c":1.88,"h":1.89,"l":1.88,"n":50,"o":1.885,"t":"2026-09-30T19:15:00Z","v":5641,"vw":1.883714},{"c":1.885,"h":1.885,"l":1.88,"n":58,"o":1.885,"t":"2026-09-30T19:30:00Z","v":8537,"vw":1.884312},{"c":1.88,"h":1.89,"l":1.865,"n":399,"o":1.885,"t":"2026-09-30T19:45:00Z","v":67788,"vw":1.875815},{"c":1.8862,"h":1.8862,"l":1.88,"n":8,"o":1.88,"t":"2026-09-30T20:00:00Z","v":20913,"vw":1.88004},{"c":1.8799,"h":1.8799,"l":1.8799,"n":2,"o":1.8799,"t":"2026-09-30T20:45:00Z","v":21462,"vw":1.8799},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T21:15:00Z","v":325,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T21:30:00Z","v":100,"vw":1.85},{"c":1.8777,"h":1.8777,"l":1.8777,"n":1,"o":1.8777,"t":"2026-09-30T22:15:00Z","v":100,"vw":1.8777},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-01T08:00:00Z","v":1300,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-01T10:30:00Z","v":200,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-01T11:00:00Z","v":204,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-01T13:00:00Z","v":100,"vw":1.88},{"c":1.8633,"h":1.8633,"l":1.8633,"n":1,"o":1.8633,"t":"2026-10-01T13:15:00Z","v":100,"vw":1.8633},{"c":1.84,"h":1.89,"l":1.82,"n":181,"o":1.89,"t":"2026-10-01T13:30:00Z","v":46706,"vw":1.853414},{"c":1.845,"h":1.85,"l":1.83,"n":84,"o":1.85,"t":"2026-10-01T13:45:00Z","v":12880,"vw":1.835524},{"c":1.845,"h":1.845,"l":1.821,"n":52,"o":1.84,"t":"2026-10-01T14:00:00Z","v":6441,"vw":1.837263},{"c":1.85,"h":1.86,"l":1.8407,"n":52,"o":1.85,"t":"2026-10-01T14:15:00Z","v":6895,"vw":1.849168},{"c":1.85,"h":1.86,"l":1.85,"n":51,"o":1.855,"t":"2026-10-01T14:30:00Z","v":6932,"vw":1.857392},{"c":1.845,"h":1.86,"l":1.845,"n":72,"o":1.8595,"t":"2026-10-01T14:45:00Z","v":37616,"vw":1.852179},{"c":1.835,"h":1.84,"l":1.82,"n":183,"o":1.84,"t":"2026-10-01T15:00:00Z","v":35378,"vw":1.830655},{"c":1.85,"h":1.85,"l":1.84,"n":45,"o":1.84,"t":"2026-10-01T15:15:00Z","v":4189,"vw":1.842615},{"c":1.845,"h":1.85,"l":1.84,"n":45,"o":1.85,"t":"2026-10-01T15:30:00Z","v":17819,"vw":1.848843},{"c":1.851,"h":1.865,"l":1.845,"n":70,"o":1.845,"t":"2026-10-01T15:45:00Z","v":7539,"vw":1.856105},{"c":1.87,"h":1.87,"l":1.865,"n":8,"o":1.865,"t":"2026-10-01T16:00:00Z","v":812,"vw":1.8675},{"c":1.8545,"h":1.87,"l":1.8545,"n":44,"o":1.87,"t":"2026-10-01T16:15:00Z","v":5187,"vw":1.860691},{"c":1.855,"h":1.86,"l":1.8508,"n":26,"o":1.8591,"t":"2026-10-01T16:30:00Z","v":3285,"vw":1.855985},{"c":1.845,"h":1.86,"l":1.845,"n":49,"o":1.86,"t":"2026-10-01T16:45:00Z","v":5466,"vw":1.851287},{"c":1.845,"h":1.85,"l":1.84,"n":25,"o":1.845,"t":"2026-10-01T17:00:00Z","v":6315,"vw":1.843397},{"c":1.87,"h":1.87,"l":1.8419,"n":68,"o":1.8419,"t":"2026-10-01T17:15:00Z","v":11455,"vw":1.85153},{"c":1.87,"h":1.88,"l":1.87,"n":63,"o":1.87,"t":"2026-10-01T17:30:00Z","v":7765,"vw":1.87167},{"c":1.87,"h":1.88,"l":1.8601,"n":59,"o":1.88,"t":"2026-10-01T17:45:00Z","v":4520,"vw":1.868934},{"c":1.86,"h":1.865,"l":1.855,"n":31,"o":1.865,"t":"2026-10-01T18:00:00Z","v":4822,"vw":1.860382},{"c":1.86,"h":1.86,"l":1.8541,"n":19,"o":1.86,"t":"2026-10-01T18:15:00Z","v":2822,"vw":1.855904},{"c":1.87,"h":1.87,"l":1.855,"n":78,"o":1.86,"t":"2026-10-01T18:30:00Z","v":9024,"vw":1.859574},{"c":1.87,"h":1.87,"l":1.8615,"n":24,"o":1.87,"t":"2026-10-01T18:45:00Z","v":1748,"vw":1.868197},{"c":1.855,"h":1.87,"l":1.855,"n":29,"o":1.87,"t":"2026-10-01T19:00:00Z","v":3706,"vw":1.85971},{"c":1.86,"h":1.86,"l":1.85,"n":30,"o":1.86,"t":"2026-10-01T19:15:00Z","v":3463,"vw":1.855999},{"c":1.87,"h":1.87,"l":1.86,"n":87,"o":1.86,"t":"2026-10-01T19:30:00Z","v":11238,"vw":1.864288},{"c":1.86,"h":1.8804,"l":1.86,"n":267,"o":1.865,"t":"2026-10-01T19:45:00Z","v":39971,"vw":1.873516},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-10-01T20:00:00Z","v":7737,"vw":1.87},{"c":1.889,"h":1.889,"l":1.889,"n":1,"o":1.889,"t":"2026-10-01T21:00:00Z","v":2500,"vw":1.889},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-02T13:00:00Z","v":100,"vw":1.9},{"c":1.94,"h":1.94,"l":1.91,"n":226,"o":1.92,"t":"2026-10-02T13:30:00Z","v":39848,"vw":1.923129},{"c":1.925,"h":1.945,"l":1.9208,"n":176,"o":1.94,"t":"2026-10-02T13:45:00Z","v":51566,"vw":1.9369},{"c":1.9403,"h":1.95,"l":1.92,"n":189,"o":1.925,"t":"2026-10-02T14:00:00Z","v":36426,"vw":1.936192},{"c":1.94,"h":1.95,"l":1.93,"n":141,"o":1.9406,"t":"2026-10-02T14:15:00Z","v":34548,"vw":1.94218},{"c":1.935,"h":1.94,"l":1.93,"n":107,"o":1.935,"t":"2026-10-02T14:30:00Z","v":20880,"vw":1.933948},{"c":1.925,"h":1.94,"l":1.92,"n":107,"o":1.94,"t":"2026-10-02T14:45:00Z","v":18631,"vw":1.93046},{"c":1.911,"h":1.935,"l":1.91,"n":119,"o":1.9216,"t":"2026-10-02T15:00:00Z","v":18949,"vw":1.925716},{"c":1.93,"h":1.93,"l":1.91,"n":99,"o":1.915,"t":"2026-10-02T15:15:00Z","v":38785,"vw":1.922186},{"c":1.93,"h":1.935,"l":1.92,"n":91,"o":1.93,"t":"2026-10-02T15:30:00Z","v":23511,"vw":1.929084},{"c":1.93,"h":1.93,"l":1.92,"n":83,"o":1.93,"t":"2026-10-02T15:45:00Z","v":11604,"vw":1.926586},{"c":1.925,"h":1.925,"l":1.92,"n":23,"o":1.925,"t":"2026-10-02T16:00:00Z","v":3417,"vw":1.924237},{"c":1.925,"h":1.9258,"l":1.925,"n":69,"o":1.925,"t":"2026-10-02T16:15:00Z","v":12150,"vw":1.925024},{"c":1.925,"h":1.93,"l":1.92,"n":50,"o":1.925,"t":"2026-10-02T16:30:00Z","v":5702,"vw":1.9245},{"c":1.925,"h":1.93,"l":1.9201,"n":16,"o":1.925,"t":"2026-10-02T16:45:00Z","v":2182,"vw":1.922905},{"c":1.925,"h":1.93,"l":1.925,"n":27,"o":1.93,"t":"2026-10-02T17:00:00Z","v":2959,"vw":1.928077},{"c":1.915,"h":1.93,"l":1.91,"n":144,"o":1.925,"t":"2026-10-02T17:15:00Z","v":28851,"vw":1.914269},{"c":1.9184,"h":1.92,"l":1.915,"n":42,"o":1.915,"t":"2026-10-02T17:30:00Z","v":2692,"vw":1.916735},{"c":1.915,"h":1.92,"l":1.91,"n":24,"o":1.915,"t":"2026-10-02T17:45:00Z","v":4849,"vw":1.912114},{"c":1.915,"h":1.92,"l":1.9107,"n":44,"o":1.915,"t":"2026-10-02T18:00:00Z","v":10351,"vw":1.914915},{"c":1.905,"h":1.915,"l":1.905,"n":55,"o":1.9139,"t":"2026-10-02T18:15:00Z","v":4755,"vw":1.911951},{"c":1.905,"h":1.905,"l":1.9009,"n":23,"o":1.905,"t":"2026-10-02T18:30:00Z","v":2227,"vw":1.903318},{"c":1.905,"h":1.905,"l":1.905,"n":11,"o":1.905,"t":"2026-10-02T18:45:00Z","v":1190,"vw":1.905},{"c":1.895,"h":1.905,"l":1.89,"n":41,"o":1.905,"t":"2026-10-02T19:00:00Z","v":7398,"vw":1.899255},{"c":1.895,"h":1.895,"l":1.895,"n":7,"o":1.895,"t":"2026-10-02T19:15:00Z","v":299,"vw":1.895},{"c":1.9,"h":1.905,"l":1.89,"n":166,"o":1.895,"t":"2026-10-02T19:30:00Z","v":36290,"vw":1.899364},{"c":1.905,"h":1.91,"l":1.9,"n":271,"o":1.905,"t":"2026-10-02T19:45:00Z","v":31365,"vw":1.904982},{"c":1.91,"h":1.91,"l":1.91,"n":5,"o":1.91,"t":"2026-10-02T20:00:00Z","v":10845,"vw":1.91},{"c":1.9169,"h":1.9169,"l":1.9006,"n":2,"o":1.9006,"t":"2026-10-02T20:45:00Z","v":257,"vw":1.910558},{"c":1.88,"h":1.909,"l":1.88,"n":2,"o":1.909,"t":"2026-10-02T23:45:00Z","v":200,"vw":1.8945},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-10-05T08:00:00Z","v":1559,"vw":1.93},{"c":1.9254,"h":1.9254,"l":1.92,"n":2,"o":1.92,"t":"2026-10-05T11:00:00Z","v":8131,"vw":1.925201},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-05T12:15:00Z","v":649,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-05T12:30:00Z","v":499,"vw":1.92},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-05T12:45:00Z","v":1000,"vw":1.9},{"c":1.855,"h":1.92,"l":1.85,"n":168,"o":1.91,"t":"2026-10-05T13:30:00Z","v":52156,"vw":1.89564},{"c":1.85,"h":1.855,"l":1.85,"n":81,"o":1.855,"t":"2026-10-05T13:45:00Z","v":5513,"vw":1.851244},{"c":1.875,"h":1.88,"l":1.85,"n":185,"o":1.85,"t":"2026-10-05T14:00:00Z","v":20639,"vw":1.862146},{"c":1.87,"h":1.88,"l":1.87,"n":94,"o":1.88,"t":"2026-10-05T14:15:00Z","v":13801,"vw":1.870762},{"c":1.87,"h":1.8706,"l":1.8601,"n":145,"o":1.8706,"t":"2026-10-05T14:30:00Z","v":15961,"vw":1.864767},{"c":1.86,"h":1.87,"l":1.86,"n":71,"o":1.87,"t":"2026-10-05T14:45:00Z","v":2085,"vw":1.864652},{"c":1.865,"h":1.865,"l":1.86,"n":34,"o":1.865,"t":"2026-10-05T15:00:00Z","v":1094,"vw":1.862372},{"c":1.87,"h":1.87,"l":1.8636,"n":48,"o":1.865,"t":"2026-10-05T15:15:00Z","v":2472,"vw":1.865024},{"c":1.865,"h":1.8685,"l":1.86,"n":32,"o":1.865,"t":"2026-10-05T15:30:00Z","v":1650,"vw":1.864863},{"c":1.875,"h":1.875,"l":1.86,"n":181,"o":1.865,"t":"2026-10-05T15:45:00Z","v":5740,"vw":1.868849},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-10-05T16:00:00Z","v":112,"vw":1.88},{"c":1.87,"h":1.875,"l":1.87,"n":42,"o":1.87,"t":"2026-10-05T16:15:00Z","v":1683,"vw":1.873459},{"c":1.87,"h":1.8709,"l":1.87,"n":43,"o":1.87,"t":"2026-10-05T16:30:00Z","v":3127,"vw":1.870112},{"c":1.875,"h":1.88,"l":1.87,"n":19,"o":1.87,"t":"2026-10-05T16:45:00Z","v":5582,"vw":1.871167},{"c":1.87,"h":1.8792,"l":1.87,"n":14,"o":1.8792,"t":"2026-10-05T17:00:00Z","v":1118,"vw":1.875922},{"c":1.865,"h":1.87,"l":1.86,"n":106,"o":1.87,"t":"2026-10-05T17:15:00Z","v":3740,"vw":1.868277},{"c":1.875,"h":1.88,"l":1.865,"n":60,"o":1.865,"t":"2026-10-05T17:30:00Z","v":6462,"vw":1.870333},{"c":1.88,"h":1.88,"l":1.875,"n":32,"o":1.875,"t":"2026-10-05T17:45:00Z","v":5292,"vw":1.875401},{"c":1.87,"h":1.875,"l":1.87,"n":92,"o":1.8707,"t":"2026-10-05T18:00:00Z","v":15799,"vw":1.871429},{"c":1.8785,"h":1.88,"l":1.875,"n":24,"o":1.88,"t":"2026-10-05T18:15:00Z","v":1014,"vw":1.877519},{"c":1.8708,"h":1.8782,"l":1.87,"n":36,"o":1.875,"t":"2026-10-05T18:30:00Z","v":4322,"vw":1.874125},{"c":1.87,"h":1.875,"l":1.87,"n":34,"o":1.8709,"t":"2026-10-05T18:45:00Z","v":11380,"vw":1.873496},{"c":1.88,"h":1.88,"l":1.87,"n":50,"o":1.875,"t":"2026-10-05T19:00:00Z","v":5336,"vw":1.874136},{"c":1.88,"h":1.88,"l":1.875,"n":81,"o":1.88,"t":"2026-10-05T19:15:00Z","v":3997,"vw":1.879598},{"c":1.88,"h":1.88,"l":1.875,"n":54,"o":1.88,"t":"2026-10-05T19:30:00Z","v":7107,"vw":1.877877},{"c":1.87,"h":1.88,"l":1.87,"n":393,"o":1.875,"t":"2026-10-05T19:45:00Z","v":43799,"vw":1.873906},{"c":1.88,"h":1.88,"l":1.88,"n":5,"o":1.88,"t":"2026-10-05T20:00:00Z","v":10611,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-05T21:00:00Z","v":1074,"vw":1.88},{"c":1.84,"h":1.86,"l":1.84,"n":6,"o":1.86,"t":"2026-10-05T21:15:00Z","v":1081,"vw":1.841867},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-05T21:45:00Z","v":568,"vw":1.85},{"c":1.9487,"h":1.9487,"l":1.9487,"n":1,"o":1.9487,"t":"2026-10-06T09:15:00Z","v":285,"vw":1.9487},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-06T10:00:00Z","v":105,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-06T11:00:00Z","v":110,"vw":1.9},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-06T11:15:00Z","v":994,"vw":1.92},{"c":1.9335,"h":1.9335,"l":1.9335,"n":1,"o":1.9335,"t":"2026-10-06T13:00:00Z","v":3000,"vw":1.9335},{"c":1.8745,"h":1.9,"l":1.865,"n":118,"o":1.9,"t":"2026-10-06T13:30:00Z","v":19866,"vw":1.887056},{"c":1.895,"h":1.8991,"l":1.87,"n":97,"o":1.87,"t":"2026-10-06T13:45:00Z","v":10143,"vw":1.884566},{"c":1.88,"h":1.89,"l":1.88,"n":49,"o":1.89,"t":"2026-10-06T14:00:00Z","v":3872,"vw":1.885089},{"c":1.8863,"h":1.89,"l":1.875,"n":131,"o":1.88,"t":"2026-10-06T14:15:00Z","v":56504,"vw":1.886383},{"c":1.87,"h":1.885,"l":1.87,"n":98,"o":1.885,"t":"2026-10-06T14:30:00Z","v":3472,"vw":1.878494},{"c":1.875,"h":1.8792,"l":1.87,"n":25,"o":1.875,"t":"2026-10-06T14:45:00Z","v":1865,"vw":1.87499},{"c":1.885,"h":1.895,"l":1.87,"n":123,"o":1.87,"t":"2026-10-06T15:00:00Z","v":14117,"vw":1.886856},{"c":1.88,"h":1.89,"l":1.88,"n":20,"o":1.885,"t":"2026-10-06T15:15:00Z","v":4649,"vw":1.882824},{"c":1.885,"h":1.885,"l":1.88,"n":63,"o":1.88,"t":"2026-10-06T15:30:00Z","v":9034,"vw":1.880197},{"c":1.875,"h":1.885,"l":1.875,"n":41,"o":1.885,"t":"2026-10-06T15:45:00Z","v":6327,"vw":1.881131},{"c":1.87,"h":1.875,"l":1.87,"n":13,"o":1.875,"t":"2026-10-06T16:00:00Z","v":920,"vw":1.873162},{"c":1.8701,"h":1.8799,"l":1.87,"n":16,"o":1.87,"t":"2026-10-06T16:15:00Z","v":2312,"vw":1.876095},{"c":1.875,"h":1.88,"l":1.87,"n":28,"o":1.8708,"t":"2026-10-06T16:30:00Z","v":6412,"vw":1.877232},{"c":1.88,"h":1.88,"l":1.87,"n":27,"o":1.88,"t":"2026-10-06T16:45:00Z","v":2271,"vw":1.878143},{"c":1.87,"h":1.88,"l":1.87,"n":14,"o":1.875,"t":"2026-10-06T17:00:00Z","v":2424,"vw":1.87522},{"c":1.87,"h":1.88,"l":1.87,"n":44,"o":1.88,"t":"2026-10-06T17:15:00Z","v":5130,"vw":1.87392},{"c":1.875,"h":1.885,"l":1.87,"n":63,"o":1.875,"t":"2026-10-06T17:30:00Z","v":9487,"vw":1.880112},{"c":1.88,"h":1.88,"l":1.875,"n":12,"o":1.8799,"t":"2026-10-06T17:45:00Z","v":8698,"vw":1.879671},{"c":1.88,"h":1.88,"l":1.8707,"n":20,"o":1.8707,"t":"2026-10-06T18:00:00Z","v":5658,"vw":1.873835},{"c":1.875,"h":1.88,"l":1.87,"n":43,"o":1.875,"t":"2026-10-06T18:15:00Z","v":11173,"vw":1.877683},{"c":1.87,"h":1.875,"l":1.87,"n":24,"o":1.875,"t":"2026-10-06T18:30:00Z","v":2131,"vw":1.874202},{"c":1.8708,"h":1.88,"l":1.87,"n":19,"o":1.87,"t":"2026-10-06T18:45:00Z","v":2656,"vw":1.875734},{"c":1.87,"h":1.88,"l":1.87,"n":52,"o":1.8723,"t":"2026-10-06T19:00:00Z","v":9801,"vw":1.877658},{"c":1.875,"h":1.88,"l":1.87,"n":48,"o":1.88,"t":"2026-10-06T19:15:00Z","v":4906,"vw":1.876514},{"c":1.87,"h":1.88,"l":1.87,"n":65,"o":1.875,"t":"2026-10-06T19:30:00Z","v":5692,"vw":1.876008},{"c":1.88,"h":1.88,"l":1.87,"n":171,"o":1.875,"t":"2026-10-06T19:45:00Z","v":31244,"vw":1.876699},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-10-06T20:00:00Z","v":6324,"vw":1.88},{"c":1.8664,"h":1.8664,"l":1.8664,"n":1,"o":1.8664,"t":"2026-10-06T20:15:00Z","v":130,"vw":1.8664},{"c":1.8878,"h":1.8883,"l":1.8878,"n":2,"o":1.8883,"t":"2026-10-06T21:15:00Z","v":541,"vw":1.888208},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-06T23:30:00Z","v":100,"vw":1.86},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-07T08:00:00Z","v":110,"vw":1.8},{"c":1.8522,"h":1.8522,"l":1.8522,"n":1,"o":1.8522,"t":"2026-10-07T09:00:00Z","v":2400,"vw":1.8522},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-07T09:30:00Z","v":290,"vw":1.9},{"c":1.88,"h":1.88,"l":1.85,"n":4,"o":1.87,"t":"2026-10-07T11:00:00Z","v":7000,"vw":1.858857},{"c":1.8512,"h":1.8512,"l":1.8512,"n":1,"o":1.8512,"t":"2026-10-07T11:15:00Z","v":3000,"vw":1.8512},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-07T12:00:00Z","v":300,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-07T12:30:00Z","v":163,"vw":1.89},{"c":1.86,"h":1.9,"l":1.86,"n":9,"o":1.9,"t":"2026-10-07T13:00:00Z","v":1224,"vw":1.873995},{"c":1.9,"h":1.9,"l":1.89,"n":25,"o":1.89,"t":"2026-10-07T13:15:00Z","v":6364,"vw":1.894939},{"c":1.845,"h":1.9,"l":1.83,"n":134,"o":1.9,"t":"2026-10-07T13:30:00Z","v":154850,"vw":1.894536},{"c":1.84,"h":1.845,"l":1.8307,"n":54,"o":1.845,"t":"2026-10-07T13:45:00Z","v":8424,"vw":1.83625},{"c":1.8388,"h":1.84,"l":1.8301,"n":61,"o":1.835,"t":"2026-10-07T14:00:00Z","v":15544,"vw":1.834764},{"c":1.85,"h":1.8588,"l":1.84,"n":140,"o":1.84,"t":"2026-10-07T14:15:00Z","v":23919,"vw":1.847792},{"c":1.865,"h":1.865,"l":1.84,"n":171,"o":1.855,"t":"2026-10-07T14:30:00Z","v":43896,"vw":1.854155},{"c":1.865,"h":1.87,"l":1.8613,"n":35,"o":1.87,"t":"2026-10-07T14:45:00Z","v":2229,"vw":1.8658},{"c":1.865,"h":1.865,"l":1.86,"n":19,"o":1.865,"t":"2026-10-07T15:00:00Z","v":2057,"vw":1.862973},{"c":1.86,"h":1.8695,"l":1.86,"n":34,"o":1.865,"t":"2026-10-07T15:15:00Z","v":9557,"vw":1.863061},{"c":1.86,"h":1.86,"l":1.855,"n":22,"o":1.86,"t":"2026-10-07T15:30:00Z","v":4042,"vw":1.856274},{"c":1.86,"h":1.86,"l":1.855,"n":18,"o":1.855,"t":"2026-10-07T15:45:00Z","v":9015,"vw":1.855553},{"c":1.855,"h":1.86,"l":1.855,"n":7,"o":1.86,"t":"2026-10-07T16:00:00Z","v":561,"vw":1.857974},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-10-07T16:15:00Z","v":453,"vw":1.855},{"c":1.855,"h":1.86,"l":1.855,"n":25,"o":1.86,"t":"2026-10-07T16:30:00Z","v":896,"vw":1.858981},{"c":1.855,"h":1.86,"l":1.8523,"n":8,"o":1.86,"t":"2026-10-07T16:45:00Z","v":1660,"vw":1.855361},{"c":1.855,"h":1.86,"l":1.855,"n":21,"o":1.86,"t":"2026-10-07T17:00:00Z","v":2194,"vw":1.859252},{"c":1.855,"h":1.86,"l":1.85,"n":34,"o":1.855,"t":"2026-10-07T17:15:00Z","v":10156,"vw":1.8519},{"c":1.85,"h":1.855,"l":1.845,"n":51,"o":1.8545,"t":"2026-10-07T17:30:00Z","v":8069,"vw":1.849397},{"c":1.85,"h":1.85,"l":1.84,"n":17,"o":1.84,"t":"2026-10-07T17:45:00Z","v":5018,"vw":1.841976},{"c":1.85,"h":1.85,"l":1.8408,"n":6,"o":1.8408,"t":"2026-10-07T18:00:00Z","v":402,"vw":1.845954},{"c":1.8423,"h":1.845,"l":1.8412,"n":11,"o":1.845,"t":"2026-10-07T18:15:00Z","v":1114,"vw":1.843952},{"c":1.845,"h":1.85,"l":1.84,"n":19,"o":1.845,"t":"2026-10-07T18:30:00Z","v":2779,"vw":1.84465},{"c":1.845,"h":1.85,"l":1.8415,"n":26,"o":1.8493,"t":"2026-10-07T18:45:00Z","v":3657,"vw":1.848201},{"c":1.84,"h":1.85,"l":1.8301,"n":76,"o":1.85,"t":"2026-10-07T19:00:00Z","v":16668,"vw":1.83966},{"c":1.84,"h":1.84,"l":1.8312,"n":21,"o":1.84,"t":"2026-10-07T19:15:00Z","v":1953,"vw":1.837095},{"c":1.845,"h":1.8451,"l":1.84,"n":44,"o":1.84,"t":"2026-10-07T19:30:00Z","v":10194,"vw":1.842355},{"c":1.85,"h":1.85,"l":1.84,"n":163,"o":1.85,"t":"2026-10-07T19:45:00Z","v":40553,"vw":1.847119},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-07T20:00:00Z","v":18569,"vw":1.85},{"c":1.8317,"h":1.8317,"l":1.8317,"n":1,"o":1.8317,"t":"2026-10-07T21:00:00Z","v":100,"vw":1.8317},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-07T21:15:00Z","v":198,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-07T22:15:00Z","v":218,"vw":1.84},{"c":1.81,"h":1.82,"l":1.81,"n":4,"o":1.82,"t":"2026-10-08T11:00:00Z","v":731,"vw":1.817143},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-08T11:15:00Z","v":350,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-08T11:30:00Z","v":200,"vw":1.82},{"c":1.821,"h":1.821,"l":1.82,"n":2,"o":1.82,"t":"2026-10-08T12:45:00Z","v":2000,"vw":1.82025},{"c":1.83,"h":1.83,"l":1.82,"n":6,"o":1.82,"t":"2026-10-08T13:00:00Z","v":1208,"vw":1.821894},{"c":1.8107,"h":1.8107,"l":1.8107,"n":1,"o":1.8107,"t":"2026-10-08T13:15:00Z","v":1000,"vw":1.8107},{"c":1.825,"h":1.825,"l":1.8,"n":151,"o":1.82,"t":"2026-10-08T13:30:00Z","v":48355,"vw":1.811127},{"c":1.815,"h":1.82,"l":1.81,"n":55,"o":1.82,"t":"2026-10-08T13:45:00Z","v":15259,"vw":1.815418},{"c":1.815,"h":1.8199,"l":1.81,"n":22,"o":1.81,"t":"2026-10-08T14:00:00Z","v":6334,"vw":1.812864},{"c":1.815,"h":1.8192,"l":1.8118,"n":41,"o":1.8192,"t":"2026-10-08T14:15:00Z","v":10736,"vw":1.815617},{"c":1.825,"h":1.83,"l":1.815,"n":79,"o":1.82,"t":"2026-10-08T14:30:00Z","v":25396,"vw":1.823872},{"c":1.815,"h":1.8212,"l":1.81,"n":94,"o":1.82,"t":"2026-10-08T14:45:00Z","v":40150,"vw":1.818174},{"c":1.815,"h":1.82,"l":1.81,"n":55,"o":1.815,"t":"2026-10-08T15:00:00Z","v":15457,"vw":1.815528},{"c":1.815,"h":1.815,"l":1.81,"n":54,"o":1.815,"t":"2026-10-08T15:15:00Z","v":6425,"vw":1.811595},{"c":1.815,"h":1.815,"l":1.81,"n":133,"o":1.815,"t":"2026-10-08T15:30:00Z","v":10945,"vw":1.811206},{"c":1.81,"h":1.815,"l":1.8,"n":52,"o":1.815,"t":"2026-10-08T15:45:00Z","v":23435,"vw":1.805245},{"c":1.805,"h":1.805,"l":1.8,"n":66,"o":1.805,"t":"2026-10-08T16:00:00Z","v":4998,"vw":1.803446},{"c":1.81,"h":1.825,"l":1.805,"n":82,"o":1.805,"t":"2026-10-08T16:15:00Z","v":14716,"vw":1.815326},{"c":1.8,"h":1.819,"l":1.8,"n":40,"o":1.819,"t":"2026-10-08T16:30:00Z","v":5560,"vw":1.804921},{"c":1.785,"h":1.8,"l":1.78,"n":88,"o":1.8,"t":"2026-10-08T16:45:00Z","v":38950,"vw":1.788693},{"c":1.765,"h":1.78,"l":1.76,"n":116,"o":1.78,"t":"2026-10-08T17:00:00Z","v":28301,"vw":1.770699},{"c":1.7466,"h":1.775,"l":1.745,"n":133,"o":1.768,"t":"2026-10-08T17:15:00Z","v":28118,"vw":1.756869},{"c":1.75,"h":1.76,"l":1.74,"n":40,"o":1.7479,"t":"2026-10-08T17:30:00Z","v":13725,"vw":1.747739},{"c":1.76,"h":1.76,"l":1.755,"n":22,"o":1.755,"t":"2026-10-08T17:45:00Z","v":2749,"vw":1.757686},{"c":1.7574,"h":1.76,"l":1.7506,"n":20,"o":1.755,"t":"2026-10-08T18:00:00Z","v":5910,"vw":1.75288},{"c":1.7598,"h":1.765,"l":1.75,"n":522,"o":1.755,"t":"2026-10-08T18:15:00Z","v":77861,"vw":1.751969},{"c":1.755,"h":1.76,"l":1.75,"n":18,"o":1.75,"t":"2026-10-08T18:30:00Z","v":2108,"vw":1.753958},{"c":1.745,"h":1.76,"l":1.745,"n":113,"o":1.75,"t":"2026-10-08T18:45:00Z","v":7251,"vw":1.755603},{"c":1.74,"h":1.75,"l":1.74,"n":52,"o":1.75,"t":"2026-10-08T19:00:00Z","v":11835,"vw":1.749065},{"c":1.76,"h":1.76,"l":1.745,"n":39,"o":1.745,"t":"2026-10-08T19:15:00Z","v":7781,"vw":1.747966},{"c":1.745,"h":1.765,"l":1.74,"n":175,"o":1.755,"t":"2026-10-08T19:30:00Z","v":39016,"vw":1.753777},{"c":1.755,"h":1.77,"l":1.74,"n":341,"o":1.745,"t":"2026-10-08T19:45:00Z","v":87836,"vw":1.758344},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-08T20:00:00Z","v":9314,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-08T20:45:00Z","v":1000,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-08T21:00:00Z","v":799,"vw":1.82},{"c":1.8213,"h":1.8213,"l":1.8213,"n":1,"o":1.8213,"t":"2026-10-08T21:45:00Z","v":100,"vw":1.8213},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-08T22:15:00Z","v":402,"vw":1.82},{"c":1.81,"h":1.81,"l":1.8049,"n":2,"o":1.8049,"t":"2026-10-09T08:15:00Z","v":244,"vw":1.80699},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-09T12:30:00Z","v":100,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8094,"n":2,"o":1.8094,"t":"2026-10-09T13:00:00Z","v":2500,"vw":1.80976},{"c":1.75,"h":1.8,"l":1.75,"n":127,"o":1.79,"t":"2026-10-09T13:30:00Z","v":13353,"vw":1.767057},{"c":1.735,"h":1.75,"l":1.735,"n":66,"o":1.75,"t":"2026-10-09T13:45:00Z","v":9410,"vw":1.739127},{"c":1.745,"h":1.75,"l":1.735,"n":68,"o":1.745,"t":"2026-10-09T14:00:00Z","v":10130,"vw":1.742382},{"c":1.745,"h":1.75,"l":1.74,"n":68,"o":1.7405,"t":"2026-10-09T14:15:00Z","v":18507,"vw":1.744714},{"c":1.74,"h":1.7593,"l":1.74,"n":67,"o":1.75,"t":"2026-10-09T14:30:00Z","v":9204,"vw":1.7514},{"c":1.755,"h":1.755,"l":1.74,"n":45,"o":1.75,"t":"2026-10-09T14:45:00Z","v":5630,"vw":1.749782},{"c":1.745,"h":1.755,"l":1.745,"n":27,"o":1.755,"t":"2026-10-09T15:00:00Z","v":2883,"vw":1.749635},{"c":1.7488,"h":1.759,"l":1.74,"n":65,"o":1.745,"t":"2026-10-09T15:15:00Z","v":16757,"vw":1.745739},{"c":1.74,"h":1.745,"l":1.74,"n":51,"o":1.745,"t":"2026-10-09T15:30:00Z","v":22324,"vw":1.740453},{"c":1.735,"h":1.745,"l":1.735,"n":33,"o":1.74,"t":"2026-10-09T15:45:00Z","v":2710,"vw":1.741119},{"c":1.73,"h":1.745,"l":1.73,"n":38,"o":1.74,"t":"2026-10-09T16:00:00Z","v":8041,"vw":1.737178},{"c":1.725,"h":1.735,"l":1.725,"n":43,"o":1.7301,"t":"2026-10-09T16:15:00Z","v":6956,"vw":1.730979},{"c":1.725,"h":1.739,"l":1.72,"n":34,"o":1.7285,"t":"2026-10-09T16:30:00Z","v":6497,"vw":1.729057},{"c":1.725,"h":1.73,"l":1.72,"n":18,"o":1.725,"t":"2026-10-09T16:45:00Z","v":2464,"vw":1.724263},{"c":1.725,"h":1.73,"l":1.72,"n":18,"o":1.725,"t":"2026-10-09T17:00:00Z","v":7592,"vw":1.727633},{"c":1.725,"h":1.73,"l":1.72,"n":14,"o":1.725,"t":"2026-10-09T17:15:00Z","v":1248,"vw":1.7245},{"c":1.7228,"h":1.7299,"l":1.7201,"n":23,"o":1.725,"t":"2026-10-09T17:30:00Z","v":4862,"vw":1.724652},{"c":1.73,"h":1.73,"l":1.7201,"n":19,"o":1.725,"t":"2026-10-09T17:45:00Z","v":4572,"vw":1.722606},{"c":1.73,"h":1.73,"l":1.7201,"n":29,"o":1.73,"t":"2026-10-09T18:00:00Z","v":7992,"vw":1.722457},{"c":1.7288,"h":1.73,"l":1.725,"n":24,"o":1.725,"t":"2026-10-09T18:15:00Z","v":2552,"vw":1.726624},{"c":1.725,"h":1.73,"l":1.7225,"n":17,"o":1.725,"t":"2026-10-09T18:30:00Z","v":3954,"vw":1.724286},{"c":1.725,"h":1.73,"l":1.72,"n":14,"o":1.725,"t":"2026-10-09T18:45:00Z","v":1117,"vw":1.725906},{"c":1.725,"h":1.725,"l":1.725,"n":12,"o":1.725,"t":"2026-10-09T19:00:00Z","v":1417,"vw":1.725},{"c":1.73,"h":1.73,"l":1.725,"n":10,"o":1.725,"t":"2026-10-09T19:15:00Z","v":796,"vw":1.726752},{"c":1.73,"h":1.73,"l":1.72,"n":46,"o":1.73,"t":"2026-10-09T19:30:00Z","v":6390,"vw":1.723819},{"c":1.735,"h":1.74,"l":1.725,"n":162,"o":1.735,"t":"2026-10-09T19:45:00Z","v":24147,"vw":1.731248},{"c":1.82,"h":1.82,"l":1.73,"n":9,"o":1.73,"t":"2026-10-09T20:00:00Z","v":7677,"vw":1.742098},{"c":1.76,"h":1.784,"l":1.76,"n":10,"o":1.76,"t":"2026-10-09T20:15:00Z","v":459,"vw":1.767339},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-09T20:30:00Z","v":7286,"vw":1.76},{"c":1.828,"h":1.828,"l":1.828,"n":1,"o":1.828,"t":"2026-10-09T20:45:00Z","v":502,"vw":1.828},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-09T22:15:00Z","v":150,"vw":1.84},{"c":1.7943,"h":1.7943,"l":1.7943,"n":2,"o":1.7943,"t":"2026-10-09T23:15:00Z","v":249,"vw":1.7943},{"c":1.7999,"h":1.7999,"l":1.7999,"n":1,"o":1.7999,"t":"2026-10-09T23:30:00Z","v":200,"vw":1.7999},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-12T09:30:00Z","v":117,"vw":1.78},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-12T11:00:00Z","v":945,"vw":1.73},{"c":1.73,"h":1.7393,"l":1.73,"n":3,"o":1.7393,"t":"2026-10-12T12:30:00Z","v":300,"vw":1.73372},{"c":1.695,"h":1.7734,"l":1.68,"n":357,"o":1.73,"t":"2026-10-12T13:30:00Z","v":49214,"vw":1.70741},{"c":1.695,"h":1.695,"l":1.69,"n":33,"o":1.695,"t":"2026-10-12T13:45:00Z","v":6013,"vw":1.692452},{"c":1.675,"h":1.6969,"l":1.67,"n":246,"o":1.6969,"t":"2026-10-12T14:00:00Z","v":25816,"vw":1.683812},{"c":1.675,"h":1.675,"l":1.6707,"n":32,"o":1.675,"t":"2026-10-12T14:15:00Z","v":2884,"vw":1.67461},{"c":1.675,"h":1.68,"l":1.67,"n":42,"o":1.6785,"t":"2026-10-12T14:30:00Z","v":9307,"vw":1.675835},{"c":1.675,"h":1.679,"l":1.675,"n":14,"o":1.679,"t":"2026-10-12T14:45:00Z","v":2808,"vw":1.675288},{"c":1.675,"h":1.6799,"l":1.67,"n":32,"o":1.675,"t":"2026-10-12T15:00:00Z","v":6040,"vw":1.677267},{"c":1.675,"h":1.68,"l":1.6712,"n":19,"o":1.6712,"t":"2026-10-12T15:15:00Z","v":4701,"vw":1.674946},{"c":1.6785,"h":1.68,"l":1.67,"n":17,"o":1.6709,"t":"2026-10-12T15:30:00Z","v":3920,"vw":1.673955},{"c":1.675,"h":1.68,"l":1.675,"n":20,"o":1.68,"t":"2026-10-12T15:45:00Z","v":1660,"vw":1.678274},{"c":1.68,"h":1.68,"l":1.6788,"n":17,"o":1.6793,"t":"2026-10-12T16:00:00Z","v":1729,"vw":1.67972},{"c":1.6685,"h":1.675,"l":1.66,"n":97,"o":1.675,"t":"2026-10-12T16:15:00Z","v":43668,"vw":1.666617},{"c":1.6602,"h":1.6699,"l":1.66,"n":43,"o":1.665,"t":"2026-10-12T16:30:00Z","v":4909,"vw":1.662569},{"c":1.665,"h":1.67,"l":1.66,"n":14,"o":1.6615,"t":"2026-10-12T16:45:00Z","v":19038,"vw":1.663155},{"c":1.665,"h":1.67,"l":1.6612,"n":17,"o":1.665,"t":"2026-10-12T17:00:00Z","v":3870,"vw":1.665697},{"c":1.6682,"h":1.67,"l":1.66,"n":21,"o":1.67,"t":"2026-10-12T17:15:00Z","v":15242,"vw":1.666999},{"c":1.665,"h":1.6661,"l":1.665,"n":32,"o":1.6661,"t":"2026-10-12T17:30:00Z","v":3895,"vw":1.665144},{"c":1.665,"h":1.665,"l":1.66,"n":59,"o":1.665,"t":"2026-10-12T17:45:00Z","v":26103,"vw":1.662225},{"c":1.6685,"h":1.6688,"l":1.665,"n":10,"o":1.665,"t":"2026-10-12T18:00:00Z","v":839,"vw":1.667813},{"c":1.665,"h":1.67,"l":1.6601,"n":25,"o":1.6601,"t":"2026-10-12T18:15:00Z","v":20792,"vw":1.668956},{"c":1.665,"h":1.675,"l":1.665,"n":55,"o":1.67,"t":"2026-10-12T18:30:00Z","v":22569,"vw":1.670295},{"c":1.665,"h":1.665,"l":1.665,"n":1,"o":1.665,"t":"2026-10-12T18:45:00Z","v":100,"vw":1.665},{"c":1.665,"h":1.67,"l":1.665,"n":4,"o":1.665,"t":"2026-10-12T19:00:00Z","v":704,"vw":1.667857},{"c":1.665,"h":1.665,"l":1.66,"n":9,"o":1.6607,"t":"2026-10-12T19:15:00Z","v":1196,"vw":1.661252},{"c":1.67,"h":1.67,"l":1.665,"n":49,"o":1.6697,"t":"2026-10-12T19:30:00Z","v":10803,"vw":1.669354},{"c":1.66,"h":1.671,"l":1.66,"n":172,"o":1.67,"t":"2026-10-12T19:45:00Z","v":22781,"vw":1.667219},{"c":1.67,"h":1.67,"l":1.66,"n":10,"o":1.66,"t":"2026-10-12T20:00:00Z","v":8345,"vw":1.660306},{"c":1.6739,"h":1.6739,"l":1.6739,"n":1,"o":1.6739,"t":"2026-10-12T20:30:00Z","v":200,"vw":1.6739},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-12T21:15:00Z","v":100,"vw":1.7},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-12T21:45:00Z","v":8826,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-12T22:00:00Z","v":117,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-13T08:00:00Z","v":200,"vw":1.67},{"c":1.6552,"h":1.6552,"l":1.6552,"n":1,"o":1.6552,"t":"2026-10-13T11:00:00Z","v":100,"vw":1.6552},{"c":1.6632,"h":1.67,"l":1.65,"n":3,"o":1.67,"t":"2026-10-13T11:45:00Z","v":706,"vw":1.654814},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-13T13:00:00Z","v":330,"vw":1.66},{"c":1.6562,"h":1.6562,"l":1.65,"n":3,"o":1.65,"t":"2026-10-13T13:15:00Z","v":1300,"vw":1.651431},{"c":1.624,"h":1.65,"l":1.59,"n":307,"o":1.65,"t":"2026-10-13T13:30:00Z","v":179526,"vw":1.612733},{"c":1.6255,"h":1.64,"l":1.62,"n":135,"o":1.63,"t":"2026-10-13T13:45:00Z","v":33156,"vw":1.6303},{"c":1.62,"h":1.625,"l":1.61,"n":146,"o":1.62,"t":"2026-10-13T14:00:00Z","v":24299,"vw":1.621289},{"c":1.61,"h":1.62,"l":1.605,"n":114,"o":1.62,"t":"2026-10-13T14:15:00Z","v":15542,"vw":1.610779},{"c":1.6001,"h":1.61,"l":1.6,"n":58,"o":1.605,"t":"2026-10-13T14:30:00Z","v":22284,"vw":1.605006},{"c":1.605,"h":1.61,"l":1.6,"n":40,"o":1.605,"t":"2026-10-13T14:45:00Z","v":6169,"vw":1.60553},{"c":1.605,"h":1.61,"l":1.6,"n":35,"o":1.6,"t":"2026-10-13T15:00:00Z","v":6724,"vw":1.602385},{"c":1.605,"h":1.61,"l":1.6,"n":112,"o":1.61,"t":"2026-10-13T15:15:00Z","v":26378,"vw":1.600441},{"c":1.6,"h":1.61,"l":1.6,"n":69,"o":1.6,"t":"2026-10-13T15:30:00Z","v":12137,"vw":1.603957},{"c":1.605,"h":1.61,"l":1.6,"n":40,"o":1.6,"t":"2026-10-13T15:45:00Z","v":14772,"vw":1.605779},{"c":1.615,"h":1.615,"l":1.6001,"n":99,"o":1.605,"t":"2026-10-13T16:00:00Z","v":25049,"vw":1.608699},{"c":1.615,"h":1.62,"l":1.61,"n":59,"o":1.6132,"t":"2026-10-13T16:15:00Z","v":16260,"vw":1.614979},{"c":1.62,"h":1.62,"l":1.61,"n":20,"o":1.61,"t":"2026-10-13T16:30:00Z","v":2744,"vw":1.615642},{"c":1.61,"h":1.62,"l":1.61,"n":16,"o":1.615,"t":"2026-10-13T16:45:00Z","v":2454,"vw":1.614727},{"c":1.61,"h":1.62,"l":1.61,"n":40,"o":1.615,"t":"2026-10-13T17:00:00Z","v":6186,"vw":1.612054},{"c":1.601,"h":1.615,"l":1.6,"n":85,"o":1.615,"t":"2026-10-13T17:15:00Z","v":21705,"vw":1.602302},{"c":1.605,"h":1.61,"l":1.605,"n":38,"o":1.605,"t":"2026-10-13T17:30:00Z","v":4765,"vw":1.606584},{"c":1.605,"h":1.61,"l":1.605,"n":24,"o":1.605,"t":"2026-10-13T17:45:00Z","v":2794,"vw":1.605189},{"c":1.6198,"h":1.62,"l":1.605,"n":59,"o":1.61,"t":"2026-10-13T18:00:00Z","v":10674,"vw":1.612097},{"c":1.62,"h":1.625,"l":1.61,"n":146,"o":1.62,"t":"2026-10-13T18:15:00Z","v":45714,"vw":1.619461},{"c":1.61,"h":1.6201,"l":1.61,"n":36,"o":1.62,"t":"2026-10-13T18:30:00Z","v":3481,"vw":1.619093},{"c":1.62,"h":1.63,"l":1.61,"n":108,"o":1.61,"t":"2026-10-13T18:45:00Z","v":45855,"vw":1.619396},{"c":1.615,"h":1.62,"l":1.615,"n":55,"o":1.62,"t":"2026-10-13T19:00:00Z","v":8966,"vw":1.617886},{"c":1.63,"h":1.63,"l":1.615,"n":63,"o":1.615,"t":"2026-10-13T19:15:00Z","v":9530,"vw":1.620794},{"c":1.625,"h":1.63,"l":1.625,"n":78,"o":1.625,"t":"2026-10-13T19:30:00Z","v":10800,"vw":1.627808},{"c":1.62,"h":1.64,"l":1.62,"n":348,"o":1.63,"t":"2026-10-13T19:45:00Z","v":71996,"vw":1.630934},{"c":1.62,"h":1.63,"l":1.62,"n":9,"o":1.62,"t":"2026-10-13T20:00:00Z","v":23573,"vw":1.629505},{"c":1.6114,"h":1.6114,"l":1.6114,"n":1,"o":1.6114,"t":"2026-10-13T20:45:00Z","v":400,"vw":1.6114},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T22:45:00Z","v":500,"vw":1.64},{"c":1.72,"h":1.72,"l":1.6961,"n":2,"o":1.6961,"t":"2026-10-14T12:00:00Z","v":700,"vw":1.70805},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-14T12:30:00Z","v":205,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-14T12:45:00Z","v":100,"vw":1.63},{"c":1.59,"h":1.5902,"l":1.59,"n":3,"o":1.5902,"t":"2026-10-14T13:15:00Z","v":1641,"vw":1.590025},{"c":1.56,"h":1.59,"l":1.5401,"n":325,"o":1.59,"t":"2026-10-14T13:30:00Z","v":128447,"vw":1.560346},{"c":1.555,"h":1.57,"l":1.55,"n":57,"o":1.5601,"t":"2026-10-14T13:45:00Z","v":17500,"vw":1.561202},{"c":1.555,"h":1.56,"l":1.5406,"n":107,"o":1.5501,"t":"2026-10-14T14:00:00Z","v":35018,"vw":1.549242},{"c":1.5578,"h":1.5677,"l":1.55,"n":62,"o":1.555,"t":"2026-10-14T14:15:00Z","v":9523,"vw":1.557983},{"c":1.601,"h":1.605,"l":1.555,"n":1021,"o":1.555,"t":"2026-10-14T14:30:00Z","v":163510,"vw":1.58392},{"c":1.601,"h":1.61,"l":1.595,"n":129,"o":1.605,"t":"2026-10-14T14:45:00Z","v":45595,"vw":1.600794},{"c":1.6013,"h":1.6093,"l":1.6,"n":35,"o":1.605,"t":"2026-10-14T15:00:00Z","v":6181,"vw":1.601054},{"c":1.605,"h":1.605,"l":1.6,"n":79,"o":1.6039,"t":"2026-10-14T15:15:00Z","v":19828,"vw":1.601184},{"c":1.6008,"h":1.6052,"l":1.595,"n":307,"o":1.6,"t":"2026-10-14T15:30:00Z","v":76152,"vw":1.600943},{"c":1.6,"h":1.615,"l":1.6,"n":244,"o":1.605,"t":"2026-10-14T15:45:00Z","v":86031,"vw":1.604281},{"c":1.605,"h":1.605,"l":1.6,"n":227,"o":1.605,"t":"2026-10-14T16:00:00Z","v":60022,"vw":1.600079},{"c":1.6,"h":1.605,"l":1.6,"n":132,"o":1.605,"t":"2026-10-14T16:15:00Z","v":7279,"vw":1.60041},{"c":1.605,"h":1.6099,"l":1.6,"n":22,"o":1.6,"t":"2026-10-14T16:30:00Z","v":6907,"vw":1.604956},{"c":1.605,"h":1.61,"l":1.6,"n":39,"o":1.605,"t":"2026-10-14T16:45:00Z","v":11446,"vw":1.606548},{"c":1.6015,"h":1.61,"l":1.6,"n":67,"o":1.61,"t":"2026-10-14T17:00:00Z","v":5644,"vw":1.604155},{"c":1.6,"h":1.61,"l":1.6,"n":197,"o":1.605,"t":"2026-10-14T17:15:00Z","v":69661,"vw":1.606545},{"c":1.6028,"h":1.605,"l":1.59,"n":326,"o":1.6,"t":"2026-10-14T17:30:00Z","v":139577,"vw":1.599507},{"c":1.6,"h":1.61,"l":1.6,"n":37,"o":1.605,"t":"2026-10-14T17:45:00Z","v":8100,"vw":1.603673},{"c":1.6,"h":1.605,"l":1.6,"n":55,"o":1.6,"t":"2026-10-14T18:00:00Z","v":14085,"vw":1.603008},{"c":1.605,"h":1.61,"l":1.6,"n":68,"o":1.605,"t":"2026-10-14T18:15:00Z","v":49424,"vw":1.60663},{"c":1.605,"h":1.61,"l":1.6,"n":42,"o":1.6065,"t":"2026-10-14T18:30:00Z","v":10763,"vw":1.601702},{"c":1.605,"h":1.61,"l":1.605,"n":23,"o":1.605,"t":"2026-10-14T18:45:00Z","v":4408,"vw":1.605444},{"c":1.605,"h":1.61,"l":1.6,"n":52,"o":1.605,"t":"2026-10-14T19:00:00Z","v":30382,"vw":1.603628},{"c":1.605,"h":1.61,"l":1.6001,"n":45,"o":1.605,"t":"2026-10-14T19:15:00Z","v":16342,"vw":1.607644},{"c":1.605,"h":1.605,"l":1.605,"n":34,"o":1.605,"t":"2026-10-14T19:30:00Z","v":5550,"vw":1.605},{"c":1.605,"h":1.61,"l":1.6,"n":126,"o":1.61,"t":"2026-10-14T19:45:00Z","v":21661,"vw":1.605575},{"c":1.61,"h":1.61,"l":1.61,"n":6,"o":1.61,"t":"2026-10-14T20:00:00Z","v":22496,"vw":1.61},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-14T22:00:00Z","v":1710,"vw":1.59},{"c":1.5915,"h":1.5915,"l":1.5915,"n":1,"o":1.5915,"t":"2026-10-14T23:30:00Z","v":300,"vw":1.5915},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-15T10:30:00Z","v":975,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T10:45:00Z","v":5000,"vw":1.56},{"c":1.6,"h":1.6,"l":1.58,"n":7,"o":1.58,"t":"2026-10-15T11:00:00Z","v":1871,"vw":1.596714},{"c":1.6,"h":1.6,"l":1.6,"n":22,"o":1.6,"t":"2026-10-15T11:15:00Z","v":10125,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T11:30:00Z","v":955,"vw":1.6},{"c":1.6,"h":1.61,"l":1.6,"n":2,"o":1.61,"t":"2026-10-15T11:45:00Z","v":650,"vw":1.603077},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T12:15:00Z","v":100,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T12:30:00Z","v":400,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T13:00:00Z","v":808,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":7,"o":1.6,"t":"2026-10-15T13:15:00Z","v":1552,"vw":1.6},{"c":1.605,"h":1.625,"l":1.59,"n":330,"o":1.6,"t":"2026-10-15T13:30:00Z","v":124961,"vw":1.60474},{"c":1.605,"h":1.605,"l":1.6,"n":243,"o":1.605,"t":"2026-10-15T13:45:00Z","v":86789,"vw":1.60063},{"c":1.605,"h":1.6088,"l":1.6,"n":146,"o":1.6,"t":"2026-10-15T14:00:00Z","v":12726,"vw":1.601011},{"c":1.605,"h":1.6088,"l":1.6,"n":32,"o":1.605,"t":"2026-10-15T14:15:00Z","v":5898,"vw":1.604708},{"c":1.625,"h":1.625,"l":1.6,"n":271,"o":1.6,"t":"2026-10-15T14:30:00Z","v":33987,"vw":1.609648},{"c":1.635,"h":1.635,"l":1.62,"n":60,"o":1.625,"t":"2026-10-15T14:45:00Z","v":16778,"vw":1.626326},{"c":1.67,"h":1.68,"l":1.64,"n":165,"o":1.64,"t":"2026-10-15T15:00:00Z","v":102241,"vw":1.652794},{"c":1.64,"h":1.68,"l":1.64,"n":120,"o":1.67,"t":"2026-10-15T15:15:00Z","v":35154,"vw":1.661745},{"c":1.64,"h":1.645,"l":1.635,"n":53,"o":1.645,"t":"2026-10-15T15:30:00Z","v":6470,"vw":1.638673},{"c":1.64,"h":1.64,"l":1.635,"n":27,"o":1.64,"t":"2026-10-15T15:45:00Z","v":2069,"vw":1.638},{"c":1.64,"h":1.64,"l":1.6307,"n":23,"o":1.64,"t":"2026-10-15T16:00:00Z","v":2037,"vw":1.636689},{"c":1.625,"h":1.635,"l":1.625,"n":23,"o":1.635,"t":"2026-10-15T16:15:00Z","v":6946,"vw":1.625855},{"c":1.635,"h":1.64,"l":1.625,"n":36,"o":1.625,"t":"2026-10-15T16:30:00Z","v":4180,"vw":1.631483},{"c":1.65,"h":1.65,"l":1.64,"n":76,"o":1.64,"t":"2026-10-15T16:45:00Z","v":10825,"vw":1.641145},{"c":1.65,"h":1.65,"l":1.65,"n":11,"o":1.65,"t":"2026-10-15T17:00:00Z","v":987,"vw":1.65},{"c":1.65,"h":1.66,"l":1.645,"n":31,"o":1.645,"t":"2026-10-15T17:15:00Z","v":4324,"vw":1.65211},{"c":1.66,"h":1.66,"l":1.655,"n":19,"o":1.655,"t":"2026-10-15T17:30:00Z","v":5311,"vw":1.658},{"c":1.66,"h":1.66,"l":1.655,"n":22,"o":1.655,"t":"2026-10-15T17:45:00Z","v":2346,"vw":1.65619},{"c":1.65,"h":1.66,"l":1.65,"n":47,"o":1.655,"t":"2026-10-15T18:00:00Z","v":6694,"vw":1.652742},{"c":1.645,"h":1.65,"l":1.645,"n":12,"o":1.65,"t":"2026-10-15T18:15:00Z","v":1710,"vw":1.647956},{"c":1.66,"h":1.66,"l":1.645,"n":50,"o":1.6473,"t":"2026-10-15T18:30:00Z","v":22392,"vw":1.653778},{"c":1.66,"h":1.665,"l":1.6501,"n":52,"o":1.66,"t":"2026-10-15T18:45:00Z","v":8977,"vw":1.659476},{"c":1.67,"h":1.67,"l":1.655,"n":58,"o":1.66,"t":"2026-10-15T19:00:00Z","v":9245,"vw":1.662063},{"c":1.675,"h":1.6799,"l":1.67,"n":19,"o":1.67,"t":"2026-10-15T19:15:00Z","v":3739,"vw":1.672875},{"c":1.685,"h":1.685,"l":1.6761,"n":30,"o":1.6761,"t":"2026-10-15T19:30:00Z","v":4216,"vw":1.680028},{"c":1.68,"h":1.695,"l":1.6702,"n":295,"o":1.685,"t":"2026-10-15T19:45:00Z","v":50675,"vw":1.686182},{"c":1.68,"h":1.68,"l":1.68,"n":7,"o":1.68,"t":"2026-10-15T20:00:00Z","v":12091,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T22:00:00Z","v":100,"vw":1.7},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T23:15:00Z","v":481,"vw":1.65},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:30:00Z","v":100,"vw":1.71},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T09:30:00Z","v":100,"vw":1.69},{"c":1.6783,"h":1.6783,"l":1.6783,"n":1,"o":1.6783,"t":"2026-10-16T12:15:00Z","v":901,"vw":1.6783},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T12:30:00Z","v":129,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T13:00:00Z","v":699,"vw":1.69},{"c":1.68,"h":1.6891,"l":1.68,"n":3,"o":1.6891,"t":"2026-10-16T13:15:00Z","v":425,"vw":1.684818},{"c":1.675,"h":1.68,"l":1.6325,"n":191,"o":1.68,"t":"2026-10-16T13:30:00Z","v":31735,"vw":1.658863},{"c":1.66,"h":1.685,"l":1.66,"n":65,"o":1.68,"t":"2026-10-16T13:45:00Z","v":7898,"vw":1.677724},{"c":1.675,"h":1.675,"l":1.66,"n":28,"o":1.66,"t":"2026-10-16T14:00:00Z","v":3397,"vw":1.669867},{"c":1.675,"h":1.68,"l":1.6716,"n":67,"o":1.68,"t":"2026-10-16T14:15:00Z","v":6327,"vw":1.678175},{"c":1.675,"h":1.68,"l":1.67,"n":26,"o":1.675,"t":"2026-10-16T14:30:00Z","v":3263,"vw":1.674131},{"c":1.66,"h":1.67,"l":1.66,"n":97,"o":1.67,"t":"2026-10-16T14:45:00Z","v":4529,"vw":1.668534},{"c":1.655,"h":1.665,"l":1.655,"n":64,"o":1.665,"t":"2026-10-16T15:00:00Z","v":2921,"vw":1.661199},{"c":1.65,"h":1.655,"l":1.6425,"n":115,"o":1.655,"t":"2026-10-16T15:15:00Z","v":10798,"vw":1.649965},{"c":1.65,"h":1.655,"l":1.65,"n":14,"o":1.655,"t":"2026-10-16T15:30:00Z","v":2835,"vw":1.65463},{"c":1.65,"h":1.66,"l":1.65,"n":89,"o":1.659,"t":"2026-10-16T15:45:00Z","v":35077,"vw":1.652605},{"c":1.62,"h":1.655,"l":1.62,"n":161,"o":1.655,"t":"2026-10-16T16:00:00Z","v":39200,"vw":1.637509},{"c":1.6301,"h":1.64,"l":1.625,"n":76,"o":1.625,"t":"2026-10-16T16:15:00Z","v":6840,"vw":1.631401},{"c":1.635,"h":1.635,"l":1.63,"n":45,"o":1.6302,"t":"2026-10-16T16:30:00Z","v":8740,"vw":1.63148},{"c":1.635,"h":1.635,"l":1.63,"n":41,"o":1.63,"t":"2026-10-16T16:45:00Z","v":5046,"vw":1.630914},{"c":1.605,"h":1.63,"l":1.6,"n":146,"o":1.63,"t":"2026-10-16T17:00:00Z","v":36665,"vw":1.623109},{"c":1.605,"h":1.605,"l":1.59,"n":143,"o":1.605,"t":"2026-10-16T17:15:00Z","v":50755,"vw":1.599686},{"c":1.61,"h":1.61,"l":1.6,"n":111,"o":1.6,"t":"2026-10-16T17:30:00Z","v":20387,"vw":1.603371},{"c":1.6,"h":1.6085,"l":1.6,"n":33,"o":1.6085,"t":"2026-10-16T17:45:00Z","v":2993,"vw":1.601855},{"c":1.595,"h":1.6016,"l":1.58,"n":158,"o":1.6016,"t":"2026-10-16T18:00:00Z","v":50658,"vw":1.587106},{"c":1.5893,"h":1.595,"l":1.5807,"n":110,"o":1.5913,"t":"2026-10-16T18:15:00Z","v":17590,"vw":1.588439},{"c":1.585,"h":1.5891,"l":1.58,"n":85,"o":1.5891,"t":"2026-10-16T18:30:00Z","v":10932,"vw":1.583327},{"c":1.575,"h":1.585,"l":1.57,"n":81,"o":1.585,"t":"2026-10-16T18:45:00Z","v":18710,"vw":1.579663},{"c":1.575,"h":1.575,"l":1.56,"n":154,"o":1.575,"t":"2026-10-16T19:00:00Z","v":60830,"vw":1.564169},{"c":1.585,"h":1.585,"l":1.5706,"n":158,"o":1.575,"t":"2026-10-16T19:15:00Z","v":34045,"vw":1.578816},{"c":1.58,"h":1.59,"l":1.57,"n":238,"o":1.58,"t":"2026-10-16T19:30:00Z","v":40054,"vw":1.579503},{"c":1.6,"h":1.6,"l":1.58,"n":435,"o":1.58,"t":"2026-10-16T19:45:00Z","v":127628,"vw":1.587703},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-16T20:00:00Z","v":18732,"vw":1.59},{"c":1.5739,"h":1.5739,"l":1.5739,"n":1,"o":1.5739,"t":"2026-10-16T20:15:00Z","v":800,"vw":1.5739},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-16T21:45:00Z","v":200,"vw":1.66},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.6},{"c":1.65,"h":1.74,"l":1.65,"n":4,"o":1.74,"t":"2026-10-19T08:00:00Z","v":241,"vw":1.687975},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T08:15:00Z","v":700,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T09:15:00Z","v":400,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T09:45:00Z","v":300,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T11:00:00Z","v":600,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:30:00Z","v":1500,"vw":1.61},{"c":1.6703,"h":1.6703,"l":1.645,"n":4,"o":1.645,"t":"2026-10-19T13:00:00Z","v":3800,"vw":1.659876},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T13:15:00Z","v":100,"vw":1.68},{"c":1.638,"h":1.67,"l":1.62,"n":82,"o":1.62,"t":"2026-10-19T13:30:00Z","v":9556,"vw":1.624975},{"c":1.62,"h":1.64,"l":1.61,"n":58,"o":1.6224,"t":"2026-10-19T13:45:00Z","v":13285,"vw":1.624394},{"c":1.61,"h":1.6188,"l":1.6,"n":103,"o":1.615,"t":"2026-10-19T14:00:00Z","v":37592,"vw":1.60233},{"c":1.595,"h":1.615,"l":1.5907,"n":103,"o":1.61,"t":"2026-10-19T14:15:00Z","v":28744,"vw":1.608169},{"c":1.595,"h":1.6,"l":1.595,"n":22,"o":1.595,"t":"2026-10-19T14:30:00Z","v":2947,"vw":1.5959},{"c":1.595,"h":1.6091,"l":1.59,"n":54,"o":1.599,"t":"2026-10-19T14:45:00Z","v":18753,"vw":1.594207},{"c":1.605,"h":1.605,"l":1.59,"n":88,"o":1.595,"t":"2026-10-19T15:00:00Z","v":7069,"vw":1.599537},{"c":1.615,"h":1.619,"l":1.6013,"n":74,"o":1.6013,"t":"2026-10-19T15:15:00Z","v":8135,"vw":1.609488},{"c":1.61,"h":1.615,"l":1.61,"n":28,"o":1.615,"t":"2026-10-19T15:30:00Z","v":9467,"vw":1.611109},{"c":1.595,"h":1.615,"l":1.59,"n":114,"o":1.61,"t":"2026-10-19T15:45:00Z","v":23326,"vw":1.600249},{"c":1.58,"h":1.595,"l":1.58,"n":99,"o":1.595,"t":"2026-10-19T16:00:00Z","v":17353,"vw":1.587253},{"c":1.585,"h":1.59,"l":1.585,"n":22,"o":1.585,"t":"2026-10-19T16:15:00Z","v":1946,"vw":1.586529},{"c":1.585,"h":1.59,"l":1.585,"n":28,"o":1.5859,"t":"2026-10-19T16:30:00Z","v":2843,"vw":1.585706},{"c":1.585,"h":1.585,"l":1.58,"n":25,"o":1.585,"t":"2026-10-19T16:45:00Z","v":8584,"vw":1.581015},{"c":1.57,"h":1.585,"l":1.57,"n":51,"o":1.58,"t":"2026-10-19T17:00:00Z","v":20846,"vw":1.578294},{"c":1.575,"h":1.58,"l":1.57,"n":34,"o":1.57,"t":"2026-10-19T17:15:00Z","v":5443,"vw":1.574725},{"c":1.575,"h":1.5785,"l":1.57,"n":21,"o":1.5785,"t":"2026-10-19T17:30:00Z","v":1636,"vw":1.573349},{"c":1.565,"h":1.579,"l":1.565,"n":58,"o":1.57,"t":"2026-10-19T17:45:00Z","v":13724,"vw":1.569923},{"c":1.565,"h":1.57,"l":1.56,"n":38,"o":1.565,"t":"2026-10-19T18:00:00Z","v":8070,"vw":1.565643},{"c":1.5699,"h":1.57,"l":1.565,"n":32,"o":1.57,"t":"2026-10-19T18:15:00Z","v":4809,"vw":1.567032},{"c":1.575,"h":1.575,"l":1.56,"n":69,"o":1.56,"t":"2026-10-19T18:30:00Z","v":10982,"vw":1.568447},{"c":1.575,"h":1.5788,"l":1.575,"n":26,"o":1.575,"t":"2026-10-19T18:45:00Z","v":5551,"vw":1.57536},{"c":1.575,"h":1.58,"l":1.57,"n":30,"o":1.575,"t":"2026-10-19T19:00:00Z","v":3693,"vw":1.574817},{"c":1.575,"h":1.585,"l":1.5716,"n":89,"o":1.575,"t":"2026-10-19T19:15:00Z","v":13546,"vw":1.579475},{"c":1.585,"h":1.59,"l":1.575,"n":82,"o":1.575,"t":"2026-10-19T19:30:00Z","v":38437,"vw":1.583476},{"c":1.57,"h":1.585,"l":1.56,"n":284,"o":1.58,"t":"2026-10-19T19:45:00Z","v":49733,"vw":1.568616},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-19T20:00:00Z","v":8762,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-19T23:30:00Z","v":356,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-20T08:00:00Z","v":342,"vw":1.57},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-20T08:30:00Z","v":2488,"vw":1.555},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-20T11:45:00Z","v":307,"vw":1.56},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T12:15:00Z","v":1500,"vw":1.6},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T13:15:00Z","v":200,"vw":1.54},{"c":1.535,"h":1.5562,"l":1.52,"n":134,"o":1.53,"t":"2026-10-20T13:30:00Z","v":38179,"vw":1.532934},{"c":1.555,"h":1.555,"l":1.53,"n":145,"o":1.53,"t":"2026-10-20T13:45:00Z","v":37775,"vw":1.541293},{"c":1.555,"h":1.5699,"l":1.55,"n":105,"o":1.555,"t":"2026-10-20T14:00:00Z","v":17263,"vw":1.557339},{"c":1.585,"h":1.585,"l":1.555,"n":100,"o":1.56,"t":"2026-10-20T14:15:00Z","v":12786,"vw":1.569209},{"c":1.605,"h":1.61,"l":1.5812,"n":85,"o":1.5812,"t":"2026-10-20T14:30:00Z","v":83237,"vw":1.605052},{"c":1.615,"h":1.615,"l":1.6098,"n":60,"o":1.61,"t":"2026-10-20T14:45:00Z","v":22992,"vw":1.612193},{"c":1.59,"h":1.62,"l":1.59,"n":53,"o":1.62,"t":"2026-10-20T15:00:00Z","v":8263,"vw":1.610227},{"c":1.6,"h":1.6,"l":1.595,"n":3,"o":1.595,"t":"2026-10-20T15:15:00Z","v":602,"vw":1.595833},{"c":1.595,"h":1.595,"l":1.59,"n":11,"o":1.59,"t":"2026-10-20T15:30:00Z","v":15364,"vw":1.590606},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-20T15:45:00Z","v":400,"vw":1.6},{"c":1.595,"h":1.595,"l":1.5913,"n":3,"o":1.5913,"t":"2026-10-20T16:00:00Z","v":478,"vw":1.593612},{"c":1.5949,"h":1.5949,"l":1.5949,"n":2,"o":1.5949,"t":"2026-10-20T16:15:00Z","v":797,"vw":1.5949},{"c":1.6,"h":1.6099,"l":1.595,"n":53,"o":1.595,"t":"2026-10-20T16:30:00Z","v":4214,"vw":1.601221},{"c":1.5988,"h":1.6,"l":1.5988,"n":22,"o":1.6,"t":"2026-10-20T16:45:00Z","v":1277,"vw":1.59976},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-20T17:00:00Z","v":288,"vw":1.595},{"c":1.595,"h":1.5971,"l":1.595,"n":4,"o":1.5971,"t":"2026-10-20T17:15:00Z","v":451,"vw":1.595933},{"c":1.6,"h":1.6,"l":1.5907,"n":25,"o":1.5907,"t":"2026-10-20T17:30:00Z","v":2268,"vw":1.596665},{"c":1.59,"h":1.59,"l":1.59,"n":6,"o":1.59,"t":"2026-10-20T17:45:00Z","v":227,"vw":1.59},{"c":1.59,"h":1.595,"l":1.59,"n":7,"o":1.5903,"t":"2026-10-20T18:00:00Z","v":6595,"vw":1.590431},{"c":1.595,"h":1.595,"l":1.59,"n":2,"o":1.59,"t":"2026-10-20T18:15:00Z","v":300,"vw":1.593333},{"c":1.59,"h":1.6,"l":1.59,"n":11,"o":1.6,"t":"2026-10-20T18:30:00Z","v":2411,"vw":1.59662},{"c":1.5915,"h":1.595,"l":1.59,"n":4,"o":1.595,"t":"2026-10-20T18:45:00Z","v":1300,"vw":1.594346},{"c":1.595,"h":1.5999,"l":1.5936,"n":9,"o":1.5936,"t":"2026-10-20T19:00:00Z","v":1309,"vw":1.596433},{"c":1.5901,"h":1.595,"l":1.59,"n":9,"o":1.59,"t":"2026-10-20T19:15:00Z","v":791,"vw":1.591874},{"c":1.595,"h":1.595,"l":1.595,"n":15,"o":1.595,"t":"2026-10-20T19:30:00Z","v":571,"vw":1.595},{"c":1.6,"h":1.61,"l":1.585,"n":310,"o":1.595,"t":"2026-10-20T19:45:00Z","v":48787,"vw":1.593544},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T20:00:00Z","v":10617,"vw":1.59},{"c":1.6045,"h":1.6045,"l":1.6045,"n":1,"o":1.6045,"t":"2026-10-20T20:45:00Z","v":1000,"vw":1.6045},{"c":1.6131,"h":1.6131,"l":1.6131,"n":2,"o":1.6131,"t":"2026-10-20T21:15:00Z","v":120,"vw":1.6131},{"c":1.6048,"h":1.6048,"l":1.6048,"n":1,"o":1.6048,"t":"2026-10-20T23:30:00Z","v":300,"vw":1.6048},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-21T08:00:00Z","v":689,"vw":1.6},{"c":1.64,"h":1.64,"l":1.62,"n":13,"o":1.62,"t":"2026-10-21T09:45:00Z","v":1291,"vw":1.635},{"c":1.6157,"h":1.6157,"l":1.6157,"n":1,"o":1.6157,"t":"2026-10-21T12:00:00Z","v":400,"vw":1.6157},{"c":1.62,"h":1.62,"l":1.6193,"n":8,"o":1.6194,"t":"2026-10-21T13:15:00Z","v":13614,"vw":1.619471},{"c":1.62,"h":1.64,"l":1.611,"n":287,"o":1.63,"t":"2026-10-21T13:30:00Z","v":68810,"vw":1.628333},{"c":1.63,"h":1.64,"l":1.62,"n":176,"o":1.63,"t":"2026-10-21T13:45:00Z","v":51268,"vw":1.629424},{"c":1.635,"h":1.635,"l":1.625,"n":95,"o":1.635,"t":"2026-10-21T14:00:00Z","v":26250,"vw":1.630616},{"c":1.615,"h":1.6352,"l":1.61,"n":62,"o":1.6352,"t":"2026-10-21T14:15:00Z","v":11551,"vw":1.624182},{"c":1.61,"h":1.6152,"l":1.605,"n":60,"o":1.615,"t":"2026-10-21T14:30:00Z","v":8044,"vw":1.611339},{"c":1.615,"h":1.6288,"l":1.61,"n":56,"o":1.615,"t":"2026-10-21T14:45:00Z","v":9305,"vw":1.619377},{"c":1.61,"h":1.615,"l":1.61,"n":12,"o":1.61,"t":"2026-10-21T15:00:00Z","v":1310,"vw":1.611505},{"c":1.61,"h":1.615,"l":1.61,"n":16,"o":1.611,"t":"2026-10-21T15:15:00Z","v":2073,"vw":1.611744},{"c":1.62,"h":1.62,"l":1.61,"n":34,"o":1.615,"t":"2026-10-21T15:30:00Z","v":3902,"vw":1.616786},{"c":1.615,"h":1.62,"l":1.6113,"n":16,"o":1.615,"t":"2026-10-21T15:45:00Z","v":2250,"vw":1.615671},{"c":1.615,"h":1.62,"l":1.61,"n":56,"o":1.615,"t":"2026-10-21T16:00:00Z","v":13703,"vw":1.617671},{"c":1.61,"h":1.615,"l":1.61,"n":23,"o":1.615,"t":"2026-10-21T16:15:00Z","v":6815,"vw":1.61194},{"c":1.615,"h":1.625,"l":1.61,"n":57,"o":1.61,"t":"2026-10-21T16:30:00Z","v":12922,"vw":1.617216},{"c":1.62,"h":1.62,"l":1.61,"n":15,"o":1.61,"t":"2026-10-21T16:45:00Z","v":2078,"vw":1.615287},{"c":1.61,"h":1.62,"l":1.61,"n":31,"o":1.6188,"t":"2026-10-21T17:00:00Z","v":20964,"vw":1.612092},{"c":1.61,"h":1.615,"l":1.61,"n":18,"o":1.615,"t":"2026-10-21T17:15:00Z","v":2118,"vw":1.613232},{"c":1.61,"h":1.615,"l":1.61,"n":16,"o":1.61,"t":"2026-10-21T17:30:00Z","v":2566,"vw":1.612673},{"c":1.61,"h":1.615,"l":1.61,"n":7,"o":1.61,"t":"2026-10-21T17:45:00Z","v":365,"vw":1.611667},{"c":1.615,"h":1.62,"l":1.61,"n":17,"o":1.615,"t":"2026-10-21T18:00:00Z","v":956,"vw":1.613495},{"c":1.61,"h":1.615,"l":1.61,"n":9,"o":1.615,"t":"2026-10-21T18:15:00Z","v":685,"vw":1.611645},{"c":1.615,"h":1.62,"l":1.61,"n":21,"o":1.61,"t":"2026-10-21T18:30:00Z","v":932,"vw":1.614},{"c":1.6,"h":1.62,"l":1.6,"n":45,"o":1.61,"t":"2026-10-21T18:45:00Z","v":6824,"vw":1.609109},{"c":1.595,"h":1.6,"l":1.59,"n":56,"o":1.6,"t":"2026-10-21T19:00:00Z","v":10906,"vw":1.59609},{"c":1.605,"h":1.605,"l":1.595,"n":56,"o":1.595,"t":"2026-10-21T19:15:00Z","v":7479,"vw":1.600898},{"c":1.6,"h":1.61,"l":1.6,"n":24,"o":1.6,"t":"2026-10-21T19:30:00Z","v":2272,"vw":1.6017},{"c":1.61,"h":1.615,"l":1.595,"n":348,"o":1.605,"t":"2026-10-21T19:45:00Z","v":51754,"vw":1.606642},{"c":1.59,"h":1.64,"l":1.59,"n":17,"o":1.61,"t":"2026-10-21T20:00:00Z","v":7849,"vw":1.613082},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-22T08:00:00Z","v":1001,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":4,"o":1.59,"t":"2026-10-22T10:00:00Z","v":325,"vw":1.59},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-22T11:15:00Z","v":100,"vw":1.56},{"c":1.5308,"h":1.5308,"l":1.5308,"n":1,"o":1.5308,"t":"2026-10-22T11:45:00Z","v":908,"vw":1.5308},{"c":1.5442,"h":1.5442,"l":1.5442,"n":1,"o":1.5442,"t":"2026-10-22T13:15:00Z","v":100,"vw":1.5442},{"c":1.545,"h":1.55,"l":1.53,"n":46,"o":1.55,"t":"2026-10-22T13:30:00Z","v":30921,"vw":1.544219},{"c":1.545,"h":1.545,"l":1.53,"n":50,"o":1.54,"t":"2026-10-22T13:45:00Z","v":14328,"vw":1.535747},{"c":1.5377,"h":1.546,"l":1.535,"n":36,"o":1.545,"t":"2026-10-22T14:00:00Z","v":5918,"vw":1.541897},{"c":1.535,"h":1.5388,"l":1.53,"n":53,"o":1.535,"t":"2026-10-22T14:15:00Z","v":15078,"vw":1.530638},{"c":1.52,"h":1.535,"l":1.52,"n":58,"o":1.53,"t":"2026-10-22T14:30:00Z","v":16966,"vw":1.526747},{"c":1.505,"h":1.52,"l":1.5,"n":198,"o":1.52,"t":"2026-10-22T14:45:00Z","v":38023,"vw":1.510363},{"c":1.49,"h":1.51,"l":1.49,"n":173,"o":1.505,"t":"2026-10-22T15:00:00Z","v":52697,"vw":1.497127},{"c":1.4912,"h":1.499,"l":1.49,"n":62,"o":1.495,"t":"2026-10-22T15:15:00Z","v":6200,"vw":1.494637},{"c":1.485,"h":1.4985,"l":1.4808,"n":71,"o":1.495,"t":"2026-10-22T15:30:00Z","v":19407,"vw":1.488995},{"c":1.495,"h":1.4951,"l":1.48,"n":153,"o":1.485,"t":"2026-10-22T15:45:00Z","v":33462,"vw":1.488044},{"c":1.4894,"h":1.4999,"l":1.48,"n":86,"o":1.4999,"t":"2026-10-22T16:00:00Z","v":20575,"vw":1.489034},{"c":1.485,"h":1.49,"l":1.48,"n":42,"o":1.49,"t":"2026-10-22T16:15:00Z","v":9651,"vw":1.484108},{"c":1.48,"h":1.49,"l":1.475,"n":55,"o":1.4885,"t":"2026-10-22T16:30:00Z","v":15542,"vw":1.48541},{"c":1.465,"h":1.47,"l":1.46,"n":94,"o":1.47,"t":"2026-10-22T16:45:00Z","v":32316,"vw":1.465275},{"c":1.465,"h":1.47,"l":1.46,"n":64,"o":1.465,"t":"2026-10-22T17:00:00Z","v":47482,"vw":1.467548},{"c":1.465,"h":1.47,"l":1.46,"n":76,"o":1.4682,"t":"2026-10-22T17:15:00Z","v":6152,"vw":1.466304},{"c":1.46,"h":1.4699,"l":1.46,"n":50,"o":1.465,"t":"2026-10-22T17:30:00Z","v":14800,"vw":1.463579},{"c":1.46,"h":1.465,"l":1.445,"n":228,"o":1.46,"t":"2026-10-22T17:45:00Z","v":51663,"vw":1.458712},{"c":1.46,"h":1.47,"l":1.45,"n":136,"o":1.46,"t":"2026-10-22T18:00:00Z","v":53227,"vw":1.460466},{"c":1.46,"h":1.4688,"l":1.46,"n":34,"o":1.46,"t":"2026-10-22T18:15:00Z","v":4940,"vw":1.461445},{"c":1.45,"h":1.465,"l":1.45,"n":56,"o":1.465,"t":"2026-10-22T18:30:00Z","v":21086,"vw":1.456404},{"c":1.455,"h":1.46,"l":1.4528,"n":25,"o":1.455,"t":"2026-10-22T18:45:00Z","v":6463,"vw":1.455203},{"c":1.45,"h":1.4588,"l":1.45,"n":16,"o":1.4588,"t":"2026-10-22T19:00:00Z","v":4987,"vw":1.451007},{"c":1.465,"h":1.465,"l":1.45,"n":62,"o":1.455,"t":"2026-10-22T19:15:00Z","v":10861,"vw":1.459534},{"c":1.4588,"h":1.46,"l":1.45,"n":21,"o":1.46,"t":"2026-10-22T19:30:00Z","v":5235,"vw":1.455619},{"c":1.47,"h":1.47,"l":1.45,"n":244,"o":1.45,"t":"2026-10-22T19:45:00Z","v":36951,"vw":1.463158},{"c":1.47,"h":1.47,"l":1.4678,"n":5,"o":1.47,"t":"2026-10-22T20:00:00Z","v":6342,"vw":1.469913},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T20:30:00Z","v":250,"vw":1.45},{"c":1.4689,"h":1.4689,"l":1.4689,"n":2,"o":1.4689,"t":"2026-10-22T20:45:00Z","v":1050,"vw":1.4689},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T21:15:00Z","v":14750,"vw":1.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":3.8352126527719355,"iv":1.826068444456601,"gamma":0.3186004025093482,"theta":-0.0020326807545126484,"vega":0.0007117793825981791,"rho":0.00009491267537095288,"breakevenPct":162.59950018856705},{"delta":0.15,"premium":0.030267694812495832,"strike":2.1053538962499165,"iv":1.0540445101271987,"gamma":0.5577791808449614,"theta":-0.0018018201359624273,"vega":0.000963671368281764,"rho":0.0001476647111650763,"breakevenPct":45.2803803443818},{"delta":0.2,"premium":0.1122251770726102,"strike":6.6483451381740135,"iv":3.6930569809352294,"gamma":0.20409051789449986,"theta":-0.007489510610157681,"vega":0.0011570735103128389,"rho":0.00014308698738489767,"breakevenPct":359.90274253378396},{"delta":0.25,"premium":0.12839971792718222,"strike":6.6840676974762685,"iv":3.6956511052000995,"gamma":0.277914066809415,"theta":-0.0076610207821358745,"vega":0.0012359942545629617,"rho":0.0001882797803603805,"breakevenPct":363.43315751043883},{"delta":0.3,"premium":0.13225553407727464,"strike":5.758671821454086,"iv":3.210333164250421,"gamma":0.40374161646856976,"theta":-0.006793291260155176,"vega":0.001300972074169716,"rho":0.0002429564313204017,"breakevenPct":300.7433575191402},{"delta":0.35,"premium":0.1361113502273671,"strike":4.833275945431904,"iv":2.7250152233007428,"gamma":0.5295691661277244,"theta":-0.0059255617381744775,"vega":0.0013659498937764706,"rho":0.0002976330822804229,"breakevenPct":238.05355752784155},{"delta":0.4,"premium":0.1399671663774595,"strike":3.9078800694097198,"iv":2.239697282351064,"gamma":0.6553967157868793,"theta":-0.005057832216193778,"vega":0.0014309277133832251,"rho":0.00035230973324044414,"breakevenPct":175.3637575365428},{"delta":0.45,"premium":0.14382298252755193,"strike":2.9824841933875366,"iv":1.754379341401385,"gamma":0.7812242654460341,"theta":-0.00419010269421308,"vega":0.0014959055329899795,"rho":0.00040698638420046536,"breakevenPct":112.67395754524415},{"delta":0.5,"premium":0.14767879867764439,"strike":2.057088317365354,"iv":1.2690614004517067,"gamma":0.9070518151051888,"theta":-0.003322373172232381,"vega":0.0015608833525967338,"rho":0.00046166303516048657,"breakevenPct":49.984157553945465},{"delta":0.55,"premium":0.18296373262690083,"strike":1.4653013340769465,"iv":1.0834427079335256,"gamma":0.9323064654618005,"theta":-0.0029414611509804055,"vega":0.0015651303090929941,"rho":0.0004919013266849959,"breakevenPct":12.126875285976006},{"delta":0.6,"premium":0.2657871814382091,"strike":1.3781187563808326,"iv":1.3511379539976596,"gamma":0.8054382882301439,"theta":-0.003296891178569363,"vega":0.001477518020381924,"rho":0.0004851750644904648,"breakevenPct":11.83033590605725},{"delta":0.65,"premium":0.34861063024951766,"strike":1.2909361786847182,"iv":1.6188332000617942,"gamma":0.678570110998487,"theta":-0.003652321206158321,"vega":0.0013899057316708536,"rho":0.00047844880229593365,"breakevenPct":11.533796526138497},{"delta":0.7,"premium":0.4314340790608259,"strike":1.2037536009886043,"iv":1.8865284461259284,"gamma":0.5517019337668303,"theta":-0.004007751233747279,"vega":0.0013022934429597834,"rho":0.0004717225401014025,"breakevenPct":11.237257146219742},{"delta":0.75,"premium":0.5142575278721344,"strike":1.1165710232924901,"iv":2.154223692190063,"gamma":0.4248337565351733,"theta":-0.004363181261336236,"vega":0.001214681154248713,"rho":0.00046499627790687136,"breakevenPct":10.940717766300988},{"delta":0.8,"premium":0.5970809766834428,"strike":1.0293884455963758,"iv":2.4219189382541977,"gamma":0.2979655793035164,"theta":-0.004718611288925195,"vega":0.0011270688655376426,"rho":0.0004582700157123402,"breakevenPct":10.644178386382233},{"delta":0.85,"premium":0.7547904494011266,"strike":0.8557883895543037,"iv":3.076346982440051,"gamma":0.2021304719836432,"theta":-0.004667105633977684,"vega":0.0009380740465015078,"rho":0.0003919130287610861,"breakevenPct":9.563186323498666},{"delta":0.9,"premium":0.9505796329742904,"strike":0.6382448522507884,"iv":3.927429520516746,"gamma":0.12207575020908903,"theta":-0.0044086722731722745,"vega":0.0006975259837599516,"rho":0.00029523368473453003,"breakevenPct":8.083298314631215}],"put":[{"delta":0.1,"premium":0.17948633856476728,"strike":0.8007902483618965,"iv":4.098662443147035,"gamma":0.2165897884385363,"theta":-0.003875039090547036,"vega":0.0007087672933197865,"rho":-0.0002334853337484945,"breakevenPct":57.734427904957194},{"delta":0.15,"premium":0.05725923965639272,"strike":1.029036958625571,"iv":1.483490627953733,"gamma":0.37556394910905677,"theta":-0.0022913795832124055,"vega":0.0009185583509831983,"rho":-0.00022283864832994843,"breakevenPct":33.89267217896747},{"delta":0.2,"premium":0.07565623346008137,"strike":1.1026249338403256,"iv":1.4040077173359622,"gamma":0.4707727070607667,"theta":-0.002355226523335467,"vega":0.0010250336086420737,"rho":-0.00029628715312240555,"breakevenPct":30.138183647602443},{"delta":0.25,"premium":0.09405322726377,"strike":1.17621290905508,"iv":1.3245248067181914,"gamma":0.5659814650124766,"theta":-0.002419073463458529,"vega":0.001131508866300949,"rho":-0.0003697356579148626,"breakevenPct":26.383695116237416},{"delta":0.3,"premium":0.11245022106745864,"strike":1.2498008842698345,"iv":1.2450418961004206,"gamma":0.6611902229641864,"theta":-0.0024829204035815905,"vega":0.0012379841239598243,"rho":-0.0004431841627073196,"breakevenPct":22.62920658487239},{"delta":0.35,"premium":0.13084721487114725,"strike":1.323388859484589,"iv":1.1655589854826498,"gamma":0.7563989809158962,"theta":-0.002546767343704652,"vega":0.0013444593816186994,"rho":-0.0005166326674997767,"breakevenPct":18.87471805350736},{"delta":0.4,"premium":0.1492442086748359,"strike":1.3969768346993436,"iv":1.086076074864879,"gamma":0.8516077388676062,"theta":-0.0026106142838277138,"vega":0.0014509346392775747,"rho":-0.0005900811722922339,"breakevenPct":15.120229522142331},{"delta":0.45,"premium":0.16764120247852454,"strike":1.4705648099140982,"iv":1.0065931642471084,"gamma":0.946816496819316,"theta":-0.0026744612239507754,"vega":0.00155740989693645,"rho":-0.000663529677084691,"breakevenPct":11.365740990777304},{"delta":0.5,"premium":0.2237944890929966,"strike":1.5574052812858783,"iv":1.0169239954075775,"gamma":0.9399401836969,"theta":-0.002734443168771527,"vega":0.0015770378874856487,"rho":-0.0007664941073987527,"breakevenPct":9.27817740184478},{"delta":0.55,"premium":0.3051186375813243,"strike":1.6530807500956757,"iv":1.0871306544202066,"gamma":0.8650071565250669,"theta":-0.0027918484500574054,"vega":0.0015387676999617298,"rho":-0.0008891358213938843,"breakevenPct":8.301897107867257},{"delta":0.6,"premium":0.38644278606965177,"strike":1.7487562189054726,"iv":1.1573373134328357,"gamma":0.7900741293532338,"theta":-0.0028492537313432836,"vega":0.0015004975124378109,"rho":-0.0010117775353890158,"breakevenPct":7.325616813889737},{"delta":0.65,"premium":0.4677669345579795,"strike":1.84443168771527,"iv":1.2275439724454649,"gamma":0.7151411021814006,"theta":-0.0029066590126291623,"vega":0.001462227324913892,"rho":-0.0011344192493841475,"breakevenPct":6.349336519912215},{"delta":0.7,"premium":0.5490910830463069,"strike":1.940107156525067,"iv":1.297750631458094,"gamma":0.6402080750095676,"theta":-0.0029640642939150405,"vega":0.001423957137389973,"rho":-0.0012570609633792786,"breakevenPct":5.373056225934694},{"delta":0.75,"premium":0.6568397628781688,"strike":2.063155292086854,"iv":1.345644065385595,"gamma":0.5630100938398478,"theta":-0.002833718840213171,"vega":0.001328110247961795,"rho":-0.0014007415340098264,"breakevenPct":4.332276924579228},{"delta":0.8,"premium":0.8088177384882451,"strike":2.2320197094313836,"iv":1.3561896947588443,"gamma":0.48202103993569756,"theta":-0.0023891168086975856,"vega":0.0011358916596243484,"rho":-0.0015796368753723802,"breakevenPct":3.1835393916232446},{"delta":0.85,"premium":0.9607957140983212,"strike":2.4008841267759125,"iv":1.3667353241320934,"gamma":0.4010319860315475,"theta":-0.001944514777182001,"vega":0.0009436730712869023,"rho":-0.0017585322167349338,"breakevenPct":2.0348018586672643}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":3.8352126527719355,"iv":1.826068444456601,"gamma":0.3186004025093482,"theta":-0.0020326807545126484,"vega":0.0007117793825981791,"rho":0.00009491267537095288,"breakevenPct":162.59950018856705},{"delta":0.15,"premium":0.030267694812495832,"strike":2.1053538962499165,"iv":1.0540445101271987,"gamma":0.5577791808449614,"theta":-0.0018018201359624273,"vega":0.000963671368281764,"rho":0.0001476647111650763,"breakevenPct":45.2803803443818},{"delta":0.2,"premium":0.1122251770726102,"strike":6.6483451381740135,"iv":3.6930569809352294,"gamma":0.20409051789449986,"theta":-0.007489510610157681,"vega":0.0011570735103128389,"rho":0.00014308698738489767,"breakevenPct":359.90274253378396},{"delta":0.25,"premium":0.12839971792718222,"strike":6.6840676974762685,"iv":3.6956511052000995,"gamma":0.277914066809415,"theta":-0.0076610207821358745,"vega":0.0012359942545629617,"rho":0.0001882797803603805,"breakevenPct":363.43315751043883},{"delta":0.3,"premium":0.13225553407727464,"strike":5.758671821454086,"iv":3.210333164250421,"gamma":0.40374161646856976,"theta":-0.006793291260155176,"vega":0.001300972074169716,"rho":0.0002429564313204017,"breakevenPct":300.7433575191402},{"delta":0.35,"premium":0.1361113502273671,"strike":4.833275945431904,"iv":2.7250152233007428,"gamma":0.5295691661277244,"theta":-0.0059255617381744775,"vega":0.0013659498937764706,"rho":0.0002976330822804229,"breakevenPct":238.05355752784155},{"delta":0.4,"premium":0.1399671663774595,"strike":3.9078800694097198,"iv":2.239697282351064,"gamma":0.6553967157868793,"theta":-0.005057832216193778,"vega":0.0014309277133832251,"rho":0.00035230973324044414,"breakevenPct":175.3637575365428},{"delta":0.45,"premium":0.14382298252755193,"strike":2.9824841933875366,"iv":1.754379341401385,"gamma":0.7812242654460341,"theta":-0.00419010269421308,"vega":0.0014959055329899795,"rho":0.00040698638420046536,"breakevenPct":112.67395754524415},{"delta":0.5,"premium":0.14767879867764439,"strike":2.057088317365354,"iv":1.2690614004517067,"gamma":0.9070518151051888,"theta":-0.003322373172232381,"vega":0.0015608833525967338,"rho":0.00046166303516048657,"breakevenPct":49.984157553945465},{"delta":0.55,"premium":0.18296373262690083,"strike":1.4653013340769465,"iv":1.0834427079335256,"gamma":0.9323064654618005,"theta":-0.0029414611509804055,"vega":0.0015651303090929941,"rho":0.0004919013266849959,"breakevenPct":12.126875285976006},{"delta":0.6,"premium":0.2657871814382091,"strike":1.3781187563808326,"iv":1.3511379539976596,"gamma":0.8054382882301439,"theta":-0.003296891178569363,"vega":0.001477518020381924,"rho":0.0004851750644904648,"breakevenPct":11.83033590605725},{"delta":0.65,"premium":0.34861063024951766,"strike":1.2909361786847182,"iv":1.6188332000617942,"gamma":0.678570110998487,"theta":-0.003652321206158321,"vega":0.0013899057316708536,"rho":0.00047844880229593365,"breakevenPct":11.533796526138497},{"delta":0.7,"premium":0.4314340790608259,"strike":1.2037536009886043,"iv":1.8865284461259284,"gamma":0.5517019337668303,"theta":-0.004007751233747279,"vega":0.0013022934429597834,"rho":0.0004717225401014025,"breakevenPct":11.237257146219742},{"delta":0.75,"premium":0.5142575278721344,"strike":1.1165710232924901,"iv":2.154223692190063,"gamma":0.4248337565351733,"theta":-0.004363181261336236,"vega":0.001214681154248713,"rho":0.00046499627790687136,"breakevenPct":10.940717766300988},{"delta":0.8,"premium":0.5970809766834428,"strike":1.0293884455963758,"iv":2.4219189382541977,"gamma":0.2979655793035164,"theta":-0.004718611288925195,"vega":0.0011270688655376426,"rho":0.0004582700157123402,"breakevenPct":10.644178386382233},{"delta":0.85,"premium":0.7547904494011266,"strike":0.8557883895543037,"iv":3.076346982440051,"gamma":0.2021304719836432,"theta":-0.004667105633977684,"vega":0.0009380740465015078,"rho":0.0003919130287610861,"breakevenPct":9.563186323498666},{"delta":0.9,"premium":0.9505796329742904,"strike":0.6382448522507884,"iv":3.927429520516746,"gamma":0.12207575020908903,"theta":-0.0044086722731722745,"vega":0.0006975259837599516,"rho":0.00029523368473453003,"breakevenPct":8.083298314631215}],"put":[{"delta":0.1,"premium":0.17948633856476728,"strike":0.8007902483618965,"iv":4.098662443147035,"gamma":0.2165897884385363,"theta":-0.003875039090547036,"vega":0.0007087672933197865,"rho":-0.0002334853337484945,"breakevenPct":57.734427904957194},{"delta":0.15,"premium":0.05725923965639272,"strike":1.029036958625571,"iv":1.483490627953733,"gamma":0.37556394910905677,"theta":-0.0022913795832124055,"vega":0.0009185583509831983,"rho":-0.00022283864832994843,"breakevenPct":33.89267217896747},{"delta":0.2,"premium":0.07565623346008137,"strike":1.1026249338403256,"iv":1.4040077173359622,"gamma":0.4707727070607667,"theta":-0.002355226523335467,"vega":0.0010250336086420737,"rho":-0.00029628715312240555,"breakevenPct":30.138183647602443},{"delta":0.25,"premium":0.09405322726377,"strike":1.17621290905508,"iv":1.3245248067181914,"gamma":0.5659814650124766,"theta":-0.002419073463458529,"vega":0.001131508866300949,"rho":-0.0003697356579148626,"breakevenPct":26.383695116237416},{"delta":0.3,"premium":0.11245022106745864,"strike":1.2498008842698345,"iv":1.2450418961004206,"gamma":0.6611902229641864,"theta":-0.0024829204035815905,"vega":0.0012379841239598243,"rho":-0.0004431841627073196,"breakevenPct":22.62920658487239},{"delta":0.35,"premium":0.13084721487114725,"strike":1.323388859484589,"iv":1.1655589854826498,"gamma":0.7563989809158962,"theta":-0.002546767343704652,"vega":0.0013444593816186994,"rho":-0.0005166326674997767,"breakevenPct":18.87471805350736},{"delta":0.4,"premium":0.1492442086748359,"strike":1.3969768346993436,"iv":1.086076074864879,"gamma":0.8516077388676062,"theta":-0.0026106142838277138,"vega":0.0014509346392775747,"rho":-0.0005900811722922339,"breakevenPct":15.120229522142331},{"delta":0.45,"premium":0.16764120247852454,"strike":1.4705648099140982,"iv":1.0065931642471084,"gamma":0.946816496819316,"theta":-0.0026744612239507754,"vega":0.00155740989693645,"rho":-0.000663529677084691,"breakevenPct":11.365740990777304},{"delta":0.5,"premium":0.2237944890929966,"strike":1.5574052812858783,"iv":1.0169239954075775,"gamma":0.9399401836969,"theta":-0.002734443168771527,"vega":0.0015770378874856487,"rho":-0.0007664941073987527,"breakevenPct":9.27817740184478},{"delta":0.55,"premium":0.3051186375813243,"strike":1.6530807500956757,"iv":1.0871306544202066,"gamma":0.8650071565250669,"theta":-0.0027918484500574054,"vega":0.0015387676999617298,"rho":-0.0008891358213938843,"breakevenPct":8.301897107867257},{"delta":0.6,"premium":0.38644278606965177,"strike":1.7487562189054726,"iv":1.1573373134328357,"gamma":0.7900741293532338,"theta":-0.0028492537313432836,"vega":0.0015004975124378109,"rho":-0.0010117775353890158,"breakevenPct":7.325616813889737},{"delta":0.65,"premium":0.4677669345579795,"strike":1.84443168771527,"iv":1.2275439724454649,"gamma":0.7151411021814006,"theta":-0.0029066590126291623,"vega":0.001462227324913892,"rho":-0.0011344192493841475,"breakevenPct":6.349336519912215},{"delta":0.7,"premium":0.5490910830463069,"strike":1.940107156525067,"iv":1.297750631458094,"gamma":0.6402080750095676,"theta":-0.0029640642939150405,"vega":0.001423957137389973,"rho":-0.0012570609633792786,"breakevenPct":5.373056225934694},{"delta":0.75,"premium":0.6568397628781688,"strike":2.063155292086854,"iv":1.345644065385595,"gamma":0.5630100938398478,"theta":-0.002833718840213171,"vega":0.001328110247961795,"rho":-0.0014007415340098264,"breakevenPct":4.332276924579228},{"delta":0.8,"premium":0.8088177384882451,"strike":2.2320197094313836,"iv":1.3561896947588443,"gamma":0.48202103993569756,"theta":-0.0023891168086975856,"vega":0.0011358916596243484,"rho":-0.0015796368753723802,"breakevenPct":3.1835393916232446},{"delta":0.85,"premium":0.9607957140983212,"strike":2.4008841267759125,"iv":1.3667353241320934,"gamma":0.4010319860315475,"theta":-0.001944514777182001,"vega":0.0009436730712869023,"rho":-0.0017585322167349338,"breakevenPct":2.0348018586672643}]}},"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"}}