{"symbol":"ZVIA","url":"https://intraalpha.com/companies/ZVIA","capturedAt":"2026-10-22T23:24:03.233Z","state":"ready","quote":{"symbol":"ZVIA","last_price":1.33,"prev_close":1.25,"regular_close":1.22,"change":0.08,"change_pct":6.4,"regular_change":-0.03,"regular_change_pct":-2.4,"extended_change":0.11,"extended_change_pct":9.0164,"bid":1.33,"ask":1.34,"bid_size":700,"ask_size":400,"volume":195151,"vwap":1.24536,"open":1.25,"high":1.29,"low":1.21,"close":1.22,"trade_count":1217,"last_trade_at":"2026-10-22T23:23:43.20599306Z","last_quote_at":"2026-10-22T23:23:55.951130747Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:02.520994574-04:00","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":"ZVIA","fetched_at":"2026-10-22T23:24:02.801117+00:00","name":"Zevia Pbc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Zevia PBC is a leading beverage company that specializes in health-conscious, zero-calorie drinks sweetened naturally with stevia, including sodas, energy drinks, and sparkling waters. With a commitment to clean-label products free from artificial ingredients, Zevia aligns perfectly with the increasing consumer demand for healthier alternatives in the beverage industry. The company boasts a robust distribution network and emphasizes sustainability in its operations, positioning itself for considerable growth amid evolving market trends. This strategic focus offers institutional investors a compelling opportunity to engage with a brand at the forefront of the movement towards healthier and environmentally responsible consumer choices.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":90171000,"ebitda":-5518000,"pe_ratio":null,"peg_ratio":null,"book_value":0.612,"dividend_per_share":null,"dividend_yield":null,"eps":-0.13,"revenue_ttm":169805000,"gross_profit_ttm":81010000,"profit_margin":-0.0534,"operating_margin_ttm":-0.0386,"return_on_assets_ttm":-0.0617,"return_on_equity_ttm":-0.265,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.011,"analyst_target_price":3.958,"analyst_number":0,"beta":0.931,"fifty_two_week_high":2.78,"fifty_two_week_low":1.11,"fifty_day_ma":1.296,"two_hundred_day_ma":1.448,"shares_outstanding":72137000,"forward_pe":null,"price_to_sales":0.531,"price_to_book":2.109,"ev_to_revenue":0.382,"ev_to_ebitda":-0.538},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:02.801117+00:00"},"optionObservedAt":"2026-10-22T19:58:14.586Z","bars":[{"c":1.15,"h":1.18,"l":1.15,"n":3,"o":1.18,"t":"2026-10-15T08:00:00Z","v":1001,"vw":1.165},{"c":1.17,"h":1.18,"l":1.17,"n":7,"o":1.18,"t":"2026-10-15T13:30:00Z","v":1717,"vw":1.175994},{"c":1.2,"h":1.2,"l":1.19,"n":19,"o":1.19,"t":"2026-10-15T13:35:00Z","v":1686,"vw":1.194066},{"c":1.195,"h":1.2,"l":1.192,"n":19,"o":1.2,"t":"2026-10-15T13:40:00Z","v":3005,"vw":1.197023},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-15T13:50:00Z","v":310,"vw":1.19},{"c":1.195,"h":1.2,"l":1.195,"n":3,"o":1.2,"t":"2026-10-15T13:55:00Z","v":530,"vw":1.196226},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-15T14:00:00Z","v":288,"vw":1.2},{"c":1.195,"h":1.195,"l":1.195,"n":3,"o":1.195,"t":"2026-10-15T14:05:00Z","v":2499,"vw":1.195},{"c":1.195,"h":1.2,"l":1.195,"n":20,"o":1.195,"t":"2026-10-15T14:20:00Z","v":1668,"vw":1.198084},{"c":1.2,"h":1.2,"l":1.1985,"n":6,"o":1.1985,"t":"2026-10-15T14:30:00Z","v":253,"vw":1.19925},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-15T14:40:00Z","v":100,"vw":1.2},{"c":1.195,"h":1.2,"l":1.19,"n":22,"o":1.2,"t":"2026-10-15T14:45:00Z","v":43372,"vw":1.190661},{"c":1.195,"h":1.195,"l":1.195,"n":2,"o":1.195,"t":"2026-10-15T14:50:00Z","v":1000,"vw":1.195},{"c":1.195,"h":1.195,"l":1.195,"n":10,"o":1.195,"t":"2026-10-15T14:55:00Z","v":374,"vw":1.195},{"c":1.21,"h":1.21,"l":1.195,"n":25,"o":1.195,"t":"2026-10-15T15:05:00Z","v":5716,"vw":1.20026},{"c":1.205,"h":1.205,"l":1.205,"n":1,"o":1.205,"t":"2026-10-15T15:10:00Z","v":100,"vw":1.205},{"c":1.215,"h":1.215,"l":1.21,"n":18,"o":1.21,"t":"2026-10-15T15:15:00Z","v":11226,"vw":1.210135},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-15T15:20:00Z","v":101,"vw":1.205},{"c":1.205,"h":1.21,"l":1.2014,"n":19,"o":1.205,"t":"2026-10-15T15:25:00Z","v":6533,"vw":1.203285},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-15T15:30:00Z","v":200,"vw":1.205},{"c":1.205,"h":1.2089,"l":1.2,"n":18,"o":1.2,"t":"2026-10-15T15:35:00Z","v":1811,"vw":1.204373},{"c":1.205,"h":1.21,"l":1.205,"n":6,"o":1.205,"t":"2026-10-15T15:40:00Z","v":533,"vw":1.206},{"c":1.2,"h":1.2051,"l":1.2,"n":7,"o":1.205,"t":"2026-10-15T15:45:00Z","v":1580,"vw":1.204361},{"c":1.2,"h":1.21,"l":1.2,"n":3,"o":1.21,"t":"2026-10-15T15:50:00Z","v":300,"vw":1.205},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-15T15:55:00Z","v":225,"vw":1.2},{"c":1.195,"h":1.2,"l":1.195,"n":30,"o":1.2,"t":"2026-10-15T16:00:00Z","v":18878,"vw":1.199946},{"c":1.195,"h":1.1977,"l":1.195,"n":7,"o":1.195,"t":"2026-10-15T16:05:00Z","v":835,"vw":1.195763},{"c":1.195,"h":1.1993,"l":1.195,"n":10,"o":1.195,"t":"2026-10-15T16:10:00Z","v":5672,"vw":1.195873},{"c":1.205,"h":1.205,"l":1.195,"n":93,"o":1.195,"t":"2026-10-15T16:15:00Z","v":11234,"vw":1.200996},{"c":1.2,"h":1.205,"l":1.2,"n":4,"o":1.205,"t":"2026-10-15T16:20:00Z","v":5600,"vw":1.204464},{"c":1.205,"h":1.205,"l":1.205,"n":1,"o":1.205,"t":"2026-10-15T16:30:00Z","v":100,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-15T16:35:00Z","v":329,"vw":1.205},{"c":1.2,"h":1.205,"l":1.19,"n":45,"o":1.2,"t":"2026-10-15T16:40:00Z","v":2746,"vw":1.196948},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-15T16:45:00Z","v":115,"vw":1.2},{"c":1.205,"h":1.21,"l":1.205,"n":21,"o":1.21,"t":"2026-10-15T16:50:00Z","v":1812,"vw":1.209686},{"c":1.205,"h":1.205,"l":1.205,"n":8,"o":1.205,"t":"2026-10-15T16:55:00Z","v":362,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":3,"o":1.205,"t":"2026-10-15T17:00:00Z","v":300,"vw":1.205},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-15T17:05:00Z","v":160,"vw":1.2},{"c":1.21,"h":1.21,"l":1.205,"n":22,"o":1.205,"t":"2026-10-15T17:10:00Z","v":892,"vw":1.207421},{"c":1.2,"h":1.205,"l":1.2,"n":22,"o":1.205,"t":"2026-10-15T17:15:00Z","v":798,"vw":1.201},{"c":1.2,"h":1.2,"l":1.2,"n":8,"o":1.2,"t":"2026-10-15T17:20:00Z","v":515,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-15T17:25:00Z","v":300,"vw":1.2},{"c":1.205,"h":1.205,"l":1.2,"n":11,"o":1.2,"t":"2026-10-15T17:30:00Z","v":3754,"vw":1.200676},{"c":1.2,"h":1.2066,"l":1.2,"n":6,"o":1.2,"t":"2026-10-15T17:35:00Z","v":1800,"vw":1.205334},{"c":1.205,"h":1.205,"l":1.205,"n":11,"o":1.205,"t":"2026-10-15T17:40:00Z","v":712,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":1,"o":1.205,"t":"2026-10-15T17:45:00Z","v":100,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-15T17:50:00Z","v":773,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":4,"o":1.205,"t":"2026-10-15T17:55:00Z","v":388,"vw":1.205},{"c":1.21,"h":1.21,"l":1.205,"n":8,"o":1.205,"t":"2026-10-15T18:00:00Z","v":619,"vw":1.206},{"c":1.205,"h":1.205,"l":1.205,"n":5,"o":1.205,"t":"2026-10-15T18:05:00Z","v":496,"vw":1.205},{"c":1.205,"h":1.205,"l":1.2,"n":9,"o":1.2,"t":"2026-10-15T18:10:00Z","v":379,"vw":1.203333},{"c":1.205,"h":1.205,"l":1.205,"n":8,"o":1.205,"t":"2026-10-15T18:15:00Z","v":842,"vw":1.205},{"c":1.21,"h":1.21,"l":1.2,"n":19,"o":1.205,"t":"2026-10-15T18:20:00Z","v":812,"vw":1.204909},{"c":1.205,"h":1.205,"l":1.205,"n":6,"o":1.205,"t":"2026-10-15T18:30:00Z","v":400,"vw":1.205},{"c":1.205,"h":1.205,"l":1.2,"n":10,"o":1.2,"t":"2026-10-15T18:35:00Z","v":400,"vw":1.2025},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-15T18:40:00Z","v":104,"vw":1.205},{"c":1.2,"h":1.205,"l":1.2,"n":4,"o":1.205,"t":"2026-10-15T18:45:00Z","v":354,"vw":1.203333},{"c":1.205,"h":1.205,"l":1.205,"n":3,"o":1.205,"t":"2026-10-15T18:50:00Z","v":242,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-15T18:55:00Z","v":739,"vw":1.205},{"c":1.205,"h":1.21,"l":1.205,"n":6,"o":1.205,"t":"2026-10-15T19:00:00Z","v":600,"vw":1.205833},{"c":1.215,"h":1.215,"l":1.205,"n":43,"o":1.205,"t":"2026-10-15T19:05:00Z","v":8572,"vw":1.211449},{"c":1.21,"h":1.215,"l":1.21,"n":20,"o":1.215,"t":"2026-10-15T19:10:00Z","v":1540,"vw":1.213571},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-15T19:15:00Z","v":100,"vw":1.21},{"c":1.215,"h":1.215,"l":1.21,"n":18,"o":1.215,"t":"2026-10-15T19:20:00Z","v":5900,"vw":1.211173},{"c":1.21,"h":1.21,"l":1.21,"n":12,"o":1.21,"t":"2026-10-15T19:25:00Z","v":1306,"vw":1.21},{"c":1.205,"h":1.21,"l":1.205,"n":4,"o":1.21,"t":"2026-10-15T19:30:00Z","v":300,"vw":1.2075},{"c":1.205,"h":1.205,"l":1.205,"n":3,"o":1.205,"t":"2026-10-15T19:35:00Z","v":205,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":13,"o":1.205,"t":"2026-10-15T19:45:00Z","v":801,"vw":1.205},{"c":1.205,"h":1.21,"l":1.205,"n":14,"o":1.21,"t":"2026-10-15T19:50:00Z","v":2041,"vw":1.205425},{"c":1.21,"h":1.21,"l":1.2,"n":85,"o":1.205,"t":"2026-10-15T19:55:00Z","v":6361,"vw":1.207145},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-15T20:00:00Z","v":1820,"vw":1.2},{"c":1.34,"h":1.35,"l":1.1,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1726,"vw":1.246561},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T10:05:00Z","v":194,"vw":1.24},{"c":1.19,"h":1.19,"l":1.1796,"n":27,"o":1.18,"t":"2026-10-16T13:30:00Z","v":8534,"vw":1.182073},{"c":1.21,"h":1.21,"l":1.2,"n":20,"o":1.2,"t":"2026-10-16T13:35:00Z","v":4405,"vw":1.209091},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-16T13:40:00Z","v":1800,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-16T13:45:00Z","v":300,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":5,"o":1.21,"t":"2026-10-16T13:50:00Z","v":11256,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-16T13:55:00Z","v":200,"vw":1.21},{"c":1.21,"h":1.22,"l":1.2,"n":95,"o":1.21,"t":"2026-10-16T14:00:00Z","v":42674,"vw":1.213212},{"c":1.2001,"h":1.21,"l":1.2,"n":9,"o":1.2,"t":"2026-10-16T14:05:00Z","v":3534,"vw":1.200631},{"c":1.195,"h":1.21,"l":1.195,"n":17,"o":1.2,"t":"2026-10-16T14:25:00Z","v":1244,"vw":1.201784},{"c":1.19,"h":1.2,"l":1.19,"n":78,"o":1.2,"t":"2026-10-16T14:30:00Z","v":9347,"vw":1.193474},{"c":1.2,"h":1.2,"l":1.2,"n":11,"o":1.2,"t":"2026-10-16T14:35:00Z","v":1318,"vw":1.2},{"c":1.1961,"h":1.1961,"l":1.195,"n":2,"o":1.195,"t":"2026-10-16T14:40:00Z","v":600,"vw":1.195917},{"c":1.205,"h":1.205,"l":1.2,"n":16,"o":1.2,"t":"2026-10-16T14:45:00Z","v":1770,"vw":1.201563},{"c":1.2,"h":1.205,"l":1.2,"n":9,"o":1.205,"t":"2026-10-16T14:55:00Z","v":447,"vw":1.203333},{"c":1.205,"h":1.205,"l":1.205,"n":12,"o":1.205,"t":"2026-10-16T15:00:00Z","v":718,"vw":1.205},{"c":1.215,"h":1.215,"l":1.205,"n":32,"o":1.205,"t":"2026-10-16T15:05:00Z","v":14182,"vw":1.207715},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-16T15:15:00Z","v":188,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":34,"o":1.215,"t":"2026-10-16T15:20:00Z","v":8227,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":5,"o":1.215,"t":"2026-10-16T15:25:00Z","v":2820,"vw":1.215},{"c":1.215,"h":1.215,"l":1.205,"n":63,"o":1.21,"t":"2026-10-16T15:30:00Z","v":3872,"vw":1.211404},{"c":1.205,"h":1.21,"l":1.205,"n":21,"o":1.21,"t":"2026-10-16T15:35:00Z","v":1308,"vw":1.207591},{"c":1.205,"h":1.205,"l":1.2,"n":13,"o":1.205,"t":"2026-10-16T15:40:00Z","v":718,"vw":1.204094},{"c":1.205,"h":1.205,"l":1.205,"n":8,"o":1.205,"t":"2026-10-16T15:45:00Z","v":775,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":9,"o":1.205,"t":"2026-10-16T15:50:00Z","v":509,"vw":1.205},{"c":1.205,"h":1.2072,"l":1.205,"n":11,"o":1.205,"t":"2026-10-16T15:55:00Z","v":7962,"vw":1.206383},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-16T16:00:00Z","v":216,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-16T16:05:00Z","v":429,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":4,"o":1.205,"t":"2026-10-16T16:10:00Z","v":3241,"vw":1.205},{"c":1.205,"h":1.205,"l":1.2,"n":18,"o":1.205,"t":"2026-10-16T16:15:00Z","v":1368,"vw":1.203077},{"c":1.205,"h":1.2077,"l":1.205,"n":7,"o":1.2077,"t":"2026-10-16T16:20:00Z","v":857,"vw":1.206821},{"c":1.2,"h":1.205,"l":1.2,"n":3,"o":1.205,"t":"2026-10-16T16:25:00Z","v":253,"vw":1.2025},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-16T16:30:00Z","v":222,"vw":1.205},{"c":1.215,"h":1.215,"l":1.2099,"n":38,"o":1.2099,"t":"2026-10-16T16:35:00Z","v":5169,"vw":1.210554},{"c":1.2001,"h":1.2101,"l":1.2001,"n":26,"o":1.2101,"t":"2026-10-16T16:40:00Z","v":12026,"vw":1.208429},{"c":1.22,"h":1.2295,"l":1.205,"n":90,"o":1.205,"t":"2026-10-16T16:45:00Z","v":24393,"vw":1.216576},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-16T16:55:00Z","v":110,"vw":1.22},{"c":1.225,"h":1.225,"l":1.22,"n":14,"o":1.22,"t":"2026-10-16T17:00:00Z","v":4207,"vw":1.2227},{"c":1.215,"h":1.22,"l":1.215,"n":31,"o":1.22,"t":"2026-10-16T17:05:00Z","v":7094,"vw":1.219717},{"c":1.215,"h":1.215,"l":1.215,"n":6,"o":1.215,"t":"2026-10-16T17:10:00Z","v":520,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":5,"o":1.215,"t":"2026-10-16T17:15:00Z","v":371,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-16T17:20:00Z","v":200,"vw":1.215},{"c":1.215,"h":1.22,"l":1.215,"n":4,"o":1.215,"t":"2026-10-16T17:25:00Z","v":528,"vw":1.216},{"c":1.215,"h":1.215,"l":1.215,"n":6,"o":1.215,"t":"2026-10-16T17:30:00Z","v":413,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-16T17:35:00Z","v":2200,"vw":1.215},{"c":1.2188,"h":1.22,"l":1.215,"n":26,"o":1.215,"t":"2026-10-16T17:40:00Z","v":5542,"vw":1.216862},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-16T18:00:00Z","v":203,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-16T18:05:00Z","v":429,"vw":1.215},{"c":1.2169,"h":1.22,"l":1.215,"n":3,"o":1.22,"t":"2026-10-16T18:10:00Z","v":1300,"vw":1.216846},{"c":1.215,"h":1.215,"l":1.21,"n":6,"o":1.215,"t":"2026-10-16T18:15:00Z","v":578,"vw":1.214048},{"c":1.215,"h":1.2165,"l":1.21,"n":21,"o":1.215,"t":"2026-10-16T18:20:00Z","v":2574,"vw":1.213747},{"c":1.2188,"h":1.2188,"l":1.215,"n":9,"o":1.2161,"t":"2026-10-16T18:25:00Z","v":1479,"vw":1.216336},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-16T18:30:00Z","v":700,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-16T18:35:00Z","v":400,"vw":1.215},{"c":1.215,"h":1.22,"l":1.215,"n":9,"o":1.215,"t":"2026-10-16T18:40:00Z","v":1441,"vw":1.216071},{"c":1.215,"h":1.215,"l":1.21,"n":14,"o":1.215,"t":"2026-10-16T18:45:00Z","v":3163,"vw":1.214662},{"c":1.22,"h":1.22,"l":1.215,"n":5,"o":1.2158,"t":"2026-10-16T18:50:00Z","v":1949,"vw":1.215934},{"c":1.21,"h":1.215,"l":1.21,"n":97,"o":1.21,"t":"2026-10-16T18:55:00Z","v":6546,"vw":1.212518},{"c":1.2103,"h":1.215,"l":1.21,"n":16,"o":1.21,"t":"2026-10-16T19:00:00Z","v":1760,"vw":1.212037},{"c":1.215,"h":1.215,"l":1.21,"n":27,"o":1.215,"t":"2026-10-16T19:05:00Z","v":2345,"vw":1.213356},{"c":1.21,"h":1.22,"l":1.21,"n":36,"o":1.215,"t":"2026-10-16T19:10:00Z","v":4760,"vw":1.21688},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-16T19:15:00Z","v":142,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-16T19:20:00Z","v":165,"vw":1.215},{"c":1.225,"h":1.225,"l":1.215,"n":15,"o":1.22,"t":"2026-10-16T19:25:00Z","v":2956,"vw":1.2199},{"c":1.225,"h":1.23,"l":1.225,"n":3,"o":1.23,"t":"2026-10-16T19:30:00Z","v":210,"vw":1.2275},{"c":1.225,"h":1.225,"l":1.225,"n":7,"o":1.225,"t":"2026-10-16T19:35:00Z","v":260,"vw":1.225},{"c":1.225,"h":1.23,"l":1.225,"n":7,"o":1.23,"t":"2026-10-16T19:40:00Z","v":3642,"vw":1.229857},{"c":1.235,"h":1.24,"l":1.225,"n":61,"o":1.225,"t":"2026-10-16T19:45:00Z","v":4609,"vw":1.236001},{"c":1.245,"h":1.245,"l":1.23,"n":34,"o":1.23,"t":"2026-10-16T19:50:00Z","v":3947,"vw":1.240582},{"c":1.25,"h":1.25,"l":1.245,"n":160,"o":1.245,"t":"2026-10-16T19:55:00Z","v":7098,"vw":1.247141},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-16T20:00:00Z","v":6259,"vw":1.24},{"c":1.2488,"h":1.2488,"l":1.2488,"n":1,"o":1.2488,"t":"2026-10-16T20:20:00Z","v":215,"vw":1.2488},{"c":1.1587,"h":1.1587,"l":1.1587,"n":1,"o":1.1587,"t":"2026-10-19T09:10:00Z","v":104,"vw":1.1587},{"c":1.28,"h":1.28,"l":1.23,"n":35,"o":1.23,"t":"2026-10-19T13:30:00Z","v":15682,"vw":1.246441},{"c":1.27,"h":1.27,"l":1.27,"n":11,"o":1.27,"t":"2026-10-19T13:35:00Z","v":1210,"vw":1.27},{"c":1.27,"h":1.27,"l":1.26,"n":22,"o":1.26,"t":"2026-10-19T13:40:00Z","v":3473,"vw":1.269059},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T13:45:00Z","v":195,"vw":1.26},{"c":1.26,"h":1.27,"l":1.2598,"n":34,"o":1.265,"t":"2026-10-19T13:50:00Z","v":20815,"vw":1.262996},{"c":1.26,"h":1.26,"l":1.26,"n":7,"o":1.26,"t":"2026-10-19T13:55:00Z","v":602,"vw":1.26},{"c":1.265,"h":1.265,"l":1.265,"n":4,"o":1.265,"t":"2026-10-19T14:00:00Z","v":2304,"vw":1.265},{"c":1.255,"h":1.27,"l":1.255,"n":19,"o":1.265,"t":"2026-10-19T14:05:00Z","v":2765,"vw":1.261544},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-19T14:15:00Z","v":100,"vw":1.255},{"c":1.25,"h":1.26,"l":1.25,"n":11,"o":1.26,"t":"2026-10-19T14:20:00Z","v":1963,"vw":1.257222},{"c":1.26,"h":1.26,"l":1.25,"n":26,"o":1.25,"t":"2026-10-19T14:30:00Z","v":4492,"vw":1.259531},{"c":1.255,"h":1.2554,"l":1.255,"n":9,"o":1.2554,"t":"2026-10-19T14:35:00Z","v":7448,"vw":1.25526},{"c":1.255,"h":1.26,"l":1.255,"n":14,"o":1.255,"t":"2026-10-19T14:45:00Z","v":1260,"vw":1.25875},{"c":1.255,"h":1.255,"l":1.255,"n":6,"o":1.255,"t":"2026-10-19T14:50:00Z","v":418,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-19T14:55:00Z","v":506,"vw":1.255},{"c":1.255,"h":1.26,"l":1.255,"n":24,"o":1.2599,"t":"2026-10-19T15:00:00Z","v":3115,"vw":1.25933},{"c":1.255,"h":1.255,"l":1.255,"n":4,"o":1.255,"t":"2026-10-19T15:05:00Z","v":411,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-19T15:10:00Z","v":300,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":10,"o":1.255,"t":"2026-10-19T15:15:00Z","v":972,"vw":1.255},{"c":1.255,"h":1.26,"l":1.255,"n":14,"o":1.255,"t":"2026-10-19T15:20:00Z","v":1432,"vw":1.257917},{"c":1.255,"h":1.255,"l":1.255,"n":5,"o":1.255,"t":"2026-10-19T15:30:00Z","v":576,"vw":1.255},{"c":1.26,"h":1.26,"l":1.255,"n":6,"o":1.255,"t":"2026-10-19T15:40:00Z","v":355,"vw":1.2575},{"c":1.245,"h":1.255,"l":1.245,"n":39,"o":1.255,"t":"2026-10-19T15:45:00Z","v":3377,"vw":1.25022},{"c":1.24,"h":1.245,"l":1.23,"n":40,"o":1.245,"t":"2026-10-19T15:50:00Z","v":45909,"vw":1.239488},{"c":1.22,"h":1.235,"l":1.22,"n":32,"o":1.235,"t":"2026-10-19T15:55:00Z","v":5466,"vw":1.230209},{"c":1.22,"h":1.23,"l":1.21,"n":248,"o":1.225,"t":"2026-10-19T16:05:00Z","v":24553,"vw":1.220213},{"c":1.22,"h":1.2201,"l":1.22,"n":30,"o":1.22,"t":"2026-10-19T16:10:00Z","v":28725,"vw":1.220004},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-19T16:15:00Z","v":138,"vw":1.22},{"c":1.215,"h":1.229,"l":1.215,"n":29,"o":1.223,"t":"2026-10-19T16:20:00Z","v":12979,"vw":1.221316},{"c":1.22,"h":1.225,"l":1.2101,"n":27,"o":1.2101,"t":"2026-10-19T16:25:00Z","v":13561,"vw":1.217086},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-19T16:35:00Z","v":105,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":63,"o":1.23,"t":"2026-10-19T16:40:00Z","v":3399,"vw":1.23},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-10-19T16:50:00Z","v":134,"vw":1.225},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-19T16:55:00Z","v":139,"vw":1.22},{"c":1.2211,"h":1.2211,"l":1.2211,"n":1,"o":1.2211,"t":"2026-10-19T17:00:00Z","v":171,"vw":1.2211},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-19T17:05:00Z","v":1700,"vw":1.22},{"c":1.22,"h":1.221,"l":1.22,"n":33,"o":1.221,"t":"2026-10-19T17:20:00Z","v":10946,"vw":1.22094},{"c":1.21,"h":1.22,"l":1.21,"n":14,"o":1.21,"t":"2026-10-19T17:25:00Z","v":2430,"vw":1.217389},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-19T17:30:00Z","v":500,"vw":1.21},{"c":1.21,"h":1.22,"l":1.21,"n":8,"o":1.21,"t":"2026-10-19T17:35:00Z","v":806,"vw":1.21375},{"c":1.22,"h":1.22,"l":1.21,"n":23,"o":1.22,"t":"2026-10-19T17:45:00Z","v":4893,"vw":1.219251},{"c":1.225,"h":1.23,"l":1.22,"n":35,"o":1.22,"t":"2026-10-19T17:50:00Z","v":2975,"vw":1.228542},{"c":1.22,"h":1.2244,"l":1.22,"n":20,"o":1.2244,"t":"2026-10-19T17:55:00Z","v":10677,"vw":1.222146},{"c":1.225,"h":1.225,"l":1.22,"n":13,"o":1.22,"t":"2026-10-19T18:00:00Z","v":905,"vw":1.220714},{"c":1.22,"h":1.22,"l":1.22,"n":10,"o":1.22,"t":"2026-10-19T18:10:00Z","v":332,"vw":1.22},{"c":1.2288,"h":1.2288,"l":1.2288,"n":2,"o":1.2288,"t":"2026-10-19T18:15:00Z","v":141,"vw":1.2288},{"c":1.225,"h":1.23,"l":1.22,"n":58,"o":1.22,"t":"2026-10-19T18:25:00Z","v":4734,"vw":1.223303},{"c":1.2201,"h":1.2201,"l":1.2201,"n":1,"o":1.2201,"t":"2026-10-19T18:40:00Z","v":256,"vw":1.2201},{"c":1.22,"h":1.22,"l":1.215,"n":57,"o":1.22,"t":"2026-10-19T18:45:00Z","v":2142,"vw":1.218929},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-19T18:50:00Z","v":400,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-19T18:55:00Z","v":200,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-19T19:00:00Z","v":800,"vw":1.215},{"c":1.22,"h":1.23,"l":1.215,"n":112,"o":1.215,"t":"2026-10-19T19:05:00Z","v":17202,"vw":1.221272},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-19T19:10:00Z","v":224,"vw":1.22},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-19T19:15:00Z","v":500,"vw":1.225},{"c":1.22,"h":1.2293,"l":1.22,"n":27,"o":1.2293,"t":"2026-10-19T19:25:00Z","v":2234,"vw":1.225167},{"c":1.22,"h":1.22,"l":1.215,"n":47,"o":1.22,"t":"2026-10-19T19:30:00Z","v":4516,"vw":1.218807},{"c":1.215,"h":1.215,"l":1.215,"n":4,"o":1.215,"t":"2026-10-19T19:40:00Z","v":569,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":11,"o":1.215,"t":"2026-10-19T19:45:00Z","v":737,"vw":1.215},{"c":1.23,"h":1.23,"l":1.215,"n":92,"o":1.215,"t":"2026-10-19T19:50:00Z","v":27889,"vw":1.227444},{"c":1.23,"h":1.2311,"l":1.2201,"n":47,"o":1.2258,"t":"2026-10-19T19:55:00Z","v":5141,"vw":1.229546},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-19T20:00:00Z","v":9063,"vw":1.22},{"c":1.2999,"h":1.2999,"l":1.2999,"n":1,"o":1.2999,"t":"2026-10-19T23:25:00Z","v":10000,"vw":1.2999},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-20T13:30:00Z","v":4521,"vw":1.2},{"c":1.2642,"h":1.2642,"l":1.2642,"n":2,"o":1.2642,"t":"2026-10-20T13:35:00Z","v":159,"vw":1.2642},{"c":1.245,"h":1.245,"l":1.23,"n":15,"o":1.23,"t":"2026-10-20T13:45:00Z","v":2701,"vw":1.241346},{"c":1.224,"h":1.224,"l":1.224,"n":2,"o":1.224,"t":"2026-10-20T13:50:00Z","v":201,"vw":1.224},{"c":1.2261,"h":1.2261,"l":1.22,"n":3,"o":1.22,"t":"2026-10-20T13:55:00Z","v":400,"vw":1.221548},{"c":1.24,"h":1.245,"l":1.24,"n":9,"o":1.245,"t":"2026-10-20T14:05:00Z","v":631,"vw":1.24375},{"c":1.25,"h":1.26,"l":1.25,"n":20,"o":1.26,"t":"2026-10-20T14:20:00Z","v":1820,"vw":1.253289},{"c":1.25,"h":1.26,"l":1.2404,"n":43,"o":1.26,"t":"2026-10-20T14:25:00Z","v":19524,"vw":1.249246},{"c":1.25,"h":1.255,"l":1.25,"n":19,"o":1.25,"t":"2026-10-20T14:30:00Z","v":1037,"vw":1.250556},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-20T14:35:00Z","v":152,"vw":1.255},{"c":1.245,"h":1.26,"l":1.245,"n":66,"o":1.2549,"t":"2026-10-20T14:40:00Z","v":22786,"vw":1.25457},{"c":1.25,"h":1.26,"l":1.25,"n":7,"o":1.25,"t":"2026-10-20T14:45:00Z","v":1082,"vw":1.252222},{"c":1.25,"h":1.25,"l":1.25,"n":27,"o":1.25,"t":"2026-10-20T14:50:00Z","v":3293,"vw":1.25},{"c":1.24,"h":1.25,"l":1.24,"n":26,"o":1.25,"t":"2026-10-20T14:55:00Z","v":6624,"vw":1.244127},{"c":1.24,"h":1.245,"l":1.24,"n":12,"o":1.24,"t":"2026-10-20T15:00:00Z","v":2156,"vw":1.242619},{"c":1.24,"h":1.245,"l":1.24,"n":12,"o":1.245,"t":"2026-10-20T15:05:00Z","v":1428,"vw":1.240755},{"c":1.25,"h":1.25,"l":1.2499,"n":2,"o":1.2499,"t":"2026-10-20T15:15:00Z","v":400,"vw":1.24995},{"c":1.24,"h":1.24,"l":1.24,"n":8,"o":1.24,"t":"2026-10-20T15:20:00Z","v":503,"vw":1.24},{"c":1.245,"h":1.245,"l":1.245,"n":15,"o":1.245,"t":"2026-10-20T15:25:00Z","v":4300,"vw":1.245},{"c":1.24,"h":1.245,"l":1.24,"n":16,"o":1.245,"t":"2026-10-20T15:30:00Z","v":1719,"vw":1.244062},{"c":1.24,"h":1.245,"l":1.24,"n":8,"o":1.245,"t":"2026-10-20T15:35:00Z","v":731,"vw":1.241103},{"c":1.24,"h":1.245,"l":1.24,"n":11,"o":1.245,"t":"2026-10-20T15:40:00Z","v":3747,"vw":1.244444},{"c":1.24,"h":1.24,"l":1.24,"n":46,"o":1.24,"t":"2026-10-20T15:45:00Z","v":5758,"vw":1.24},{"c":1.235,"h":1.24,"l":1.235,"n":19,"o":1.24,"t":"2026-10-20T15:50:00Z","v":1186,"vw":1.235981},{"c":1.24,"h":1.24,"l":1.235,"n":13,"o":1.235,"t":"2026-10-20T15:55:00Z","v":1547,"vw":1.238667},{"c":1.235,"h":1.235,"l":1.235,"n":5,"o":1.235,"t":"2026-10-20T16:00:00Z","v":2905,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":2,"o":1.235,"t":"2026-10-20T16:05:00Z","v":201,"vw":1.235},{"c":1.235,"h":1.24,"l":1.235,"n":8,"o":1.235,"t":"2026-10-20T16:10:00Z","v":605,"vw":1.236934},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-20T16:15:00Z","v":100,"vw":1.235},{"c":1.235,"h":1.24,"l":1.235,"n":14,"o":1.235,"t":"2026-10-20T16:25:00Z","v":723,"vw":1.235807},{"c":1.24,"h":1.24,"l":1.235,"n":69,"o":1.235,"t":"2026-10-20T16:30:00Z","v":3941,"vw":1.238685},{"c":1.235,"h":1.235,"l":1.235,"n":5,"o":1.235,"t":"2026-10-20T16:35:00Z","v":444,"vw":1.235},{"c":1.2376,"h":1.2376,"l":1.2309,"n":5,"o":1.235,"t":"2026-10-20T16:40:00Z","v":3179,"vw":1.232036},{"c":1.23,"h":1.23,"l":1.23,"n":17,"o":1.23,"t":"2026-10-20T16:45:00Z","v":706,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-10-20T16:50:00Z","v":406,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T17:00:00Z","v":105,"vw":1.23},{"c":1.23,"h":1.235,"l":1.23,"n":5,"o":1.235,"t":"2026-10-20T17:05:00Z","v":987,"vw":1.233963},{"c":1.235,"h":1.235,"l":1.235,"n":8,"o":1.235,"t":"2026-10-20T17:10:00Z","v":389,"vw":1.235},{"c":1.235,"h":1.2399,"l":1.235,"n":7,"o":1.235,"t":"2026-10-20T17:15:00Z","v":2564,"vw":1.23892},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-20T17:20:00Z","v":200,"vw":1.235},{"c":1.235,"h":1.235,"l":1.2345,"n":5,"o":1.235,"t":"2026-10-20T17:30:00Z","v":436,"vw":1.234786},{"c":1.24,"h":1.24,"l":1.235,"n":24,"o":1.235,"t":"2026-10-20T17:35:00Z","v":1674,"vw":1.239167},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-20T17:45:00Z","v":138,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":2,"o":1.235,"t":"2026-10-20T17:50:00Z","v":110,"vw":1.235},{"c":1.24,"h":1.24,"l":1.24,"n":4,"o":1.24,"t":"2026-10-20T18:00:00Z","v":209,"vw":1.24},{"c":1.235,"h":1.235,"l":1.23,"n":4,"o":1.235,"t":"2026-10-20T18:05:00Z","v":1928,"vw":1.232909},{"c":1.235,"h":1.235,"l":1.235,"n":3,"o":1.235,"t":"2026-10-20T18:10:00Z","v":310,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":2,"o":1.235,"t":"2026-10-20T18:15:00Z","v":104,"vw":1.235},{"c":1.23,"h":1.235,"l":1.22,"n":66,"o":1.23,"t":"2026-10-20T18:20:00Z","v":9411,"vw":1.228353},{"c":1.22,"h":1.23,"l":1.22,"n":33,"o":1.23,"t":"2026-10-20T18:25:00Z","v":465,"vw":1.223333},{"c":1.22,"h":1.22,"l":1.22,"n":19,"o":1.22,"t":"2026-10-20T18:30:00Z","v":824,"vw":1.22},{"c":1.23,"h":1.24,"l":1.23,"n":18,"o":1.24,"t":"2026-10-20T18:35:00Z","v":2601,"vw":1.23875},{"c":1.225,"h":1.225,"l":1.22,"n":7,"o":1.22,"t":"2026-10-20T18:40:00Z","v":451,"vw":1.223333},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-20T18:45:00Z","v":500,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-20T18:50:00Z","v":400,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":5,"o":1.225,"t":"2026-10-20T18:55:00Z","v":479,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-20T19:00:00Z","v":100,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":18,"o":1.225,"t":"2026-10-20T19:10:00Z","v":1594,"vw":1.229659},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-20T19:15:00Z","v":200,"vw":1.23},{"c":1.225,"h":1.23,"l":1.225,"n":11,"o":1.23,"t":"2026-10-20T19:20:00Z","v":679,"vw":1.229},{"c":1.22,"h":1.225,"l":1.22,"n":34,"o":1.225,"t":"2026-10-20T19:25:00Z","v":3033,"vw":1.222116},{"c":1.22,"h":1.22,"l":1.22,"n":29,"o":1.22,"t":"2026-10-20T19:30:00Z","v":1371,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-20T19:35:00Z","v":401,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":9,"o":1.22,"t":"2026-10-20T19:40:00Z","v":547,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":6,"o":1.22,"t":"2026-10-20T19:45:00Z","v":250,"vw":1.22},{"c":1.22,"h":1.225,"l":1.21,"n":275,"o":1.22,"t":"2026-10-20T19:55:00Z","v":19990,"vw":1.219018},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-20T20:00:00Z","v":6668,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-21T13:20:00Z","v":100,"vw":1.22},{"c":1.22,"h":1.24,"l":1.21,"n":17,"o":1.22,"t":"2026-10-21T13:30:00Z","v":6724,"vw":1.214631},{"c":1.23,"h":1.23,"l":1.23,"n":6,"o":1.23,"t":"2026-10-21T13:35:00Z","v":1308,"vw":1.23},{"c":1.25,"h":1.25,"l":1.23,"n":26,"o":1.23,"t":"2026-10-21T13:50:00Z","v":10321,"vw":1.239507},{"c":1.25,"h":1.25,"l":1.242,"n":18,"o":1.25,"t":"2026-10-21T13:55:00Z","v":1887,"vw":1.245836},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T14:00:00Z","v":1100,"vw":1.25},{"c":1.24,"h":1.26,"l":1.24,"n":46,"o":1.25,"t":"2026-10-21T14:10:00Z","v":26850,"vw":1.257905},{"c":1.23,"h":1.2411,"l":1.23,"n":18,"o":1.2411,"t":"2026-10-21T14:15:00Z","v":2513,"vw":1.235315},{"c":1.235,"h":1.235,"l":1.225,"n":30,"o":1.235,"t":"2026-10-21T14:20:00Z","v":1908,"vw":1.230342},{"c":1.23,"h":1.235,"l":1.23,"n":41,"o":1.235,"t":"2026-10-21T14:25:00Z","v":1887,"vw":1.231922},{"c":1.23,"h":1.23,"l":1.23,"n":9,"o":1.23,"t":"2026-10-21T14:30:00Z","v":480,"vw":1.23},{"c":1.23,"h":1.235,"l":1.23,"n":13,"o":1.23,"t":"2026-10-21T14:35:00Z","v":745,"vw":1.231},{"c":1.23,"h":1.235,"l":1.23,"n":7,"o":1.23,"t":"2026-10-21T14:40:00Z","v":522,"vw":1.23125},{"c":1.24,"h":1.245,"l":1.235,"n":48,"o":1.235,"t":"2026-10-21T14:45:00Z","v":12827,"vw":1.239539},{"c":1.24,"h":1.24,"l":1.24,"n":6,"o":1.24,"t":"2026-10-21T14:50:00Z","v":593,"vw":1.24},{"c":1.24,"h":1.245,"l":1.24,"n":15,"o":1.24,"t":"2026-10-21T14:55:00Z","v":890,"vw":1.240714},{"c":1.24,"h":1.245,"l":1.24,"n":5,"o":1.24,"t":"2026-10-21T15:00:00Z","v":600,"vw":1.240833},{"c":1.235,"h":1.24,"l":1.23,"n":29,"o":1.24,"t":"2026-10-21T15:05:00Z","v":5656,"vw":1.23935},{"c":1.24,"h":1.245,"l":1.24,"n":20,"o":1.24,"t":"2026-10-21T15:10:00Z","v":4258,"vw":1.24288},{"c":1.235,"h":1.235,"l":1.23,"n":10,"o":1.235,"t":"2026-10-21T15:15:00Z","v":850,"vw":1.233857},{"c":1.235,"h":1.235,"l":1.235,"n":4,"o":1.235,"t":"2026-10-21T15:20:00Z","v":400,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":5,"o":1.235,"t":"2026-10-21T15:25:00Z","v":500,"vw":1.235},{"c":1.24,"h":1.245,"l":1.24,"n":42,"o":1.24,"t":"2026-10-21T15:30:00Z","v":2698,"vw":1.240238},{"c":1.24,"h":1.24,"l":1.24,"n":6,"o":1.24,"t":"2026-10-21T15:35:00Z","v":415,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-21T15:40:00Z","v":517,"vw":1.24},{"c":1.25,"h":1.25,"l":1.24,"n":59,"o":1.2499,"t":"2026-10-21T15:45:00Z","v":12190,"vw":1.249464},{"c":1.245,"h":1.245,"l":1.245,"n":4,"o":1.245,"t":"2026-10-21T15:50:00Z","v":400,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":6,"o":1.245,"t":"2026-10-21T15:55:00Z","v":507,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":5,"o":1.245,"t":"2026-10-21T16:00:00Z","v":404,"vw":1.245},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-21T16:05:00Z","v":300,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":9,"o":1.24,"t":"2026-10-21T16:10:00Z","v":450,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":15,"o":1.24,"t":"2026-10-21T16:15:00Z","v":769,"vw":1.24},{"c":1.24,"h":1.245,"l":1.24,"n":61,"o":1.24,"t":"2026-10-21T16:20:00Z","v":1906,"vw":1.243571},{"c":1.24,"h":1.24,"l":1.24,"n":13,"o":1.24,"t":"2026-10-21T16:25:00Z","v":671,"vw":1.24},{"c":1.2434,"h":1.2434,"l":1.24,"n":7,"o":1.24,"t":"2026-10-21T16:30:00Z","v":629,"vw":1.24136},{"c":1.255,"h":1.255,"l":1.24,"n":28,"o":1.245,"t":"2026-10-21T16:35:00Z","v":3283,"vw":1.246826},{"c":1.25,"h":1.255,"l":1.25,"n":11,"o":1.255,"t":"2026-10-21T16:40:00Z","v":653,"vw":1.252923},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T16:45:00Z","v":500,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T16:50:00Z","v":400,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-21T16:55:00Z","v":200,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T17:00:00Z","v":500,"vw":1.255},{"c":1.255,"h":1.255,"l":1.25,"n":22,"o":1.255,"t":"2026-10-21T17:05:00Z","v":2413,"vw":1.254561},{"c":1.26,"h":1.265,"l":1.26,"n":27,"o":1.26,"t":"2026-10-21T17:10:00Z","v":5171,"vw":1.260414},{"c":1.255,"h":1.26,"l":1.255,"n":4,"o":1.26,"t":"2026-10-21T17:15:00Z","v":600,"vw":1.256667},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T17:20:00Z","v":208,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":4,"o":1.255,"t":"2026-10-21T17:25:00Z","v":522,"vw":1.255},{"c":1.265,"h":1.265,"l":1.26,"n":16,"o":1.26,"t":"2026-10-21T17:30:00Z","v":1863,"vw":1.262505},{"c":1.265,"h":1.265,"l":1.26,"n":12,"o":1.262,"t":"2026-10-21T17:35:00Z","v":537,"vw":1.262995},{"c":1.2512,"h":1.2563,"l":1.2512,"n":3,"o":1.255,"t":"2026-10-21T17:40:00Z","v":1569,"vw":1.254935},{"c":1.26,"h":1.265,"l":1.255,"n":24,"o":1.255,"t":"2026-10-21T17:45:00Z","v":2547,"vw":1.259783},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-10-21T17:50:00Z","v":300,"vw":1.265},{"c":1.27,"h":1.27,"l":1.27,"n":14,"o":1.27,"t":"2026-10-21T17:55:00Z","v":1113,"vw":1.27},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-10-21T18:00:00Z","v":203,"vw":1.265},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-10-21T18:05:00Z","v":1217,"vw":1.265},{"c":1.265,"h":1.265,"l":1.265,"n":4,"o":1.265,"t":"2026-10-21T18:10:00Z","v":323,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":7,"o":1.27,"t":"2026-10-21T18:15:00Z","v":703,"vw":1.266667},{"c":1.265,"h":1.27,"l":1.265,"n":16,"o":1.27,"t":"2026-10-21T18:25:00Z","v":1360,"vw":1.268014},{"c":1.27,"h":1.27,"l":1.265,"n":11,"o":1.265,"t":"2026-10-21T18:30:00Z","v":846,"vw":1.26875},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-21T18:35:00Z","v":137,"vw":1.265},{"c":1.27,"h":1.27,"l":1.27,"n":25,"o":1.27,"t":"2026-10-21T18:40:00Z","v":2189,"vw":1.27},{"c":1.265,"h":1.27,"l":1.265,"n":4,"o":1.265,"t":"2026-10-21T18:45:00Z","v":600,"vw":1.266667},{"c":1.265,"h":1.27,"l":1.265,"n":10,"o":1.27,"t":"2026-10-21T18:50:00Z","v":508,"vw":1.268333},{"c":1.27,"h":1.27,"l":1.265,"n":5,"o":1.265,"t":"2026-10-21T18:55:00Z","v":667,"vw":1.267},{"c":1.27,"h":1.27,"l":1.265,"n":7,"o":1.27,"t":"2026-10-21T19:00:00Z","v":522,"vw":1.268667},{"c":1.27,"h":1.27,"l":1.265,"n":32,"o":1.265,"t":"2026-10-21T19:05:00Z","v":5669,"vw":1.267086},{"c":1.265,"h":1.265,"l":1.265,"n":5,"o":1.265,"t":"2026-10-21T19:10:00Z","v":502,"vw":1.265},{"c":1.27,"h":1.27,"l":1.265,"n":11,"o":1.27,"t":"2026-10-21T19:15:00Z","v":1100,"vw":1.269},{"c":1.27,"h":1.27,"l":1.265,"n":11,"o":1.265,"t":"2026-10-21T19:20:00Z","v":1129,"vw":1.266364},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-21T19:25:00Z","v":300,"vw":1.27},{"c":1.265,"h":1.265,"l":1.26,"n":25,"o":1.261,"t":"2026-10-21T19:30:00Z","v":3372,"vw":1.262258},{"c":1.255,"h":1.265,"l":1.255,"n":46,"o":1.265,"t":"2026-10-21T19:35:00Z","v":4925,"vw":1.25903},{"c":1.24,"h":1.255,"l":1.24,"n":36,"o":1.255,"t":"2026-10-21T19:40:00Z","v":5309,"vw":1.246869},{"c":1.255,"h":1.255,"l":1.24,"n":59,"o":1.245,"t":"2026-10-21T19:45:00Z","v":6709,"vw":1.246191},{"c":1.245,"h":1.26,"l":1.24,"n":98,"o":1.25,"t":"2026-10-21T19:50:00Z","v":12800,"vw":1.249722},{"c":1.26,"h":1.26,"l":1.24,"n":289,"o":1.24,"t":"2026-10-21T19:55:00Z","v":35383,"vw":1.246761},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T20:00:00Z","v":7062,"vw":1.25},{"c":1.2281,"h":1.2281,"l":1.2281,"n":1,"o":1.2281,"t":"2026-10-21T21:25:00Z","v":2500,"vw":1.2281},{"c":1.25,"h":1.25,"l":1.25,"n":6,"o":1.25,"t":"2026-10-22T13:30:00Z","v":5101,"vw":1.25},{"c":1.2517,"h":1.2517,"l":1.2517,"n":2,"o":1.2517,"t":"2026-10-22T13:50:00Z","v":1003,"vw":1.2517},{"c":1.28,"h":1.28,"l":1.265,"n":14,"o":1.265,"t":"2026-10-22T13:55:00Z","v":15124,"vw":1.274103},{"c":1.28,"h":1.29,"l":1.275,"n":44,"o":1.28,"t":"2026-10-22T14:00:00Z","v":11107,"vw":1.283464},{"c":1.2796,"h":1.2796,"l":1.2796,"n":1,"o":1.2796,"t":"2026-10-22T14:05:00Z","v":250,"vw":1.2796},{"c":1.265,"h":1.265,"l":1.2568,"n":3,"o":1.2568,"t":"2026-10-22T14:15:00Z","v":932,"vw":1.259589},{"c":1.26,"h":1.27,"l":1.26,"n":14,"o":1.26,"t":"2026-10-22T14:20:00Z","v":1626,"vw":1.2644},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T14:30:00Z","v":100,"vw":1.26},{"c":1.26,"h":1.26,"l":1.25,"n":27,"o":1.25,"t":"2026-10-22T14:45:00Z","v":2027,"vw":1.257778},{"c":1.26,"h":1.26,"l":1.255,"n":7,"o":1.255,"t":"2026-10-22T14:50:00Z","v":415,"vw":1.258062},{"c":1.2503,"h":1.2503,"l":1.2503,"n":1,"o":1.2503,"t":"2026-10-22T14:55:00Z","v":1000,"vw":1.2503},{"c":1.255,"h":1.255,"l":1.25,"n":8,"o":1.2501,"t":"2026-10-22T15:00:00Z","v":3355,"vw":1.25024},{"c":1.255,"h":1.255,"l":1.255,"n":2,"o":1.255,"t":"2026-10-22T15:20:00Z","v":102,"vw":1.255},{"c":1.26,"h":1.26,"l":1.26,"n":9,"o":1.26,"t":"2026-10-22T15:25:00Z","v":466,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":7,"o":1.26,"t":"2026-10-22T15:40:00Z","v":226,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":96,"o":1.26,"t":"2026-10-22T15:55:00Z","v":1652,"vw":1.26},{"c":1.245,"h":1.2501,"l":1.24,"n":74,"o":1.2501,"t":"2026-10-22T16:05:00Z","v":29040,"vw":1.248907},{"c":1.24,"h":1.245,"l":1.24,"n":21,"o":1.2423,"t":"2026-10-22T16:20:00Z","v":1019,"vw":1.242388},{"c":1.245,"h":1.245,"l":1.245,"n":2,"o":1.245,"t":"2026-10-22T16:25:00Z","v":3100,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-22T16:30:00Z","v":100,"vw":1.245},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-22T16:55:00Z","v":200,"vw":1.24},{"c":1.2404,"h":1.2404,"l":1.2404,"n":1,"o":1.2404,"t":"2026-10-22T17:00:00Z","v":1100,"vw":1.2404},{"c":1.235,"h":1.24,"l":1.235,"n":23,"o":1.24,"t":"2026-10-22T17:05:00Z","v":1536,"vw":1.238904},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-22T17:10:00Z","v":100,"vw":1.23},{"c":1.2391,"h":1.2391,"l":1.23,"n":31,"o":1.235,"t":"2026-10-22T17:20:00Z","v":1468,"vw":1.236427},{"c":1.2311,"h":1.2311,"l":1.2311,"n":3,"o":1.2311,"t":"2026-10-22T17:25:00Z","v":113,"vw":1.2311},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-22T17:55:00Z","v":200,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-22T18:00:00Z","v":100,"vw":1.23},{"c":1.23,"h":1.235,"l":1.225,"n":43,"o":1.235,"t":"2026-10-22T18:05:00Z","v":5107,"vw":1.227751},{"c":1.23,"h":1.23,"l":1.22,"n":11,"o":1.23,"t":"2026-10-22T18:15:00Z","v":1101,"vw":1.225},{"c":1.2224,"h":1.225,"l":1.2224,"n":4,"o":1.225,"t":"2026-10-22T18:35:00Z","v":602,"vw":1.222833},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-22T18:40:00Z","v":110,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-22T18:45:00Z","v":200,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-22T18:50:00Z","v":457,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":33,"o":1.225,"t":"2026-10-22T18:55:00Z","v":3543,"vw":1.229827},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-22T19:10:00Z","v":200,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-22T19:15:00Z","v":100,"vw":1.225},{"c":1.2215,"h":1.2215,"l":1.2215,"n":1,"o":1.2215,"t":"2026-10-22T19:20:00Z","v":100,"vw":1.2215},{"c":1.2299,"h":1.2299,"l":1.225,"n":5,"o":1.225,"t":"2026-10-22T19:25:00Z","v":1208,"vw":1.229084},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-22T19:30:00Z","v":116,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-22T19:35:00Z","v":100,"vw":1.225},{"c":1.22,"h":1.225,"l":1.22,"n":4,"o":1.225,"t":"2026-10-22T19:40:00Z","v":209,"vw":1.2225},{"c":1.2247,"h":1.2247,"l":1.22,"n":8,"o":1.22,"t":"2026-10-22T19:45:00Z","v":395,"vw":1.221302},{"c":1.225,"h":1.23,"l":1.225,"n":27,"o":1.23,"t":"2026-10-22T19:50:00Z","v":3572,"vw":1.226102},{"c":1.21,"h":1.225,"l":1.21,"n":127,"o":1.225,"t":"2026-10-22T19:55:00Z","v":23172,"vw":1.217368},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-22T20:00:00Z","v":6157,"vw":1.22},{"c":1.3681,"h":1.4433,"l":1.28,"n":51,"o":1.28,"t":"2026-10-22T21:20:00Z","v":14989,"vw":1.334538},{"c":1.34,"h":1.35,"l":1.26,"n":54,"o":1.33,"t":"2026-10-22T21:25:00Z","v":9149,"vw":1.325994},{"c":1.3481,"h":1.35,"l":1.3,"n":19,"o":1.3376,"t":"2026-10-22T21:30:00Z","v":3340,"vw":1.339809},{"c":1.35,"h":1.35,"l":1.35,"n":6,"o":1.35,"t":"2026-10-22T21:35:00Z","v":851,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-22T21:40:00Z","v":788,"vw":1.34},{"c":1.33,"h":1.35,"l":1.33,"n":4,"o":1.34,"t":"2026-10-22T21:45:00Z","v":2413,"vw":1.332901},{"c":1.347,"h":1.347,"l":1.347,"n":4,"o":1.347,"t":"2026-10-22T21:50:00Z","v":230,"vw":1.347},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-22T21:55:00Z","v":1001,"vw":1.33},{"c":1.33,"h":1.33,"l":1.31,"n":2,"o":1.31,"t":"2026-10-22T22:00:00Z","v":1190,"vw":1.313361},{"c":1.3,"h":1.31,"l":1.3,"n":15,"o":1.31,"t":"2026-10-22T22:05:00Z","v":3333,"vw":1.307762},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T22:10:00Z","v":500,"vw":1.3},{"c":1.36,"h":1.36,"l":1.34,"n":6,"o":1.35,"t":"2026-10-22T22:25:00Z","v":2683,"vw":1.35},{"c":1.37,"h":1.3894,"l":1.36,"n":6,"o":1.36,"t":"2026-10-22T22:30:00Z","v":925,"vw":1.374244},{"c":1.398,"h":1.3987,"l":1.398,"n":3,"o":1.3987,"t":"2026-10-22T22:35:00Z","v":505,"vw":1.398295},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-22T22:40:00Z","v":800,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-22T22:45:00Z","v":5379,"vw":1.38},{"c":1.4,"h":1.4,"l":1.38,"n":4,"o":1.39,"t":"2026-10-22T23:00:00Z","v":807,"vw":1.389379},{"c":1.38,"h":1.3969,"l":1.38,"n":6,"o":1.3969,"t":"2026-10-22T23:05:00Z","v":792,"vw":1.384884},{"c":1.4,"h":1.4,"l":1.3967,"n":5,"o":1.3967,"t":"2026-10-22T23:10:00Z","v":356,"vw":1.398657},{"c":1.3796,"h":1.4,"l":1.3796,"n":3,"o":1.4,"t":"2026-10-22T23:15:00Z","v":622,"vw":1.3966},{"c":1.33,"h":1.3546,"l":1.33,"n":32,"o":1.3546,"t":"2026-10-22T23:20:00Z","v":8297,"vw":1.339993}],"history":[{"c":1.1,"h":1.1285,"l":1.09,"n":314,"o":1.1,"t":"2024-10-21T04:00:00Z","v":106022,"vw":1.103648},{"c":1.1,"h":1.12,"l":1.09,"n":296,"o":1.09,"t":"2024-10-22T04:00:00Z","v":77466,"vw":1.106319},{"c":1.09,"h":1.13,"l":1.08,"n":337,"o":1.09,"t":"2024-10-23T04:00:00Z","v":91588,"vw":1.103036},{"c":1.22,"h":1.24,"l":1.06,"n":845,"o":1.08,"t":"2024-10-24T04:00:00Z","v":269438,"vw":1.151182},{"c":1.13,"h":1.24,"l":1.13,"n":698,"o":1.24,"t":"2024-10-25T04:00:00Z","v":171854,"vw":1.16845},{"c":1.24,"h":1.25,"l":1.15,"n":545,"o":1.15,"t":"2024-10-28T04:00:00Z","v":179897,"vw":1.212362},{"c":1.16,"h":1.25,"l":1.15,"n":540,"o":1.25,"t":"2024-10-29T04:00:00Z","v":139140,"vw":1.192758},{"c":1.18,"h":1.22,"l":1.15,"n":456,"o":1.15,"t":"2024-10-30T04:00:00Z","v":113007,"vw":1.182207},{"c":1.21,"h":1.21,"l":1.15,"n":532,"o":1.18,"t":"2024-10-31T04:00:00Z","v":122292,"vw":1.183586},{"c":1.16,"h":1.2,"l":1.15,"n":519,"o":1.19,"t":"2024-11-01T04:00:00Z","v":172153,"vw":1.167286},{"c":1.09,"h":1.1686,"l":1.08,"n":1044,"o":1.15,"t":"2024-11-04T05:00:00Z","v":448243,"vw":1.113282},{"c":1.09,"h":1.15,"l":1.0677,"n":1357,"o":1.08,"t":"2024-11-05T05:00:00Z","v":228717,"vw":1.105052},{"c":1.08,"h":1.1404,"l":0.962,"n":1799,"o":1.07,"t":"2024-11-06T05:00:00Z","v":886381,"vw":1.033904},{"c":1.2,"h":1.2,"l":1.06,"n":2156,"o":1.1,"t":"2024-11-07T05:00:00Z","v":723185,"vw":1.129136},{"c":1.53,"h":1.68,"l":1.18,"n":5443,"o":1.2,"t":"2024-11-08T05:00:00Z","v":3201720,"vw":1.384202},{"c":1.92,"h":1.9999,"l":1.58,"n":4072,"o":1.59,"t":"2024-11-11T05:00:00Z","v":1198772,"vw":1.831155},{"c":2.09,"h":2.48,"l":1.97,"n":5357,"o":2,"t":"2024-11-12T05:00:00Z","v":1659247,"vw":2.237919},{"c":1.84,"h":2.2218,"l":1.65,"n":3230,"o":2.14,"t":"2024-11-13T05:00:00Z","v":1104868,"vw":1.940895},{"c":1.91,"h":2.0799,"l":1.86,"n":1735,"o":1.91,"t":"2024-11-14T05:00:00Z","v":489458,"vw":1.967077},{"c":1.94,"h":2.04,"l":1.86,"n":1157,"o":1.92,"t":"2024-11-15T05:00:00Z","v":296650,"vw":1.950094},{"c":2.1,"h":2.24,"l":1.88,"n":2869,"o":1.88,"t":"2024-11-18T05:00:00Z","v":698487,"vw":2.096807},{"c":2.22,"h":2.39,"l":2.12,"n":3589,"o":2.25,"t":"2024-11-19T05:00:00Z","v":978777,"vw":2.261125},{"c":2.02,"h":2.2,"l":1.9888,"n":2871,"o":2.17,"t":"2024-11-20T05:00:00Z","v":662250,"vw":2.055563},{"c":2.05,"h":2.15,"l":1.9901,"n":1632,"o":2.05,"t":"2024-11-21T05:00:00Z","v":294499,"vw":2.053974},{"c":2.19,"h":2.38,"l":2.105,"n":2474,"o":2.14,"t":"2024-11-22T05:00:00Z","v":832621,"vw":2.235978},{"c":2.32,"h":2.5487,"l":2.19,"n":4832,"o":2.34,"t":"2024-11-25T05:00:00Z","v":1460762,"vw":2.358859},{"c":2.12,"h":2.33,"l":2.0001,"n":2833,"o":2.33,"t":"2024-11-26T05:00:00Z","v":690960,"vw":2.106533},{"c":2.21,"h":2.26,"l":2.1,"n":1904,"o":2.22,"t":"2024-11-27T05:00:00Z","v":289065,"vw":2.178394},{"c":2.11,"h":2.2368,"l":2.06,"n":1401,"o":2.23,"t":"2024-11-29T05:00:00Z","v":408911,"vw":2.133797},{"c":2.87,"h":2.919,"l":2.12,"n":6094,"o":2.12,"t":"2024-12-02T05:00:00Z","v":1783364,"vw":2.583492},{"c":2.71,"h":2.8283,"l":2.55,"n":3373,"o":2.79,"t":"2024-12-03T05:00:00Z","v":626769,"vw":2.671703},{"c":2.72,"h":2.95,"l":2.6,"n":3556,"o":2.65,"t":"2024-12-04T05:00:00Z","v":737318,"vw":2.793131},{"c":2.8,"h":2.88,"l":2.6853,"n":2600,"o":2.76,"t":"2024-12-05T05:00:00Z","v":397654,"vw":2.79638},{"c":2.85,"h":2.9899,"l":2.65,"n":3301,"o":2.83,"t":"2024-12-06T05:00:00Z","v":632502,"vw":2.813519},{"c":3.13,"h":3.37,"l":2.91,"n":4719,"o":2.91,"t":"2024-12-09T05:00:00Z","v":1086669,"vw":3.161479},{"c":3.2,"h":3.26,"l":3.015,"n":4264,"o":3.16,"t":"2024-12-10T05:00:00Z","v":881506,"vw":3.138078},{"c":3.4,"h":3.55,"l":3.16,"n":5225,"o":3.28,"t":"2024-12-11T05:00:00Z","v":1346139,"vw":3.386023},{"c":3.38,"h":3.7499,"l":3.21,"n":6229,"o":3.44,"t":"2024-12-12T05:00:00Z","v":1270709,"vw":3.415993},{"c":3.2,"h":3.49,"l":3.145,"n":4747,"o":3.38,"t":"2024-12-13T05:00:00Z","v":1142998,"vw":3.271685},{"c":3.32,"h":3.52,"l":3.21,"n":3370,"o":3.22,"t":"2024-12-16T05:00:00Z","v":453385,"vw":3.376421},{"c":3.21,"h":3.4,"l":3.11,"n":4321,"o":3.34,"t":"2024-12-17T05:00:00Z","v":432151,"vw":3.240152},{"c":3,"h":3.29,"l":2.98,"n":5744,"o":3.16,"t":"2024-12-18T05:00:00Z","v":879321,"vw":3.081625},{"c":3.21,"h":3.3,"l":2.99,"n":5020,"o":3.09,"t":"2024-12-19T05:00:00Z","v":536878,"vw":3.147796},{"c":3.18,"h":3.21,"l":2.98,"n":4658,"o":3.05,"t":"2024-12-20T05:00:00Z","v":531433,"vw":3.102908},{"c":3.3,"h":3.47,"l":3.05,"n":7132,"o":3.18,"t":"2024-12-23T05:00:00Z","v":1189876,"vw":3.306126},{"c":3.49,"h":3.59,"l":3.25,"n":5455,"o":3.3,"t":"2024-12-24T05:00:00Z","v":796459,"vw":3.422053},{"c":3.81,"h":3.9782,"l":3.58,"n":8542,"o":3.59,"t":"2024-12-26T05:00:00Z","v":1157687,"vw":3.788005},{"c":3.74,"h":3.82,"l":3.59,"n":4224,"o":3.81,"t":"2024-12-27T05:00:00Z","v":668700,"vw":3.716237},{"c":3.85,"h":3.8716,"l":3.62,"n":4734,"o":3.75,"t":"2024-12-30T05:00:00Z","v":668385,"vw":3.759304},{"c":4.19,"h":4.21,"l":3.85,"n":4983,"o":3.94,"t":"2024-12-31T05:00:00Z","v":690082,"vw":4.025505},{"c":4.59,"h":4.7799,"l":4.334,"n":9751,"o":4.48,"t":"2025-01-02T05:00:00Z","v":1413574,"vw":4.527256},{"c":4.47,"h":4.68,"l":4.31,"n":7039,"o":4.62,"t":"2025-01-03T05:00:00Z","v":835786,"vw":4.487383},{"c":4.64,"h":4.7299,"l":4.39,"n":6337,"o":4.55,"t":"2025-01-06T05:00:00Z","v":969893,"vw":4.600429},{"c":4.59,"h":4.7,"l":4.39,"n":3913,"o":4.67,"t":"2025-01-07T05:00:00Z","v":507602,"vw":4.502603},{"c":4.24,"h":4.55,"l":3.92,"n":6765,"o":4.51,"t":"2025-01-08T05:00:00Z","v":1255177,"vw":4.164208},{"c":4.42,"h":4.5955,"l":4.12,"n":5867,"o":4.29,"t":"2025-01-10T05:00:00Z","v":905645,"vw":4.372448},{"c":4.05,"h":4.42,"l":3.35,"n":11153,"o":4.42,"t":"2025-01-13T05:00:00Z","v":2240944,"vw":3.794489},{"c":4.09,"h":4.31,"l":3.91,"n":10203,"o":4.05,"t":"2025-01-14T05:00:00Z","v":2479924,"vw":4.135044},{"c":4.41,"h":4.5199,"l":4.1,"n":6801,"o":4.24,"t":"2025-01-15T05:00:00Z","v":1266322,"vw":4.295051},{"c":4.83,"h":4.94,"l":4.31,"n":8718,"o":4.48,"t":"2025-01-16T05:00:00Z","v":1467314,"vw":4.731698},{"c":4.8,"h":4.99,"l":4.64,"n":6802,"o":4.86,"t":"2025-01-17T05:00:00Z","v":932580,"vw":4.785706},{"c":4.74,"h":4.94,"l":4.63,"n":6023,"o":4.9,"t":"2025-01-21T05:00:00Z","v":721694,"vw":4.764608},{"c":4.46,"h":4.75,"l":4.445,"n":5356,"o":4.75,"t":"2025-01-22T05:00:00Z","v":703608,"vw":4.536166},{"c":4.23,"h":4.55,"l":4.22,"n":4004,"o":4.41,"t":"2025-01-23T05:00:00Z","v":517967,"vw":4.339737},{"c":4.19,"h":4.56,"l":4.19,"n":4191,"o":4.3,"t":"2025-01-24T05:00:00Z","v":551493,"vw":4.31855},{"c":4.15,"h":4.18,"l":4.01,"n":4326,"o":4.05,"t":"2025-01-27T05:00:00Z","v":675045,"vw":4.080036},{"c":4.4,"h":4.4057,"l":4.09,"n":5153,"o":4.18,"t":"2025-01-28T05:00:00Z","v":478639,"vw":4.321376},{"c":4.29,"h":4.4399,"l":4.11,"n":3417,"o":4.4,"t":"2025-01-29T05:00:00Z","v":444172,"vw":4.247228},{"c":4.33,"h":4.42,"l":4.2305,"n":3347,"o":4.29,"t":"2025-01-30T05:00:00Z","v":366921,"vw":4.318961},{"c":3.97,"h":4.51,"l":3.86,"n":5008,"o":4.36,"t":"2025-01-31T05:00:00Z","v":926846,"vw":4.076183},{"c":3.77,"h":3.86,"l":3.6,"n":4079,"o":3.76,"t":"2025-02-03T05:00:00Z","v":709553,"vw":3.737},{"c":3.78,"h":3.85,"l":3.68,"n":3936,"o":3.77,"t":"2025-02-04T05:00:00Z","v":531362,"vw":3.777256},{"c":3.66,"h":3.815,"l":3.59,"n":3284,"o":3.78,"t":"2025-02-05T05:00:00Z","v":433558,"vw":3.67112},{"c":3.75,"h":3.845,"l":3.65,"n":3952,"o":3.65,"t":"2025-02-06T05:00:00Z","v":428162,"vw":3.759033},{"c":3.39,"h":3.73,"l":3.34,"n":6377,"o":3.65,"t":"2025-02-07T05:00:00Z","v":1027683,"vw":3.455911},{"c":3.47,"h":3.5,"l":3.301,"n":3607,"o":3.4,"t":"2025-02-10T05:00:00Z","v":482420,"vw":3.421674},{"c":3.3,"h":3.5,"l":3.28,"n":3041,"o":3.39,"t":"2025-02-11T05:00:00Z","v":379312,"vw":3.344055},{"c":3.31,"h":3.34,"l":3.02,"n":3835,"o":3.17,"t":"2025-02-12T05:00:00Z","v":500372,"vw":3.241242},{"c":3.37,"h":3.39,"l":3.25,"n":2675,"o":3.3,"t":"2025-02-13T05:00:00Z","v":228979,"vw":3.344611},{"c":3.37,"h":3.46,"l":3.34,"n":2296,"o":3.4,"t":"2025-02-14T05:00:00Z","v":251215,"vw":3.397059},{"c":3.55,"h":3.58,"l":3.26,"n":3485,"o":3.33,"t":"2025-02-18T05:00:00Z","v":468206,"vw":3.469644},{"c":3.64,"h":3.69,"l":3.4698,"n":4496,"o":3.56,"t":"2025-02-19T05:00:00Z","v":544155,"vw":3.594752},{"c":3.59,"h":3.7,"l":3.51,"n":3612,"o":3.69,"t":"2025-02-20T05:00:00Z","v":352837,"vw":3.593441},{"c":3.38,"h":3.665,"l":3.36,"n":3655,"o":3.64,"t":"2025-02-21T05:00:00Z","v":364708,"vw":3.489436},{"c":3.3,"h":3.4,"l":3.2,"n":3571,"o":3.4,"t":"2025-02-24T05:00:00Z","v":497595,"vw":3.299994},{"c":3.26,"h":3.27,"l":2.97,"n":5832,"o":3.23,"t":"2025-02-25T05:00:00Z","v":831200,"vw":3.102106},{"c":2.29,"h":2.83,"l":2.23,"n":11325,"o":2.8,"t":"2025-02-26T05:00:00Z","v":2505357,"vw":2.392684},{"c":2.23,"h":2.365,"l":2.2,"n":4131,"o":2.29,"t":"2025-02-27T05:00:00Z","v":812653,"vw":2.268046},{"c":2.44,"h":2.495,"l":2.1249,"n":4490,"o":2.25,"t":"2025-02-28T05:00:00Z","v":932578,"vw":2.373688},{"c":2.33,"h":2.51,"l":2.3,"n":4450,"o":2.46,"t":"2025-03-03T05:00:00Z","v":721409,"vw":2.406491},{"c":2.37,"h":2.46,"l":2.26,"n":3929,"o":2.29,"t":"2025-03-04T05:00:00Z","v":674094,"vw":2.358019},{"c":2.4,"h":2.4681,"l":2.315,"n":2330,"o":2.37,"t":"2025-03-05T05:00:00Z","v":317155,"vw":2.381775},{"c":2.23,"h":2.4,"l":2.21,"n":3061,"o":2.33,"t":"2025-03-06T05:00:00Z","v":343353,"vw":2.296317},{"c":2.17,"h":2.2979,"l":2.05,"n":4209,"o":2.24,"t":"2025-03-07T05:00:00Z","v":642102,"vw":2.138426},{"c":2.11,"h":2.21,"l":2.03,"n":4153,"o":2.11,"t":"2025-03-10T04:00:00Z","v":647425,"vw":2.09005},{"c":2.19,"h":2.2232,"l":2.05,"n":2516,"o":2.09,"t":"2025-03-11T04:00:00Z","v":358092,"vw":2.126737},{"c":2.2,"h":2.255,"l":2.16,"n":2527,"o":2.23,"t":"2025-03-12T04:00:00Z","v":371278,"vw":2.213272},{"c":2.09,"h":2.2,"l":2.05,"n":2769,"o":2.2,"t":"2025-03-13T04:00:00Z","v":410921,"vw":2.097169},{"c":2.22,"h":2.255,"l":2.12,"n":3146,"o":2.13,"t":"2025-03-14T04:00:00Z","v":404938,"vw":2.211836},{"c":2.25,"h":2.33,"l":2.19,"n":4673,"o":2.25,"t":"2025-03-17T04:00:00Z","v":743740,"vw":2.24574},{"c":2.03,"h":2.23,"l":2.03,"n":3260,"o":2.23,"t":"2025-03-18T04:00:00Z","v":539875,"vw":2.073288},{"c":2.1,"h":2.11,"l":2.025,"n":2447,"o":2.03,"t":"2025-03-19T04:00:00Z","v":359859,"vw":2.076831},{"c":2.09,"h":2.16,"l":2.075,"n":2638,"o":2.1,"t":"2025-03-20T04:00:00Z","v":373562,"vw":2.107451},{"c":2.08,"h":2.09,"l":1.97,"n":2285,"o":2.05,"t":"2025-03-21T04:00:00Z","v":340022,"vw":2.03648},{"c":2.21,"h":2.24,"l":2.11,"n":2154,"o":2.11,"t":"2025-03-24T04:00:00Z","v":374883,"vw":2.194374},{"c":2.14,"h":2.21,"l":2.125,"n":2130,"o":2.2,"t":"2025-03-25T04:00:00Z","v":253779,"vw":2.152749},{"c":2.08,"h":2.185,"l":2.02,"n":2457,"o":2.14,"t":"2025-03-26T04:00:00Z","v":289707,"vw":2.077119},{"c":2.13,"h":2.13,"l":1.99,"n":1744,"o":2.09,"t":"2025-03-27T04:00:00Z","v":332650,"vw":2.074287},{"c":2.08,"h":2.13,"l":2.02,"n":1881,"o":2.13,"t":"2025-03-28T04:00:00Z","v":358297,"vw":2.074344},{"c":2.16,"h":2.17,"l":1.98,"n":2788,"o":2.03,"t":"2025-03-31T04:00:00Z","v":482090,"vw":2.08957},{"c":2.2,"h":2.23,"l":2.11,"n":2022,"o":2.16,"t":"2025-04-01T04:00:00Z","v":367891,"vw":2.185658},{"c":2.39,"h":2.4299,"l":2.18,"n":2908,"o":2.19,"t":"2025-04-02T04:00:00Z","v":568787,"vw":2.345486},{"c":2.17,"h":2.3,"l":2.14,"n":2652,"o":2.27,"t":"2025-04-03T04:00:00Z","v":534830,"vw":2.187924},{"c":2.08,"h":2.145,"l":2.03,"n":2431,"o":2.12,"t":"2025-04-04T04:00:00Z","v":327134,"vw":2.077835},{"c":2.09,"h":2.12,"l":1.88,"n":3363,"o":2,"t":"2025-04-07T04:00:00Z","v":608709,"vw":2.018642},{"c":2.17,"h":2.23,"l":2.137,"n":3343,"o":2.2,"t":"2025-04-08T04:00:00Z","v":386475,"vw":2.173757},{"c":2.29,"h":2.33,"l":2.13,"n":3489,"o":2.16,"t":"2025-04-09T04:00:00Z","v":489496,"vw":2.242111},{"c":2.26,"h":2.3,"l":2.16,"n":2056,"o":2.25,"t":"2025-04-10T04:00:00Z","v":246339,"vw":2.24223},{"c":2.24,"h":2.336,"l":2.23,"n":2222,"o":2.26,"t":"2025-04-11T04:00:00Z","v":265278,"vw":2.281806},{"c":2.35,"h":2.38,"l":2.28,"n":2159,"o":2.28,"t":"2025-04-14T04:00:00Z","v":286503,"vw":2.33788},{"c":2.32,"h":2.4,"l":2.29,"n":1989,"o":2.36,"t":"2025-04-15T04:00:00Z","v":237714,"vw":2.339215},{"c":2.28,"h":2.325,"l":2.21,"n":2309,"o":2.3,"t":"2025-04-16T04:00:00Z","v":240801,"vw":2.27416},{"c":2.3,"h":2.32,"l":2.225,"n":2713,"o":2.26,"t":"2025-04-17T04:00:00Z","v":286575,"vw":2.275422},{"c":2.3,"h":2.38,"l":2.23,"n":2875,"o":2.3,"t":"2025-04-21T04:00:00Z","v":236188,"vw":2.281132},{"c":2.38,"h":2.405,"l":2.29,"n":1889,"o":2.3,"t":"2025-04-22T04:00:00Z","v":219662,"vw":2.354818},{"c":2.33,"h":2.4345,"l":2.31,"n":1737,"o":2.43,"t":"2025-04-23T04:00:00Z","v":229970,"vw":2.351975},{"c":2.37,"h":2.41,"l":2.33,"n":2564,"o":2.33,"t":"2025-04-24T04:00:00Z","v":240241,"vw":2.362723},{"c":2.26,"h":2.37,"l":2.2,"n":2624,"o":2.35,"t":"2025-04-25T04:00:00Z","v":395597,"vw":2.239733},{"c":2.3,"h":2.31,"l":2.19,"n":2467,"o":2.25,"t":"2025-04-28T04:00:00Z","v":309140,"vw":2.236668},{"c":2.26,"h":2.3,"l":2.195,"n":2667,"o":2.28,"t":"2025-04-29T04:00:00Z","v":246451,"vw":2.236777},{"c":2.26,"h":2.27,"l":2.14,"n":2554,"o":2.23,"t":"2025-04-30T04:00:00Z","v":248295,"vw":2.210257},{"c":2.35,"h":2.365,"l":2.13,"n":3072,"o":2.29,"t":"2025-05-01T04:00:00Z","v":314054,"vw":2.309642},{"c":2.18,"h":2.29,"l":2.1,"n":3440,"o":2.29,"t":"2025-05-02T04:00:00Z","v":603719,"vw":2.207204},{"c":2.09,"h":2.17,"l":2.08,"n":3525,"o":2.12,"t":"2025-05-05T04:00:00Z","v":326889,"vw":2.12268},{"c":2.02,"h":2.085,"l":1.99,"n":2646,"o":2.04,"t":"2025-05-06T04:00:00Z","v":281568,"vw":2.031933},{"c":2.03,"h":2.09,"l":1.97,"n":3587,"o":2.02,"t":"2025-05-07T04:00:00Z","v":571081,"vw":2.039055},{"c":3.08,"h":3.2,"l":2.17,"n":22060,"o":2.54,"t":"2025-05-08T04:00:00Z","v":5555139,"vw":2.906038},{"c":2.67,"h":3.17,"l":2.65,"n":7846,"o":3.12,"t":"2025-05-09T04:00:00Z","v":1249154,"vw":2.815795},{"c":2.72,"h":2.86,"l":2.6,"n":4883,"o":2.83,"t":"2025-05-12T04:00:00Z","v":649175,"vw":2.711801},{"c":2.89,"h":3.015,"l":2.7,"n":5729,"o":2.73,"t":"2025-05-13T04:00:00Z","v":925703,"vw":2.875065},{"c":2.89,"h":3.02,"l":2.87,"n":5696,"o":2.9,"t":"2025-05-14T04:00:00Z","v":673081,"vw":2.938939},{"c":2.91,"h":2.93,"l":2.75,"n":4735,"o":2.89,"t":"2025-05-15T04:00:00Z","v":447083,"vw":2.880234},{"c":3.02,"h":3.15,"l":2.91,"n":5762,"o":2.93,"t":"2025-05-16T04:00:00Z","v":845959,"vw":3.032017},{"c":3,"h":3.03,"l":2.88,"n":4839,"o":2.96,"t":"2025-05-19T04:00:00Z","v":587282,"vw":2.976767},{"c":2.95,"h":3.0415,"l":2.93,"n":4169,"o":2.98,"t":"2025-05-20T04:00:00Z","v":391756,"vw":2.976771},{"c":2.82,"h":2.94,"l":2.805,"n":3448,"o":2.89,"t":"2025-05-21T04:00:00Z","v":442267,"vw":2.862667},{"c":2.83,"h":2.97,"l":2.76,"n":4689,"o":2.83,"t":"2025-05-22T04:00:00Z","v":720822,"vw":2.889945},{"c":2.79,"h":2.825,"l":2.73,"n":3479,"o":2.78,"t":"2025-05-23T04:00:00Z","v":430382,"vw":2.781867},{"c":2.81,"h":2.88,"l":2.79,"n":3669,"o":2.84,"t":"2025-05-27T04:00:00Z","v":323960,"vw":2.835415},{"c":2.76,"h":2.85,"l":2.73,"n":3821,"o":2.85,"t":"2025-05-28T04:00:00Z","v":332382,"vw":2.769526},{"c":2.77,"h":2.86,"l":2.75,"n":3706,"o":2.82,"t":"2025-05-29T04:00:00Z","v":249544,"vw":2.802004},{"c":2.72,"h":2.785,"l":2.67,"n":2525,"o":2.74,"t":"2025-05-30T04:00:00Z","v":342186,"vw":2.72009},{"c":2.66,"h":2.775,"l":2.6306,"n":5158,"o":2.73,"t":"2025-06-02T04:00:00Z","v":483719,"vw":2.701157},{"c":2.66,"h":2.7,"l":2.55,"n":3603,"o":2.65,"t":"2025-06-03T04:00:00Z","v":403762,"vw":2.642716},{"c":2.57,"h":2.6968,"l":2.56,"n":3133,"o":2.66,"t":"2025-06-04T04:00:00Z","v":269796,"vw":2.613647},{"c":2.51,"h":2.62,"l":2.5,"n":2576,"o":2.57,"t":"2025-06-05T04:00:00Z","v":333330,"vw":2.549626},{"c":2.61,"h":2.63,"l":2.53,"n":2418,"o":2.53,"t":"2025-06-06T04:00:00Z","v":217080,"vw":2.599628},{"c":2.55,"h":2.66,"l":2.5108,"n":3912,"o":2.66,"t":"2025-06-09T04:00:00Z","v":348934,"vw":2.550578},{"c":2.55,"h":2.6092,"l":2.5,"n":2893,"o":2.54,"t":"2025-06-10T04:00:00Z","v":247544,"vw":2.533503},{"c":2.52,"h":2.59,"l":2.43,"n":3434,"o":2.55,"t":"2025-06-11T04:00:00Z","v":384152,"vw":2.504247},{"c":2.88,"h":2.9,"l":2.49,"n":9901,"o":2.49,"t":"2025-06-12T04:00:00Z","v":1038163,"vw":2.756594},{"c":2.93,"h":3.04,"l":2.68,"n":9243,"o":2.8,"t":"2025-06-13T04:00:00Z","v":1275037,"vw":2.933082},{"c":3,"h":3.1,"l":2.95,"n":4760,"o":2.95,"t":"2025-06-16T04:00:00Z","v":675173,"vw":3.024946},{"c":2.94,"h":3,"l":2.9,"n":3516,"o":2.95,"t":"2025-06-17T04:00:00Z","v":409373,"vw":2.951002},{"c":3.15,"h":3.27,"l":2.89,"n":12432,"o":2.92,"t":"2025-06-18T04:00:00Z","v":1441123,"vw":3.150385},{"c":3.1,"h":3.16,"l":3,"n":4658,"o":3.09,"t":"2025-06-20T04:00:00Z","v":660946,"vw":3.107322},{"c":3.25,"h":3.42,"l":3.1,"n":9060,"o":3.1,"t":"2025-06-23T04:00:00Z","v":1495405,"vw":3.290262},{"c":3.43,"h":3.62,"l":3.25,"n":7160,"o":3.3,"t":"2025-06-24T04:00:00Z","v":1051081,"vw":3.473684},{"c":3.56,"h":3.62,"l":3.22,"n":10710,"o":3.45,"t":"2025-06-25T04:00:00Z","v":1673213,"vw":3.505772},{"c":3.52,"h":3.58,"l":3.45,"n":6025,"o":3.55,"t":"2025-06-26T04:00:00Z","v":648857,"vw":3.516275},{"c":3.64,"h":3.66,"l":3.34,"n":8824,"o":3.51,"t":"2025-06-27T04:00:00Z","v":5213680,"vw":3.620727},{"c":3.22,"h":3.6594,"l":3.21,"n":10179,"o":3.63,"t":"2025-06-30T04:00:00Z","v":1999791,"vw":3.353573},{"c":3.06,"h":3.22,"l":3,"n":5158,"o":3.2,"t":"2025-07-01T04:00:00Z","v":745120,"vw":3.096693},{"c":3.1,"h":3.23,"l":3.08,"n":7640,"o":3.15,"t":"2025-07-02T04:00:00Z","v":1181609,"vw":3.160551},{"c":3.13,"h":3.19,"l":3.08,"n":2934,"o":3.11,"t":"2025-07-03T04:00:00Z","v":395006,"vw":3.125402},{"c":3.16,"h":3.3,"l":3.085,"n":9298,"o":3.13,"t":"2025-07-07T04:00:00Z","v":1083991,"vw":3.168764},{"c":3.02,"h":3.29,"l":3.01,"n":4356,"o":3.15,"t":"2025-07-08T04:00:00Z","v":435255,"vw":3.093537},{"c":2.89,"h":3.05,"l":2.7148,"n":7769,"o":3.05,"t":"2025-07-09T04:00:00Z","v":1214588,"vw":2.854972},{"c":2.77,"h":2.93,"l":2.77,"n":2716,"o":2.85,"t":"2025-07-10T04:00:00Z","v":367870,"vw":2.844258},{"c":2.64,"h":2.77,"l":2.6,"n":4319,"o":2.77,"t":"2025-07-11T04:00:00Z","v":667236,"vw":2.655894},{"c":2.97,"h":3.04,"l":2.625,"n":15244,"o":2.64,"t":"2025-07-14T04:00:00Z","v":1795875,"vw":2.903878},{"c":2.95,"h":3,"l":2.87,"n":8852,"o":2.99,"t":"2025-07-15T04:00:00Z","v":1106800,"vw":2.942646},{"c":2.98,"h":3.03,"l":2.895,"n":5029,"o":3.01,"t":"2025-07-16T04:00:00Z","v":454448,"vw":2.96531},{"c":3.13,"h":3.2031,"l":3.08,"n":5057,"o":3.1,"t":"2025-07-17T04:00:00Z","v":530742,"vw":3.142395},{"c":3.05,"h":3.15,"l":3.04,"n":2809,"o":3.15,"t":"2025-07-18T04:00:00Z","v":360062,"vw":3.088234},{"c":3.11,"h":3.19,"l":3.04,"n":3734,"o":3.04,"t":"2025-07-21T04:00:00Z","v":390155,"vw":3.11641},{"c":3.25,"h":3.28,"l":3.0603,"n":6542,"o":3.11,"t":"2025-07-22T04:00:00Z","v":777194,"vw":3.226127},{"c":3.39,"h":3.46,"l":3.195,"n":7087,"o":3.28,"t":"2025-07-23T04:00:00Z","v":1073783,"vw":3.3287},{"c":3.39,"h":3.41,"l":3.27,"n":4567,"o":3.37,"t":"2025-07-24T04:00:00Z","v":531469,"vw":3.351345},{"c":3.29,"h":3.39,"l":3.28,"n":3917,"o":3.37,"t":"2025-07-25T04:00:00Z","v":332295,"vw":3.327972},{"c":3.2,"h":3.3594,"l":3.16,"n":5298,"o":3.32,"t":"2025-07-28T04:00:00Z","v":775502,"vw":3.216494},{"c":3.22,"h":3.44,"l":3.13,"n":9825,"o":3.22,"t":"2025-07-29T04:00:00Z","v":999652,"vw":3.248013},{"c":3.17,"h":3.3,"l":3.16,"n":4743,"o":3.23,"t":"2025-07-30T04:00:00Z","v":355449,"vw":3.232527},{"c":3.1,"h":3.3,"l":3.055,"n":3596,"o":3.15,"t":"2025-07-31T04:00:00Z","v":498006,"vw":3.136099},{"c":3.04,"h":3.095,"l":2.9,"n":5926,"o":2.99,"t":"2025-08-01T04:00:00Z","v":664047,"vw":3.021644},{"c":3.24,"h":3.415,"l":3.225,"n":6503,"o":3.4,"t":"2025-08-04T04:00:00Z","v":788937,"vw":3.325608},{"c":3.28,"h":3.3,"l":3.2,"n":3971,"o":3.24,"t":"2025-08-05T04:00:00Z","v":386035,"vw":3.253199},{"c":3.44,"h":3.51,"l":3.24,"n":8380,"o":3.38,"t":"2025-08-06T04:00:00Z","v":1272099,"vw":3.367491},{"c":3.31,"h":3.6268,"l":3.2,"n":7212,"o":3.6,"t":"2025-08-07T04:00:00Z","v":1098470,"vw":3.328693},{"c":3.31,"h":3.54,"l":3.275,"n":5173,"o":3.34,"t":"2025-08-08T04:00:00Z","v":876292,"vw":3.388358},{"c":3.12,"h":3.378,"l":3.06,"n":6154,"o":3.31,"t":"2025-08-11T04:00:00Z","v":704388,"vw":3.141089},{"c":3,"h":3.18,"l":2.935,"n":4742,"o":3.11,"t":"2025-08-12T04:00:00Z","v":720120,"vw":3.030573},{"c":2.99,"h":3.045,"l":2.84,"n":5303,"o":2.98,"t":"2025-08-13T04:00:00Z","v":853536,"vw":2.964487},{"c":3.01,"h":3.06,"l":2.955,"n":4425,"o":3,"t":"2025-08-14T04:00:00Z","v":647365,"vw":3.012771},{"c":2.91,"h":3.0745,"l":2.9,"n":4760,"o":3.02,"t":"2025-08-15T04:00:00Z","v":493877,"vw":2.947996},{"c":2.87,"h":2.9592,"l":2.87,"n":3198,"o":2.91,"t":"2025-08-18T04:00:00Z","v":372696,"vw":2.910629},{"c":2.88,"h":2.92,"l":2.815,"n":4423,"o":2.86,"t":"2025-08-19T04:00:00Z","v":552728,"vw":2.86732},{"c":3.03,"h":3.06,"l":2.93,"n":10362,"o":2.94,"t":"2025-08-20T04:00:00Z","v":1941896,"vw":3.021961},{"c":3.1,"h":3.2191,"l":2.9501,"n":9580,"o":3.02,"t":"2025-08-21T04:00:00Z","v":1448802,"vw":3.080703},{"c":3.08,"h":3.1751,"l":3.005,"n":9830,"o":3.1,"t":"2025-08-22T04:00:00Z","v":1081641,"vw":3.086834},{"c":2.87,"h":3.08,"l":2.855,"n":6939,"o":3.05,"t":"2025-08-25T04:00:00Z","v":648140,"vw":2.955894},{"c":2.76,"h":2.9,"l":2.705,"n":7053,"o":2.9,"t":"2025-08-26T04:00:00Z","v":1096638,"vw":2.762468},{"c":2.7,"h":2.82,"l":2.68,"n":6714,"o":2.76,"t":"2025-08-27T04:00:00Z","v":792839,"vw":2.729816},{"c":2.7,"h":2.77,"l":2.6511,"n":5806,"o":2.7,"t":"2025-08-28T04:00:00Z","v":631188,"vw":2.711575},{"c":2.8,"h":2.8,"l":2.62,"n":5976,"o":2.71,"t":"2025-08-29T04:00:00Z","v":951981,"vw":2.725796},{"c":2.71,"h":2.78,"l":2.675,"n":4159,"o":2.73,"t":"2025-09-02T04:00:00Z","v":509526,"vw":2.722868},{"c":2.64,"h":2.76,"l":2.63,"n":3292,"o":2.7,"t":"2025-09-03T04:00:00Z","v":484006,"vw":2.682213},{"c":2.65,"h":2.6694,"l":2.57,"n":4515,"o":2.62,"t":"2025-09-04T04:00:00Z","v":483434,"vw":2.620467},{"c":2.58,"h":2.721,"l":2.545,"n":3594,"o":2.7,"t":"2025-09-05T04:00:00Z","v":396281,"vw":2.599133},{"c":2.45,"h":2.6,"l":2.42,"n":10961,"o":2.58,"t":"2025-09-08T04:00:00Z","v":1213517,"vw":2.455811},{"c":2.49,"h":2.53,"l":2.42,"n":4318,"o":2.44,"t":"2025-09-09T04:00:00Z","v":563210,"vw":2.466177},{"c":2.45,"h":2.5,"l":2.42,"n":3185,"o":2.46,"t":"2025-09-10T04:00:00Z","v":344959,"vw":2.467412},{"c":2.47,"h":2.52,"l":2.4301,"n":3531,"o":2.44,"t":"2025-09-11T04:00:00Z","v":305487,"vw":2.475924},{"c":2.46,"h":2.5,"l":2.4,"n":3982,"o":2.44,"t":"2025-09-12T04:00:00Z","v":543380,"vw":2.443555},{"c":2.37,"h":2.499,"l":2.35,"n":4798,"o":2.48,"t":"2025-09-15T04:00:00Z","v":491194,"vw":2.403007},{"c":2.43,"h":2.4598,"l":2.36,"n":3411,"o":2.36,"t":"2025-09-16T04:00:00Z","v":381576,"vw":2.419843},{"c":2.4,"h":2.492,"l":2.39,"n":2701,"o":2.45,"t":"2025-09-17T04:00:00Z","v":283906,"vw":2.429132},{"c":2.38,"h":2.45,"l":2.37,"n":3985,"o":2.42,"t":"2025-09-18T04:00:00Z","v":342841,"vw":2.40325},{"c":2.38,"h":2.406,"l":2.32,"n":3950,"o":2.39,"t":"2025-09-19T04:00:00Z","v":1330106,"vw":2.372532},{"c":2.35,"h":2.38,"l":2.28,"n":9434,"o":2.34,"t":"2025-09-22T04:00:00Z","v":993041,"vw":2.331139},{"c":2.34,"h":2.44,"l":2.34,"n":4740,"o":2.37,"t":"2025-09-23T04:00:00Z","v":530140,"vw":2.391248},{"c":2.52,"h":2.53,"l":2.36,"n":4429,"o":2.36,"t":"2025-09-24T04:00:00Z","v":712749,"vw":2.482866},{"c":2.63,"h":2.645,"l":2.44,"n":6357,"o":2.52,"t":"2025-09-25T04:00:00Z","v":909356,"vw":2.574232},{"c":2.71,"h":2.74,"l":2.5,"n":6803,"o":2.63,"t":"2025-09-26T04:00:00Z","v":1054192,"vw":2.672404},{"c":2.73,"h":2.81,"l":2.61,"n":8286,"o":2.71,"t":"2025-09-29T04:00:00Z","v":1056543,"vw":2.740226},{"c":2.72,"h":2.78,"l":2.61,"n":6996,"o":2.71,"t":"2025-09-30T04:00:00Z","v":1518969,"vw":2.706958},{"c":2.49,"h":2.765,"l":2.49,"n":8240,"o":2.66,"t":"2025-10-01T04:00:00Z","v":1608527,"vw":2.645912},{"c":2.46,"h":2.54,"l":2.41,"n":5862,"o":2.48,"t":"2025-10-02T04:00:00Z","v":712069,"vw":2.460579},{"c":2.42,"h":2.565,"l":2.36,"n":5548,"o":2.48,"t":"2025-10-03T04:00:00Z","v":807870,"vw":2.440974},{"c":2.36,"h":2.475,"l":2.33,"n":5762,"o":2.41,"t":"2025-10-06T04:00:00Z","v":874315,"vw":2.392513},{"c":2.3,"h":2.44,"l":2.285,"n":3870,"o":2.36,"t":"2025-10-07T04:00:00Z","v":505041,"vw":2.316806},{"c":2.28,"h":2.34,"l":2.26,"n":3416,"o":2.34,"t":"2025-10-08T04:00:00Z","v":473616,"vw":2.292505},{"c":2.36,"h":2.39,"l":2.28,"n":5656,"o":2.3,"t":"2025-10-09T04:00:00Z","v":748498,"vw":2.351738},{"c":2.28,"h":2.41,"l":2.24,"n":6417,"o":2.39,"t":"2025-10-10T04:00:00Z","v":909830,"vw":2.308046},{"c":2.4,"h":2.435,"l":2.3,"n":6507,"o":2.3,"t":"2025-10-13T04:00:00Z","v":1112255,"vw":2.37891},{"c":2.41,"h":2.45,"l":2.3501,"n":6729,"o":2.41,"t":"2025-10-14T04:00:00Z","v":757025,"vw":2.409937},{"c":2.41,"h":2.45,"l":2.35,"n":5893,"o":2.41,"t":"2025-10-15T04:00:00Z","v":621151,"vw":2.401463},{"c":2.31,"h":2.4113,"l":2.27,"n":4895,"o":2.39,"t":"2025-10-16T04:00:00Z","v":672986,"vw":2.327306},{"c":2.27,"h":2.35,"l":2.23,"n":5684,"o":2.31,"t":"2025-10-17T04:00:00Z","v":824708,"vw":2.297738},{"c":2.31,"h":2.37,"l":2.27,"n":4535,"o":2.28,"t":"2025-10-20T04:00:00Z","v":593190,"vw":2.29991},{"c":2.3,"h":2.41,"l":2.285,"n":3930,"o":2.31,"t":"2025-10-21T04:00:00Z","v":738817,"vw":2.353892},{"c":2.39,"h":2.395,"l":2.27,"n":5520,"o":2.3,"t":"2025-10-22T04:00:00Z","v":860768,"vw":2.328281},{"c":2.43,"h":2.465,"l":2.4,"n":3998,"o":2.4,"t":"2025-10-23T04:00:00Z","v":547847,"vw":2.43067},{"c":2.5,"h":2.525,"l":2.45,"n":5918,"o":2.45,"t":"2025-10-24T04:00:00Z","v":813103,"vw":2.499429},{"c":2.46,"h":2.55,"l":2.445,"n":4795,"o":2.53,"t":"2025-10-27T04:00:00Z","v":566692,"vw":2.478828},{"c":2.44,"h":2.4797,"l":2.385,"n":5036,"o":2.45,"t":"2025-10-28T04:00:00Z","v":631473,"vw":2.444154},{"c":2.37,"h":2.47,"l":2.33,"n":6610,"o":2.45,"t":"2025-10-29T04:00:00Z","v":830735,"vw":2.388783},{"c":2.32,"h":2.43,"l":2.3163,"n":6612,"o":2.38,"t":"2025-10-30T04:00:00Z","v":856432,"vw":2.350536},{"c":2.36,"h":2.38,"l":2.29,"n":6230,"o":2.32,"t":"2025-10-31T04:00:00Z","v":584741,"vw":2.348645},{"c":2.38,"h":2.42,"l":2.32,"n":7398,"o":2.36,"t":"2025-11-03T05:00:00Z","v":774186,"vw":2.393238},{"c":2.31,"h":2.4,"l":2.31,"n":5447,"o":2.37,"t":"2025-11-04T05:00:00Z","v":649943,"vw":2.348249},{"c":2.34,"h":2.425,"l":2.285,"n":8618,"o":2.31,"t":"2025-11-05T05:00:00Z","v":1136496,"vw":2.358496},{"c":2.63,"h":2.67,"l":2.4,"n":12725,"o":2.5,"t":"2025-11-06T05:00:00Z","v":1931807,"vw":2.516869},{"c":2.67,"h":2.735,"l":2.5131,"n":6417,"o":2.58,"t":"2025-11-07T05:00:00Z","v":820709,"vw":2.66879},{"c":2.61,"h":2.77,"l":2.6,"n":7155,"o":2.7,"t":"2025-11-10T05:00:00Z","v":1206452,"vw":2.660775},{"c":2.7,"h":2.75,"l":2.54,"n":4364,"o":2.56,"t":"2025-11-11T05:00:00Z","v":643457,"vw":2.672405},{"c":2.71,"h":2.78,"l":2.71,"n":5836,"o":2.71,"t":"2025-11-12T05:00:00Z","v":920893,"vw":2.740336},{"c":2.58,"h":2.75,"l":2.56,"n":5815,"o":2.69,"t":"2025-11-13T05:00:00Z","v":707966,"vw":2.648665},{"c":2.5,"h":2.61,"l":2.49,"n":2578,"o":2.55,"t":"2025-11-14T05:00:00Z","v":347723,"vw":2.544359},{"c":2.5,"h":2.55,"l":2.4633,"n":3227,"o":2.5,"t":"2025-11-17T05:00:00Z","v":394299,"vw":2.503701},{"c":2.5,"h":2.54,"l":2.44,"n":4083,"o":2.48,"t":"2025-11-18T05:00:00Z","v":633407,"vw":2.491213},{"c":2.53,"h":2.6,"l":2.46,"n":4971,"o":2.47,"t":"2025-11-19T05:00:00Z","v":615167,"vw":2.528409},{"c":2.57,"h":2.63,"l":2.48,"n":4132,"o":2.53,"t":"2025-11-20T05:00:00Z","v":470590,"vw":2.573852},{"c":2.67,"h":2.69,"l":2.525,"n":5332,"o":2.57,"t":"2025-11-21T05:00:00Z","v":763479,"vw":2.632445},{"c":2.66,"h":2.72,"l":2.645,"n":6359,"o":2.68,"t":"2025-11-24T05:00:00Z","v":492501,"vw":2.677825},{"c":2.69,"h":2.72,"l":2.624,"n":6230,"o":2.66,"t":"2025-11-25T05:00:00Z","v":1202960,"vw":2.685346},{"c":2.68,"h":2.7299,"l":2.67,"n":5254,"o":2.71,"t":"2025-11-26T05:00:00Z","v":603377,"vw":2.69465},{"c":2.68,"h":2.75,"l":2.675,"n":2576,"o":2.69,"t":"2025-11-28T05:00:00Z","v":293510,"vw":2.698847},{"c":2.59,"h":2.685,"l":2.56,"n":6040,"o":2.62,"t":"2025-12-01T05:00:00Z","v":778201,"vw":2.605637},{"c":2.65,"h":2.68,"l":2.61,"n":7339,"o":2.61,"t":"2025-12-02T05:00:00Z","v":1100667,"vw":2.650658},{"c":2.67,"h":2.7155,"l":2.655,"n":6483,"o":2.68,"t":"2025-12-03T05:00:00Z","v":1212578,"vw":2.68469},{"c":2.64,"h":2.71,"l":2.61,"n":5481,"o":2.68,"t":"2025-12-04T05:00:00Z","v":664579,"vw":2.661646},{"c":2.58,"h":2.655,"l":2.565,"n":4076,"o":2.61,"t":"2025-12-05T05:00:00Z","v":595333,"vw":2.611067},{"c":2.56,"h":2.59,"l":2.54,"n":4129,"o":2.56,"t":"2025-12-08T05:00:00Z","v":569842,"vw":2.567553},{"c":2.59,"h":2.61,"l":2.56,"n":3482,"o":2.56,"t":"2025-12-09T05:00:00Z","v":619036,"vw":2.589205},{"c":2.61,"h":2.675,"l":2.595,"n":5256,"o":2.6,"t":"2025-12-10T05:00:00Z","v":1385053,"vw":2.633845},{"c":2.63,"h":2.705,"l":2.59,"n":4831,"o":2.61,"t":"2025-12-11T05:00:00Z","v":820431,"vw":2.655546},{"c":2.62,"h":2.66,"l":2.59,"n":5092,"o":2.65,"t":"2025-12-12T05:00:00Z","v":894796,"vw":2.616795},{"c":2.5,"h":2.64,"l":2.48,"n":3861,"o":2.63,"t":"2025-12-15T05:00:00Z","v":624914,"vw":2.561909},{"c":2.58,"h":2.615,"l":2.48,"n":6121,"o":2.51,"t":"2025-12-16T05:00:00Z","v":1515315,"vw":2.549139},{"c":2.53,"h":2.68,"l":2.525,"n":7639,"o":2.6,"t":"2025-12-17T05:00:00Z","v":1111117,"vw":2.597969},{"c":2.58,"h":2.665,"l":2.54,"n":9667,"o":2.54,"t":"2025-12-18T05:00:00Z","v":2015718,"vw":2.591739},{"c":2.62,"h":2.685,"l":2.55,"n":4321,"o":2.6,"t":"2025-12-19T05:00:00Z","v":3062326,"vw":2.621054},{"c":2.6,"h":2.67,"l":2.58,"n":3394,"o":2.59,"t":"2025-12-22T05:00:00Z","v":647730,"vw":2.606772},{"c":2.33,"h":2.59,"l":2.32,"n":3169,"o":2.59,"t":"2025-12-23T05:00:00Z","v":487669,"vw":2.414029},{"c":2.29,"h":2.36,"l":2.235,"n":1743,"o":2.32,"t":"2025-12-24T05:00:00Z","v":360555,"vw":2.275017},{"c":2.28,"h":2.32,"l":2.27,"n":3792,"o":2.27,"t":"2025-12-26T05:00:00Z","v":883538,"vw":2.288616},{"c":2.32,"h":2.335,"l":2.27,"n":4964,"o":2.27,"t":"2025-12-29T05:00:00Z","v":787227,"vw":2.308975},{"c":2.31,"h":2.33,"l":2.27,"n":5994,"o":2.32,"t":"2025-12-30T05:00:00Z","v":1114660,"vw":2.312407},{"c":2.32,"h":2.33,"l":2.26,"n":9491,"o":2.28,"t":"2025-12-31T05:00:00Z","v":2645684,"vw":2.306467},{"c":2.01,"h":2.31,"l":2,"n":6234,"o":2.3,"t":"2026-01-02T05:00:00Z","v":1282424,"vw":2.106667},{"c":1.85,"h":2.05,"l":1.83,"n":7369,"o":2.03,"t":"2026-01-05T05:00:00Z","v":1713174,"vw":1.874662},{"c":1.89,"h":1.9,"l":1.82,"n":6261,"o":1.9,"t":"2026-01-06T05:00:00Z","v":1391261,"vw":1.863672},{"c":1.93,"h":1.96,"l":1.85,"n":5617,"o":1.88,"t":"2026-01-07T05:00:00Z","v":1677840,"vw":1.908126},{"c":1.85,"h":1.94,"l":1.8,"n":6665,"o":1.9,"t":"2026-01-08T05:00:00Z","v":1568242,"vw":1.850227},{"c":1.87,"h":1.9,"l":1.86,"n":4972,"o":1.87,"t":"2026-01-09T05:00:00Z","v":712116,"vw":1.875126},{"c":1.8,"h":1.87,"l":1.78,"n":4157,"o":1.85,"t":"2026-01-12T05:00:00Z","v":598110,"vw":1.811544},{"c":1.74,"h":1.81,"l":1.74,"n":3406,"o":1.79,"t":"2026-01-13T05:00:00Z","v":539233,"vw":1.769545},{"c":1.68,"h":1.7593,"l":1.655,"n":3510,"o":1.75,"t":"2026-01-14T05:00:00Z","v":663698,"vw":1.701918},{"c":1.9,"h":1.95,"l":1.73,"n":11373,"o":1.76,"t":"2026-01-15T05:00:00Z","v":4652798,"vw":1.887322},{"c":1.92,"h":2.0799,"l":1.91,"n":8455,"o":1.91,"t":"2026-01-16T05:00:00Z","v":2452687,"vw":1.977869},{"c":1.88,"h":1.89,"l":1.805,"n":3578,"o":1.86,"t":"2026-01-20T05:00:00Z","v":683752,"vw":1.854374},{"c":1.94,"h":1.96,"l":1.86,"n":4448,"o":1.91,"t":"2026-01-21T05:00:00Z","v":858837,"vw":1.907816},{"c":2.03,"h":2.04,"l":1.9,"n":2965,"o":1.94,"t":"2026-01-22T05:00:00Z","v":751061,"vw":2.004466},{"c":1.99,"h":2.04,"l":1.9583,"n":3593,"o":2.01,"t":"2026-01-23T05:00:00Z","v":471445,"vw":1.99582},{"c":2.05,"h":2.12,"l":1.96,"n":6371,"o":1.98,"t":"2026-01-26T05:00:00Z","v":2424873,"vw":2.04565},{"c":2.06,"h":2.1186,"l":2,"n":5462,"o":2.06,"t":"2026-01-27T05:00:00Z","v":1539187,"vw":2.078688},{"c":1.89,"h":2.09,"l":1.88,"n":5432,"o":1.99,"t":"2026-01-28T05:00:00Z","v":984669,"vw":1.944467},{"c":1.82,"h":1.88,"l":1.76,"n":3809,"o":1.85,"t":"2026-01-29T05:00:00Z","v":684901,"vw":1.817276},{"c":1.85,"h":1.86,"l":1.7804,"n":3982,"o":1.81,"t":"2026-01-30T05:00:00Z","v":628254,"vw":1.830426},{"c":1.81,"h":1.8844,"l":1.8,"n":2753,"o":1.86,"t":"2026-02-02T05:00:00Z","v":571608,"vw":1.839701},{"c":1.79,"h":1.85,"l":1.74,"n":4380,"o":1.85,"t":"2026-02-03T05:00:00Z","v":884662,"vw":1.771702},{"c":1.73,"h":1.82,"l":1.72,"n":3534,"o":1.82,"t":"2026-02-04T05:00:00Z","v":485347,"vw":1.750315},{"c":1.67,"h":1.74,"l":1.665,"n":2256,"o":1.73,"t":"2026-02-05T05:00:00Z","v":455279,"vw":1.690017},{"c":1.72,"h":1.755,"l":1.67,"n":2122,"o":1.69,"t":"2026-02-06T05:00:00Z","v":455310,"vw":1.72751},{"c":1.66,"h":1.73,"l":1.65,"n":1633,"o":1.73,"t":"2026-02-09T05:00:00Z","v":346025,"vw":1.680654},{"c":1.6,"h":1.6985,"l":1.595,"n":3301,"o":1.66,"t":"2026-02-10T05:00:00Z","v":685381,"vw":1.642025},{"c":1.64,"h":1.71,"l":1.61,"n":3371,"o":1.65,"t":"2026-02-11T05:00:00Z","v":1418623,"vw":1.637105},{"c":1.57,"h":1.67,"l":1.545,"n":3794,"o":1.67,"t":"2026-02-12T05:00:00Z","v":587771,"vw":1.575384},{"c":1.63,"h":1.67,"l":1.6,"n":2585,"o":1.6,"t":"2026-02-13T05:00:00Z","v":554275,"vw":1.634068},{"c":1.61,"h":1.66,"l":1.6,"n":2009,"o":1.64,"t":"2026-02-17T05:00:00Z","v":363100,"vw":1.611263},{"c":1.65,"h":1.7,"l":1.61,"n":2935,"o":1.64,"t":"2026-02-18T05:00:00Z","v":603427,"vw":1.66329},{"c":1.69,"h":1.7,"l":1.62,"n":2616,"o":1.65,"t":"2026-02-19T05:00:00Z","v":475420,"vw":1.667339},{"c":1.66,"h":1.7,"l":1.66,"n":1604,"o":1.7,"t":"2026-02-20T05:00:00Z","v":294460,"vw":1.677924},{"c":1.56,"h":1.65,"l":1.53,"n":4002,"o":1.65,"t":"2026-02-23T05:00:00Z","v":1165354,"vw":1.583675},{"c":1.5,"h":1.6,"l":1.49,"n":2121,"o":1.56,"t":"2026-02-24T05:00:00Z","v":443722,"vw":1.529581},{"c":1.55,"h":1.555,"l":1.485,"n":4687,"o":1.53,"t":"2026-02-25T05:00:00Z","v":936147,"vw":1.513462},{"c":1.35,"h":1.4284,"l":1.11,"n":5987,"o":1.32,"t":"2026-02-26T05:00:00Z","v":1260365,"vw":1.327076},{"c":1.34,"h":1.41,"l":1.33,"n":3624,"o":1.35,"t":"2026-02-27T05:00:00Z","v":1051968,"vw":1.366859},{"c":1.39,"h":1.43,"l":1.3,"n":4000,"o":1.31,"t":"2026-03-02T05:00:00Z","v":709878,"vw":1.378782},{"c":1.43,"h":1.455,"l":1.356,"n":3826,"o":1.38,"t":"2026-03-03T05:00:00Z","v":689306,"vw":1.426887},{"c":1.43,"h":1.46,"l":1.41,"n":2822,"o":1.43,"t":"2026-03-04T05:00:00Z","v":324468,"vw":1.428506},{"c":1.4,"h":1.44,"l":1.37,"n":4346,"o":1.42,"t":"2026-03-05T05:00:00Z","v":494900,"vw":1.39564},{"c":1.38,"h":1.39,"l":1.3201,"n":3528,"o":1.35,"t":"2026-03-06T05:00:00Z","v":477337,"vw":1.356498},{"c":1.42,"h":1.42,"l":1.325,"n":3296,"o":1.36,"t":"2026-03-09T04:00:00Z","v":438408,"vw":1.386068},{"c":1.36,"h":1.42,"l":1.35,"n":3937,"o":1.39,"t":"2026-03-10T04:00:00Z","v":565036,"vw":1.36409},{"c":1.36,"h":1.38,"l":1.33,"n":2951,"o":1.36,"t":"2026-03-11T04:00:00Z","v":536910,"vw":1.359215},{"c":1.29,"h":1.36,"l":1.28,"n":4506,"o":1.35,"t":"2026-03-12T04:00:00Z","v":659345,"vw":1.327183},{"c":1.28,"h":1.33,"l":1.26,"n":3409,"o":1.29,"t":"2026-03-13T04:00:00Z","v":577390,"vw":1.283851},{"c":1.27,"h":1.31,"l":1.25,"n":3074,"o":1.25,"t":"2026-03-16T04:00:00Z","v":455976,"vw":1.282316},{"c":1.27,"h":1.306,"l":1.25,"n":2557,"o":1.25,"t":"2026-03-17T04:00:00Z","v":432923,"vw":1.270383},{"c":1.18,"h":1.26,"l":1.18,"n":4147,"o":1.25,"t":"2026-03-18T04:00:00Z","v":784517,"vw":1.214123},{"c":1.18,"h":1.19,"l":1.15,"n":3464,"o":1.17,"t":"2026-03-19T04:00:00Z","v":736270,"vw":1.170413},{"c":1.18,"h":1.24,"l":1.145,"n":3551,"o":1.16,"t":"2026-03-20T04:00:00Z","v":1045828,"vw":1.194202},{"c":1.24,"h":1.28,"l":1.24,"n":3100,"o":1.24,"t":"2026-03-23T04:00:00Z","v":500858,"vw":1.250761},{"c":1.23,"h":1.26,"l":1.205,"n":2134,"o":1.26,"t":"2026-03-24T04:00:00Z","v":329022,"vw":1.226205},{"c":1.2,"h":1.259,"l":1.17,"n":3694,"o":1.25,"t":"2026-03-25T04:00:00Z","v":609327,"vw":1.196322},{"c":1.17,"h":1.22,"l":1.15,"n":2775,"o":1.22,"t":"2026-03-26T04:00:00Z","v":554814,"vw":1.172588},{"c":1.13,"h":1.18,"l":1.12,"n":3721,"o":1.17,"t":"2026-03-27T04:00:00Z","v":482417,"vw":1.141783},{"c":1.2,"h":1.2489,"l":1.13,"n":2743,"o":1.13,"t":"2026-03-30T04:00:00Z","v":660087,"vw":1.193232},{"c":1.17,"h":1.21,"l":1.13,"n":2538,"o":1.21,"t":"2026-03-31T04:00:00Z","v":571042,"vw":1.158242},{"c":1.17,"h":1.2,"l":1.154,"n":2751,"o":1.17,"t":"2026-04-01T04:00:00Z","v":410534,"vw":1.179174},{"c":1.2,"h":1.2,"l":1.1308,"n":3940,"o":1.15,"t":"2026-04-02T04:00:00Z","v":419318,"vw":1.170998},{"c":1.2,"h":1.23,"l":1.165,"n":2515,"o":1.22,"t":"2026-04-06T04:00:00Z","v":299176,"vw":1.194604},{"c":1.15,"h":1.2184,"l":1.15,"n":1385,"o":1.18,"t":"2026-04-07T04:00:00Z","v":245617,"vw":1.161112},{"c":1.18,"h":1.22,"l":1.165,"n":1801,"o":1.22,"t":"2026-04-08T04:00:00Z","v":382841,"vw":1.179148},{"c":1.19,"h":1.195,"l":1.145,"n":1916,"o":1.16,"t":"2026-04-09T04:00:00Z","v":253867,"vw":1.173703},{"c":1.17,"h":1.19,"l":1.15,"n":1368,"o":1.17,"t":"2026-04-10T04:00:00Z","v":151858,"vw":1.168704},{"c":1.2,"h":1.2,"l":1.15,"n":1442,"o":1.15,"t":"2026-04-13T04:00:00Z","v":176384,"vw":1.179365},{"c":1.19,"h":1.23,"l":1.16,"n":2711,"o":1.21,"t":"2026-04-14T04:00:00Z","v":415153,"vw":1.197164},{"c":1.2,"h":1.235,"l":1.16,"n":3969,"o":1.18,"t":"2026-04-15T04:00:00Z","v":633060,"vw":1.188551},{"c":1.22,"h":1.235,"l":1.18,"n":2046,"o":1.22,"t":"2026-04-16T04:00:00Z","v":404765,"vw":1.212532},{"c":1.23,"h":1.28,"l":1.22,"n":2172,"o":1.22,"t":"2026-04-17T04:00:00Z","v":459947,"vw":1.245329},{"c":1.26,"h":1.27,"l":1.2112,"n":1727,"o":1.23,"t":"2026-04-20T04:00:00Z","v":268874,"vw":1.243769},{"c":1.19,"h":1.28,"l":1.19,"n":1012,"o":1.26,"t":"2026-04-21T04:00:00Z","v":125620,"vw":1.222971},{"c":1.22,"h":1.235,"l":1.19,"n":2231,"o":1.19,"t":"2026-04-22T04:00:00Z","v":324265,"vw":1.214649},{"c":1.28,"h":1.28,"l":1.21,"n":1335,"o":1.24,"t":"2026-04-23T04:00:00Z","v":258455,"vw":1.257853},{"c":1.29,"h":1.33,"l":1.26,"n":2520,"o":1.29,"t":"2026-04-24T04:00:00Z","v":329530,"vw":1.289424},{"c":1.25,"h":1.29,"l":1.25,"n":1911,"o":1.28,"t":"2026-04-27T04:00:00Z","v":236633,"vw":1.261865},{"c":1.25,"h":1.27,"l":1.215,"n":1712,"o":1.25,"t":"2026-04-28T04:00:00Z","v":168512,"vw":1.244896},{"c":1.25,"h":1.26,"l":1.205,"n":1885,"o":1.26,"t":"2026-04-29T04:00:00Z","v":243941,"vw":1.234397},{"c":1.28,"h":1.29,"l":1.22,"n":1955,"o":1.25,"t":"2026-04-30T04:00:00Z","v":213984,"vw":1.269194},{"c":1.3,"h":1.34,"l":1.26,"n":2418,"o":1.29,"t":"2026-05-01T04:00:00Z","v":327302,"vw":1.298141},{"c":1.32,"h":1.33,"l":1.285,"n":2264,"o":1.31,"t":"2026-05-04T04:00:00Z","v":285280,"vw":1.313927},{"c":1.25,"h":1.39,"l":1.235,"n":3911,"o":1.35,"t":"2026-05-05T04:00:00Z","v":1033831,"vw":1.282285},{"c":1.19,"h":1.27,"l":1.125,"n":4537,"o":1.27,"t":"2026-05-06T04:00:00Z","v":1576196,"vw":1.156041},{"c":1.3,"h":1.53,"l":1.25,"n":8564,"o":1.31,"t":"2026-05-07T04:00:00Z","v":1752654,"vw":1.376558},{"c":1.45,"h":1.47,"l":1.33,"n":4855,"o":1.33,"t":"2026-05-08T04:00:00Z","v":1012910,"vw":1.42513},{"c":1.45,"h":1.515,"l":1.43,"n":4663,"o":1.51,"t":"2026-05-11T04:00:00Z","v":738200,"vw":1.458546},{"c":1.34,"h":1.43,"l":1.32,"n":4270,"o":1.43,"t":"2026-05-12T04:00:00Z","v":719429,"vw":1.353739},{"c":1.21,"h":1.36,"l":1.21,"n":19625,"o":1.34,"t":"2026-05-13T04:00:00Z","v":1172446,"vw":1.250756},{"c":1.24,"h":1.25,"l":1.145,"n":13731,"o":1.2,"t":"2026-05-14T04:00:00Z","v":1686777,"vw":1.200016},{"c":1.33,"h":1.365,"l":1.16,"n":14359,"o":1.2,"t":"2026-05-15T04:00:00Z","v":1824110,"vw":1.292414},{"c":1.36,"h":1.45,"l":1.345,"n":9488,"o":1.37,"t":"2026-05-18T04:00:00Z","v":1411181,"vw":1.394844},{"c":1.35,"h":1.485,"l":1.345,"n":9921,"o":1.39,"t":"2026-05-19T04:00:00Z","v":1405527,"vw":1.402053},{"c":1.52,"h":1.56,"l":1.33,"n":10425,"o":1.34,"t":"2026-05-20T04:00:00Z","v":1428008,"vw":1.465713},{"c":1.54,"h":1.6,"l":1.48,"n":8339,"o":1.5,"t":"2026-05-21T04:00:00Z","v":1066305,"vw":1.553686},{"c":1.69,"h":1.7199,"l":1.56,"n":8145,"o":1.56,"t":"2026-05-22T04:00:00Z","v":1373610,"vw":1.652443},{"c":1.92,"h":1.94,"l":1.64,"n":11941,"o":1.69,"t":"2026-05-26T04:00:00Z","v":2568716,"vw":1.826202},{"c":1.72,"h":1.91,"l":1.685,"n":6024,"o":1.9,"t":"2026-05-27T04:00:00Z","v":1694243,"vw":1.740952},{"c":1.59,"h":1.71,"l":1.57,"n":6053,"o":1.69,"t":"2026-05-28T04:00:00Z","v":1349221,"vw":1.6075},{"c":1.55,"h":1.6,"l":1.43,"n":6866,"o":1.59,"t":"2026-05-29T04:00:00Z","v":1215376,"vw":1.497023},{"c":1.43,"h":1.62,"l":1.43,"n":4832,"o":1.53,"t":"2026-06-01T04:00:00Z","v":1053582,"vw":1.522625},{"c":1.35,"h":1.42,"l":1.31,"n":10080,"o":1.41,"t":"2026-06-02T04:00:00Z","v":1053661,"vw":1.34781},{"c":1.37,"h":1.385,"l":1.295,"n":3651,"o":1.33,"t":"2026-06-03T04:00:00Z","v":618202,"vw":1.349483},{"c":1.4,"h":1.425,"l":1.35,"n":2512,"o":1.37,"t":"2026-06-04T04:00:00Z","v":461749,"vw":1.390606},{"c":1.41,"h":1.43,"l":1.35,"n":5360,"o":1.42,"t":"2026-06-05T04:00:00Z","v":600867,"vw":1.396817},{"c":1.41,"h":1.4598,"l":1.39,"n":16800,"o":1.41,"t":"2026-06-08T04:00:00Z","v":694851,"vw":1.418034},{"c":1.44,"h":1.46,"l":1.38,"n":16257,"o":1.43,"t":"2026-06-09T04:00:00Z","v":656714,"vw":1.421642},{"c":1.38,"h":1.475,"l":1.37,"n":25847,"o":1.43,"t":"2026-06-10T04:00:00Z","v":1023323,"vw":1.406679},{"c":1.38,"h":1.41,"l":1.34,"n":15986,"o":1.39,"t":"2026-06-11T04:00:00Z","v":1292398,"vw":1.370324},{"c":1.48,"h":1.53,"l":1.38,"n":18796,"o":1.42,"t":"2026-06-12T04:00:00Z","v":896584,"vw":1.470289},{"c":1.27,"h":1.55,"l":1.27,"n":10692,"o":1.53,"t":"2026-06-15T04:00:00Z","v":1310836,"vw":1.373396},{"c":1.29,"h":1.34,"l":1.27,"n":5464,"o":1.28,"t":"2026-06-16T04:00:00Z","v":1302984,"vw":1.292604},{"c":1.29,"h":1.345,"l":1.24,"n":16324,"o":1.3,"t":"2026-06-17T04:00:00Z","v":2211604,"vw":1.284091},{"c":1.53,"h":1.545,"l":1.29,"n":17881,"o":1.32,"t":"2026-06-18T04:00:00Z","v":2674361,"vw":1.406143},{"c":1.52,"h":1.62,"l":1.4806,"n":13943,"o":1.52,"t":"2026-06-22T04:00:00Z","v":1460209,"vw":1.535054},{"c":1.45,"h":1.55,"l":1.44,"n":21443,"o":1.5,"t":"2026-06-23T04:00:00Z","v":1692811,"vw":1.490924},{"c":1.48,"h":1.59,"l":1.475,"n":15834,"o":1.5,"t":"2026-06-24T04:00:00Z","v":1551153,"vw":1.51083},{"c":1.42,"h":1.54,"l":1.375,"n":19252,"o":1.47,"t":"2026-06-25T04:00:00Z","v":1977995,"vw":1.408842},{"c":1.56,"h":1.56,"l":1.41,"n":16318,"o":1.42,"t":"2026-06-26T04:00:00Z","v":5827515,"vw":1.542466},{"c":1.57,"h":1.655,"l":1.525,"n":9510,"o":1.56,"t":"2026-06-29T04:00:00Z","v":1557562,"vw":1.608288},{"c":1.63,"h":1.675,"l":1.56,"n":9526,"o":1.61,"t":"2026-06-30T04:00:00Z","v":1147036,"vw":1.611446},{"c":1.8,"h":1.86,"l":1.63,"n":8630,"o":1.64,"t":"2026-07-01T04:00:00Z","v":1051811,"vw":1.787218},{"c":1.75,"h":1.93,"l":1.73,"n":13160,"o":1.8,"t":"2026-07-02T04:00:00Z","v":1481266,"vw":1.790664},{"c":1.71,"h":1.8,"l":1.705,"n":8842,"o":1.75,"t":"2026-07-06T04:00:00Z","v":819954,"vw":1.737034},{"c":1.71,"h":1.805,"l":1.71,"n":8244,"o":1.72,"t":"2026-07-07T04:00:00Z","v":464014,"vw":1.743377},{"c":1.7,"h":1.745,"l":1.65,"n":8241,"o":1.71,"t":"2026-07-08T04:00:00Z","v":633965,"vw":1.694529},{"c":1.77,"h":1.7751,"l":1.69,"n":8022,"o":1.72,"t":"2026-07-09T04:00:00Z","v":677424,"vw":1.745423},{"c":1.72,"h":1.7893,"l":1.72,"n":7173,"o":1.77,"t":"2026-07-10T04:00:00Z","v":481668,"vw":1.740065},{"c":1.72,"h":1.7765,"l":1.71,"n":4654,"o":1.75,"t":"2026-07-13T04:00:00Z","v":678983,"vw":1.730024},{"c":1.73,"h":1.75,"l":1.67,"n":7311,"o":1.71,"t":"2026-07-14T04:00:00Z","v":790730,"vw":1.707149},{"c":1.76,"h":1.78,"l":1.7,"n":6907,"o":1.71,"t":"2026-07-15T04:00:00Z","v":656658,"vw":1.746312},{"c":1.67,"h":1.8,"l":1.645,"n":2067,"o":1.73,"t":"2026-07-16T04:00:00Z","v":314067,"vw":1.69112},{"c":1.7,"h":1.755,"l":1.67,"n":2706,"o":1.68,"t":"2026-07-17T04:00:00Z","v":475797,"vw":1.713218},{"c":1.67,"h":1.72,"l":1.64,"n":4705,"o":1.69,"t":"2026-07-20T04:00:00Z","v":533610,"vw":1.673337},{"c":1.65,"h":1.69,"l":1.63,"n":1815,"o":1.66,"t":"2026-07-21T04:00:00Z","v":297093,"vw":1.654758},{"c":1.55,"h":1.655,"l":1.55,"n":2555,"o":1.64,"t":"2026-07-22T04:00:00Z","v":473182,"vw":1.575189},{"c":1.5,"h":1.57,"l":1.49,"n":1746,"o":1.53,"t":"2026-07-23T04:00:00Z","v":182327,"vw":1.510588},{"c":1.5,"h":1.56,"l":1.48,"n":1922,"o":1.51,"t":"2026-07-24T04:00:00Z","v":301346,"vw":1.524773},{"c":1.58,"h":1.59,"l":1.5,"n":1642,"o":1.53,"t":"2026-07-27T04:00:00Z","v":218901,"vw":1.556858},{"c":1.61,"h":1.69,"l":1.56,"n":1808,"o":1.61,"t":"2026-07-28T04:00:00Z","v":258340,"vw":1.596181},{"c":1.64,"h":1.7,"l":1.62,"n":2461,"o":1.62,"t":"2026-07-29T04:00:00Z","v":500010,"vw":1.656367},{"c":1.62,"h":1.6764,"l":1.61,"n":1327,"o":1.64,"t":"2026-07-30T04:00:00Z","v":205596,"vw":1.635815},{"c":1.7,"h":1.73,"l":1.615,"n":2532,"o":1.65,"t":"2026-07-31T04:00:00Z","v":403525,"vw":1.690412},{"c":1.68,"h":1.7197,"l":1.625,"n":2116,"o":1.7,"t":"2026-08-03T04:00:00Z","v":285179,"vw":1.66073},{"c":1.73,"h":1.76,"l":1.66,"n":4054,"o":1.69,"t":"2026-08-04T04:00:00Z","v":512065,"vw":1.724222},{"c":1.71,"h":1.77,"l":1.69,"n":2126,"o":1.76,"t":"2026-08-05T04:00:00Z","v":377398,"vw":1.726868},{"c":1.47,"h":1.72,"l":1.415,"n":6208,"o":1.62,"t":"2026-08-06T04:00:00Z","v":1310026,"vw":1.490936},{"c":1.44,"h":1.5098,"l":1.42,"n":3046,"o":1.47,"t":"2026-08-07T04:00:00Z","v":438878,"vw":1.447005},{"c":1.39,"h":1.4762,"l":1.375,"n":3003,"o":1.44,"t":"2026-08-10T04:00:00Z","v":400861,"vw":1.418153},{"c":1.36,"h":1.41,"l":1.36,"n":3286,"o":1.37,"t":"2026-08-11T04:00:00Z","v":304813,"vw":1.386462},{"c":1.35,"h":1.39,"l":1.35,"n":1467,"o":1.39,"t":"2026-08-12T04:00:00Z","v":199508,"vw":1.368272},{"c":1.3,"h":1.4,"l":1.29,"n":1978,"o":1.39,"t":"2026-08-13T04:00:00Z","v":358830,"vw":1.342837},{"c":1.32,"h":1.44,"l":1.31,"n":4513,"o":1.42,"t":"2026-08-14T04:00:00Z","v":680156,"vw":1.377516},{"c":1.3,"h":1.3449,"l":1.3,"n":1695,"o":1.32,"t":"2026-08-17T04:00:00Z","v":289126,"vw":1.315809},{"c":1.31,"h":1.35,"l":1.305,"n":1517,"o":1.31,"t":"2026-08-18T04:00:00Z","v":325374,"vw":1.324191},{"c":1.33,"h":1.38,"l":1.3001,"n":1189,"o":1.38,"t":"2026-08-19T04:00:00Z","v":331293,"vw":1.333215},{"c":1.32,"h":1.38,"l":1.32,"n":1466,"o":1.35,"t":"2026-08-20T04:00:00Z","v":222513,"vw":1.344469},{"c":1.29,"h":1.365,"l":1.28,"n":2674,"o":1.32,"t":"2026-08-21T04:00:00Z","v":619791,"vw":1.325668},{"c":1.4,"h":1.44,"l":1.3,"n":2864,"o":1.3,"t":"2026-08-24T04:00:00Z","v":948288,"vw":1.380507},{"c":1.41,"h":1.435,"l":1.37,"n":2716,"o":1.41,"t":"2026-08-25T04:00:00Z","v":578776,"vw":1.398948},{"c":1.4,"h":1.44,"l":1.385,"n":1346,"o":1.39,"t":"2026-08-26T04:00:00Z","v":215966,"vw":1.402871},{"c":1.42,"h":1.44,"l":1.39,"n":1800,"o":1.39,"t":"2026-08-27T04:00:00Z","v":430124,"vw":1.420148},{"c":1.44,"h":1.47,"l":1.405,"n":1915,"o":1.44,"t":"2026-08-28T04:00:00Z","v":395871,"vw":1.43514},{"c":1.41,"h":1.484,"l":1.4,"n":1029,"o":1.484,"t":"2026-08-31T04:00:00Z","v":150016,"vw":1.413171},{"c":1.38,"h":1.42,"l":1.36,"n":1356,"o":1.38,"t":"2026-09-01T04:00:00Z","v":132764,"vw":1.385196},{"c":1.37,"h":1.4,"l":1.37,"n":1110,"o":1.37,"t":"2026-09-02T04:00:00Z","v":169069,"vw":1.384014},{"c":1.37,"h":1.3985,"l":1.365,"n":1749,"o":1.38,"t":"2026-09-03T04:00:00Z","v":212511,"vw":1.377969},{"c":1.37,"h":1.39,"l":1.36,"n":1519,"o":1.36,"t":"2026-09-04T04:00:00Z","v":206364,"vw":1.374558},{"c":1.34,"h":1.3863,"l":1.34,"n":1751,"o":1.37,"t":"2026-09-08T04:00:00Z","v":403952,"vw":1.358252},{"c":1.28,"h":1.35,"l":1.26,"n":4008,"o":1.34,"t":"2026-09-09T04:00:00Z","v":726923,"vw":1.294121},{"c":1.24,"h":1.2852,"l":1.22,"n":2428,"o":1.26,"t":"2026-09-10T04:00:00Z","v":760064,"vw":1.246034},{"c":1.26,"h":1.31,"l":1.2308,"n":2170,"o":1.25,"t":"2026-09-11T04:00:00Z","v":631005,"vw":1.280059},{"c":1.29,"h":1.3101,"l":1.2301,"n":1667,"o":1.26,"t":"2026-09-14T04:00:00Z","v":335147,"vw":1.281573},{"c":1.3,"h":1.32,"l":1.285,"n":1137,"o":1.3,"t":"2026-09-15T04:00:00Z","v":203064,"vw":1.301111},{"c":1.33,"h":1.35,"l":1.28,"n":2698,"o":1.28,"t":"2026-09-16T04:00:00Z","v":238368,"vw":1.328836},{"c":1.39,"h":1.39,"l":1.34,"n":3080,"o":1.35,"t":"2026-09-17T04:00:00Z","v":352155,"vw":1.365956},{"c":1.42,"h":1.495,"l":1.375,"n":3985,"o":1.4,"t":"2026-09-18T04:00:00Z","v":1316068,"vw":1.434232},{"c":1.39,"h":1.47,"l":1.39,"n":2220,"o":1.44,"t":"2026-09-21T04:00:00Z","v":370453,"vw":1.423321},{"c":1.34,"h":1.39,"l":1.32,"n":2548,"o":1.39,"t":"2026-09-22T04:00:00Z","v":416597,"vw":1.34509},{"c":1.29,"h":1.35,"l":1.27,"n":1904,"o":1.34,"t":"2026-09-23T04:00:00Z","v":510262,"vw":1.29342},{"c":1.33,"h":1.33,"l":1.275,"n":1354,"o":1.29,"t":"2026-09-24T04:00:00Z","v":234524,"vw":1.299122},{"c":1.33,"h":1.355,"l":1.315,"n":1698,"o":1.33,"t":"2026-09-25T04:00:00Z","v":279062,"vw":1.330537},{"c":1.27,"h":1.35,"l":1.25,"n":2728,"o":1.32,"t":"2026-09-28T04:00:00Z","v":379852,"vw":1.277423},{"c":1.22,"h":1.28,"l":1.21,"n":1732,"o":1.28,"t":"2026-09-29T04:00:00Z","v":432416,"vw":1.225699},{"c":1.18,"h":1.245,"l":1.17,"n":2409,"o":1.23,"t":"2026-09-30T04:00:00Z","v":595592,"vw":1.190602},{"c":1.21,"h":1.23,"l":1.19,"n":1371,"o":1.19,"t":"2026-10-01T04:00:00Z","v":254979,"vw":1.211854},{"c":1.21,"h":1.23,"l":1.18,"n":1868,"o":1.23,"t":"2026-10-02T04:00:00Z","v":317039,"vw":1.200145},{"c":1.21,"h":1.27,"l":1.205,"n":1237,"o":1.22,"t":"2026-10-05T04:00:00Z","v":292732,"vw":1.229762},{"c":1.2,"h":1.23,"l":1.19,"n":1170,"o":1.22,"t":"2026-10-06T04:00:00Z","v":190183,"vw":1.208937},{"c":1.21,"h":1.22,"l":1.1869,"n":970,"o":1.19,"t":"2026-10-07T04:00:00Z","v":279270,"vw":1.206747},{"c":1.19,"h":1.23,"l":1.18,"n":1350,"o":1.22,"t":"2026-10-08T04:00:00Z","v":401580,"vw":1.192134},{"c":1.21,"h":1.21,"l":1.17,"n":774,"o":1.2,"t":"2026-10-09T04:00:00Z","v":201905,"vw":1.187705},{"c":1.17,"h":1.21,"l":1.16,"n":867,"o":1.21,"t":"2026-10-12T04:00:00Z","v":160738,"vw":1.175187},{"c":1.18,"h":1.2021,"l":1.15,"n":1122,"o":1.15,"t":"2026-10-13T04:00:00Z","v":141080,"vw":1.180057},{"c":1.19,"h":1.22,"l":1.15,"n":1042,"o":1.15,"t":"2026-10-14T04:00:00Z","v":298542,"vw":1.18004},{"c":1.2,"h":1.215,"l":1.17,"n":962,"o":1.18,"t":"2026-10-15T04:00:00Z","v":182144,"vw":1.199828},{"c":1.24,"h":1.25,"l":1.1796,"n":1643,"o":1.18,"t":"2026-10-16T04:00:00Z","v":263667,"vw":1.213261},{"c":1.22,"h":1.28,"l":1.21,"n":1606,"o":1.23,"t":"2026-10-19T04:00:00Z","v":335382,"vw":1.232797},{"c":1.22,"h":1.2642,"l":1.2,"n":1271,"o":1.2,"t":"2026-10-20T04:00:00Z","v":163853,"vw":1.237722},{"c":1.25,"h":1.27,"l":1.21,"n":1632,"o":1.22,"t":"2026-10-21T04:00:00Z","v":225527,"vw":1.248724},{"c":1.22,"h":1.29,"l":1.21,"n":1217,"o":1.25,"t":"2026-10-22T04:00:00Z","v":195151,"vw":1.24536}],"volatilityBars":[{"c":1.4412,"h":1.4486,"l":1.4412,"n":2,"o":1.4486,"t":"2026-09-21T12:15:00Z","v":11100,"vw":1.448533},{"c":1.4485,"h":1.4496,"l":1.44,"n":9,"o":1.44,"t":"2026-09-21T12:30:00Z","v":9078,"vw":1.442638},{"c":1.44,"h":1.45,"l":1.44,"n":12,"o":1.44,"t":"2026-09-21T12:45:00Z","v":11250,"vw":1.447555},{"c":1.43,"h":1.44,"l":1.43,"n":3,"o":1.44,"t":"2026-09-21T13:00:00Z","v":750,"vw":1.434667},{"c":1.48,"h":1.48,"l":1.45,"n":21,"o":1.45,"t":"2026-09-21T13:15:00Z","v":6950,"vw":1.456357},{"c":1.455,"h":1.47,"l":1.44,"n":43,"o":1.44,"t":"2026-09-21T13:30:00Z","v":14012,"vw":1.459379},{"c":1.4229,"h":1.455,"l":1.42,"n":104,"o":1.455,"t":"2026-09-21T13:45:00Z","v":14902,"vw":1.437142},{"c":1.4108,"h":1.42,"l":1.405,"n":150,"o":1.42,"t":"2026-09-21T14:00:00Z","v":26100,"vw":1.408621},{"c":1.435,"h":1.435,"l":1.405,"n":135,"o":1.415,"t":"2026-09-21T14:15:00Z","v":24844,"vw":1.41621},{"c":1.435,"h":1.44,"l":1.43,"n":81,"o":1.435,"t":"2026-09-21T14:30:00Z","v":10767,"vw":1.435743},{"c":1.435,"h":1.45,"l":1.435,"n":80,"o":1.435,"t":"2026-09-21T14:45:00Z","v":25933,"vw":1.445267},{"c":1.435,"h":1.435,"l":1.43,"n":100,"o":1.435,"t":"2026-09-21T15:00:00Z","v":4076,"vw":1.434294},{"c":1.435,"h":1.435,"l":1.43,"n":19,"o":1.4308,"t":"2026-09-21T15:15:00Z","v":2093,"vw":1.432023},{"c":1.43,"h":1.435,"l":1.43,"n":8,"o":1.43,"t":"2026-09-21T15:30:00Z","v":1601,"vw":1.43079},{"c":1.435,"h":1.44,"l":1.43,"n":68,"o":1.435,"t":"2026-09-21T15:45:00Z","v":12996,"vw":1.434905},{"c":1.445,"h":1.445,"l":1.43,"n":138,"o":1.435,"t":"2026-09-21T16:00:00Z","v":10325,"vw":1.437104},{"c":1.435,"h":1.4492,"l":1.435,"n":71,"o":1.445,"t":"2026-09-21T16:15:00Z","v":26725,"vw":1.44136},{"c":1.43,"h":1.43,"l":1.43,"n":34,"o":1.43,"t":"2026-09-21T16:30:00Z","v":13945,"vw":1.43},{"c":1.425,"h":1.425,"l":1.42,"n":13,"o":1.42,"t":"2026-09-21T16:45:00Z","v":2078,"vw":1.42218},{"c":1.42,"h":1.43,"l":1.42,"n":12,"o":1.42,"t":"2026-09-21T17:00:00Z","v":2420,"vw":1.426103},{"c":1.42,"h":1.43,"l":1.42,"n":28,"o":1.425,"t":"2026-09-21T17:15:00Z","v":2139,"vw":1.42675},{"c":1.415,"h":1.4289,"l":1.415,"n":117,"o":1.425,"t":"2026-09-21T17:30:00Z","v":23770,"vw":1.4199},{"c":1.42,"h":1.42,"l":1.415,"n":46,"o":1.415,"t":"2026-09-21T17:45:00Z","v":4494,"vw":1.418121},{"c":1.415,"h":1.4228,"l":1.415,"n":68,"o":1.42,"t":"2026-09-21T18:00:00Z","v":19909,"vw":1.419876},{"c":1.42,"h":1.42,"l":1.415,"n":46,"o":1.415,"t":"2026-09-21T18:15:00Z","v":7407,"vw":1.415439},{"c":1.41,"h":1.4199,"l":1.41,"n":23,"o":1.415,"t":"2026-09-21T18:30:00Z","v":1848,"vw":1.412352},{"c":1.4,"h":1.42,"l":1.4,"n":147,"o":1.415,"t":"2026-09-21T18:45:00Z","v":13044,"vw":1.407845},{"c":1.395,"h":1.4,"l":1.395,"n":32,"o":1.4,"t":"2026-09-21T19:00:00Z","v":2391,"vw":1.397881},{"c":1.405,"h":1.405,"l":1.395,"n":96,"o":1.395,"t":"2026-09-21T19:15:00Z","v":13123,"vw":1.399316},{"c":1.41,"h":1.415,"l":1.41,"n":58,"o":1.41,"t":"2026-09-21T19:30:00Z","v":6356,"vw":1.410841},{"c":1.39,"h":1.42,"l":1.39,"n":177,"o":1.415,"t":"2026-09-21T19:45:00Z","v":28536,"vw":1.403766},{"c":1.39,"h":1.39,"l":1.39,"n":7,"o":1.39,"t":"2026-09-21T20:00:00Z","v":9111,"vw":1.39},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-21T20:30:00Z","v":149,"vw":1.37},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-21T22:00:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-21T23:30:00Z","v":639,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-09-22T12:00:00Z","v":146,"vw":1.4},{"c":1.3783,"h":1.39,"l":1.3783,"n":34,"o":1.39,"t":"2026-09-22T13:30:00Z","v":12060,"vw":1.381753},{"c":1.37,"h":1.37,"l":1.365,"n":96,"o":1.37,"t":"2026-09-22T13:45:00Z","v":20583,"vw":1.369249},{"c":1.38,"h":1.385,"l":1.38,"n":25,"o":1.38,"t":"2026-09-22T14:00:00Z","v":4276,"vw":1.380935},{"c":1.365,"h":1.385,"l":1.365,"n":37,"o":1.3829,"t":"2026-09-22T14:15:00Z","v":5400,"vw":1.37409},{"c":1.3586,"h":1.365,"l":1.355,"n":45,"o":1.3604,"t":"2026-09-22T14:30:00Z","v":13763,"vw":1.360675},{"c":1.355,"h":1.36,"l":1.35,"n":29,"o":1.35,"t":"2026-09-22T14:45:00Z","v":5107,"vw":1.353903},{"c":1.345,"h":1.355,"l":1.345,"n":65,"o":1.355,"t":"2026-09-22T15:00:00Z","v":10981,"vw":1.350605},{"c":1.355,"h":1.36,"l":1.345,"n":80,"o":1.345,"t":"2026-09-22T15:15:00Z","v":26600,"vw":1.356609},{"c":1.345,"h":1.35,"l":1.345,"n":51,"o":1.35,"t":"2026-09-22T15:30:00Z","v":7586,"vw":1.348513},{"c":1.345,"h":1.3499,"l":1.34,"n":35,"o":1.345,"t":"2026-09-22T15:45:00Z","v":6646,"vw":1.343119},{"c":1.345,"h":1.345,"l":1.34,"n":39,"o":1.345,"t":"2026-09-22T16:00:00Z","v":5730,"vw":1.344078},{"c":1.345,"h":1.345,"l":1.34,"n":14,"o":1.34,"t":"2026-09-22T16:15:00Z","v":2029,"vw":1.34225},{"c":1.3435,"h":1.345,"l":1.34,"n":46,"o":1.345,"t":"2026-09-22T16:30:00Z","v":7384,"vw":1.342966},{"c":1.3571,"h":1.36,"l":1.345,"n":91,"o":1.345,"t":"2026-09-22T16:45:00Z","v":9788,"vw":1.349232},{"c":1.35,"h":1.355,"l":1.345,"n":96,"o":1.3539,"t":"2026-09-22T17:00:00Z","v":8104,"vw":1.350269},{"c":1.34,"h":1.355,"l":1.34,"n":59,"o":1.3527,"t":"2026-09-22T17:15:00Z","v":27016,"vw":1.341405},{"c":1.3301,"h":1.355,"l":1.3301,"n":101,"o":1.35,"t":"2026-09-22T17:30:00Z","v":45076,"vw":1.34338},{"c":1.33,"h":1.335,"l":1.325,"n":58,"o":1.33,"t":"2026-09-22T17:45:00Z","v":14007,"vw":1.331839},{"c":1.33,"h":1.33,"l":1.33,"n":17,"o":1.33,"t":"2026-09-22T18:00:00Z","v":1038,"vw":1.33},{"c":1.32,"h":1.3306,"l":1.32,"n":67,"o":1.33,"t":"2026-09-22T18:15:00Z","v":7163,"vw":1.329366},{"c":1.32,"h":1.325,"l":1.32,"n":46,"o":1.325,"t":"2026-09-22T18:30:00Z","v":7750,"vw":1.320235},{"c":1.33,"h":1.33,"l":1.32,"n":104,"o":1.32,"t":"2026-09-22T18:45:00Z","v":24555,"vw":1.326679},{"c":1.325,"h":1.33,"l":1.325,"n":89,"o":1.33,"t":"2026-09-22T19:00:00Z","v":9390,"vw":1.325734},{"c":1.3451,"h":1.3451,"l":1.32,"n":89,"o":1.325,"t":"2026-09-22T19:15:00Z","v":19188,"vw":1.331501},{"c":1.345,"h":1.3499,"l":1.34,"n":156,"o":1.345,"t":"2026-09-22T19:30:00Z","v":51486,"vw":1.340841},{"c":1.35,"h":1.36,"l":1.335,"n":344,"o":1.345,"t":"2026-09-22T19:45:00Z","v":45142,"vw":1.343315},{"c":1.34,"h":1.34,"l":1.34,"n":7,"o":1.34,"t":"2026-09-22T20:00:00Z","v":12564,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-23T11:00:00Z","v":1000,"vw":1.35},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-23T12:00:00Z","v":7000,"vw":1.37},{"c":1.322,"h":1.35,"l":1.322,"n":22,"o":1.34,"t":"2026-09-23T13:30:00Z","v":6638,"vw":1.339609},{"c":1.32,"h":1.3294,"l":1.32,"n":40,"o":1.3294,"t":"2026-09-23T13:45:00Z","v":5896,"vw":1.324776},{"c":1.32,"h":1.325,"l":1.31,"n":54,"o":1.325,"t":"2026-09-23T14:00:00Z","v":10264,"vw":1.321209},{"c":1.305,"h":1.32,"l":1.3,"n":96,"o":1.315,"t":"2026-09-23T14:15:00Z","v":29158,"vw":1.309857},{"c":1.305,"h":1.305,"l":1.3,"n":35,"o":1.3,"t":"2026-09-23T14:30:00Z","v":2348,"vw":1.304675},{"c":1.31,"h":1.315,"l":1.305,"n":62,"o":1.305,"t":"2026-09-23T14:45:00Z","v":6681,"vw":1.309582},{"c":1.295,"h":1.31,"l":1.295,"n":95,"o":1.31,"t":"2026-09-23T15:00:00Z","v":44812,"vw":1.300124},{"c":1.295,"h":1.295,"l":1.29,"n":53,"o":1.29,"t":"2026-09-23T15:15:00Z","v":8972,"vw":1.292675},{"c":1.295,"h":1.295,"l":1.29,"n":18,"o":1.295,"t":"2026-09-23T15:30:00Z","v":3210,"vw":1.292343},{"c":1.305,"h":1.3094,"l":1.295,"n":86,"o":1.295,"t":"2026-09-23T15:45:00Z","v":15095,"vw":1.299697},{"c":1.295,"h":1.305,"l":1.29,"n":41,"o":1.305,"t":"2026-09-23T16:00:00Z","v":5802,"vw":1.297013},{"c":1.295,"h":1.295,"l":1.29,"n":37,"o":1.29,"t":"2026-09-23T16:15:00Z","v":9649,"vw":1.290162},{"c":1.29,"h":1.295,"l":1.29,"n":31,"o":1.295,"t":"2026-09-23T16:30:00Z","v":8760,"vw":1.291753},{"c":1.28,"h":1.2931,"l":1.28,"n":34,"o":1.2931,"t":"2026-09-23T16:45:00Z","v":9181,"vw":1.286948},{"c":1.285,"h":1.285,"l":1.28,"n":22,"o":1.28,"t":"2026-09-23T17:00:00Z","v":7602,"vw":1.280649},{"c":1.28,"h":1.285,"l":1.28,"n":47,"o":1.285,"t":"2026-09-23T17:15:00Z","v":16945,"vw":1.28221},{"c":1.275,"h":1.28,"l":1.275,"n":102,"o":1.28,"t":"2026-09-23T17:30:00Z","v":26575,"vw":1.279148},{"c":1.28,"h":1.28,"l":1.275,"n":61,"o":1.275,"t":"2026-09-23T17:45:00Z","v":20048,"vw":1.279582},{"c":1.27,"h":1.2892,"l":1.27,"n":81,"o":1.2892,"t":"2026-09-23T18:00:00Z","v":16225,"vw":1.279722},{"c":1.2734,"h":1.2744,"l":1.27,"n":18,"o":1.2744,"t":"2026-09-23T18:15:00Z","v":8025,"vw":1.27206},{"c":1.275,"h":1.2769,"l":1.27,"n":60,"o":1.27,"t":"2026-09-23T18:30:00Z","v":17605,"vw":1.274063},{"c":1.3,"h":1.305,"l":1.27,"n":169,"o":1.27,"t":"2026-09-23T18:45:00Z","v":95645,"vw":1.291071},{"c":1.29,"h":1.305,"l":1.285,"n":73,"o":1.3022,"t":"2026-09-23T19:00:00Z","v":21697,"vw":1.291862},{"c":1.3,"h":1.31,"l":1.29,"n":93,"o":1.29,"t":"2026-09-23T19:15:00Z","v":36544,"vw":1.302889},{"c":1.29,"h":1.305,"l":1.29,"n":58,"o":1.295,"t":"2026-09-23T19:30:00Z","v":14350,"vw":1.299666},{"c":1.295,"h":1.3,"l":1.285,"n":203,"o":1.295,"t":"2026-09-23T19:45:00Z","v":38562,"vw":1.290335},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-09-23T20:00:00Z","v":13052,"vw":1.29},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-23T20:45:00Z","v":310,"vw":1.32},{"c":1.2794,"h":1.2794,"l":1.2794,"n":1,"o":1.2794,"t":"2026-09-23T21:00:00Z","v":200,"vw":1.2794},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-09-24T13:30:00Z","v":1720,"vw":1.29},{"c":1.295,"h":1.3,"l":1.2913,"n":20,"o":1.295,"t":"2026-09-24T13:45:00Z","v":12637,"vw":1.295029},{"c":1.295,"h":1.295,"l":1.29,"n":10,"o":1.295,"t":"2026-09-24T14:00:00Z","v":2392,"vw":1.293292},{"c":1.29,"h":1.2932,"l":1.29,"n":2,"o":1.2932,"t":"2026-09-24T14:15:00Z","v":200,"vw":1.2916},{"c":1.29,"h":1.295,"l":1.29,"n":6,"o":1.29,"t":"2026-09-24T14:30:00Z","v":1081,"vw":1.293145},{"c":1.275,"h":1.29,"l":1.275,"n":202,"o":1.29,"t":"2026-09-24T14:45:00Z","v":18847,"vw":1.281563},{"c":1.285,"h":1.285,"l":1.28,"n":49,"o":1.28,"t":"2026-09-24T15:00:00Z","v":8261,"vw":1.281147},{"c":1.285,"h":1.285,"l":1.2773,"n":43,"o":1.28,"t":"2026-09-24T15:15:00Z","v":11052,"vw":1.280037},{"c":1.285,"h":1.285,"l":1.28,"n":7,"o":1.28,"t":"2026-09-24T15:30:00Z","v":779,"vw":1.283668},{"c":1.29,"h":1.29,"l":1.285,"n":5,"o":1.285,"t":"2026-09-24T15:45:00Z","v":364,"vw":1.287615},{"c":1.295,"h":1.295,"l":1.29,"n":31,"o":1.29,"t":"2026-09-24T16:15:00Z","v":3919,"vw":1.2907},{"c":1.29,"h":1.3002,"l":1.29,"n":67,"o":1.2957,"t":"2026-09-24T16:30:00Z","v":25971,"vw":1.299018},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-09-24T16:45:00Z","v":202,"vw":1.29},{"c":1.285,"h":1.295,"l":1.285,"n":28,"o":1.295,"t":"2026-09-24T17:00:00Z","v":8859,"vw":1.287088},{"c":1.28,"h":1.285,"l":1.28,"n":20,"o":1.28,"t":"2026-09-24T17:15:00Z","v":8105,"vw":1.28169},{"c":1.295,"h":1.3,"l":1.28,"n":114,"o":1.285,"t":"2026-09-24T17:30:00Z","v":18583,"vw":1.289532},{"c":1.305,"h":1.305,"l":1.295,"n":40,"o":1.295,"t":"2026-09-24T17:45:00Z","v":12037,"vw":1.301542},{"c":1.3,"h":1.305,"l":1.3,"n":32,"o":1.305,"t":"2026-09-24T18:00:00Z","v":13157,"vw":1.300747},{"c":1.3096,"h":1.3096,"l":1.29,"n":82,"o":1.295,"t":"2026-09-24T18:15:00Z","v":15375,"vw":1.30017},{"c":1.3,"h":1.305,"l":1.3,"n":6,"o":1.305,"t":"2026-09-24T18:30:00Z","v":712,"vw":1.304265},{"c":1.3,"h":1.305,"l":1.3,"n":13,"o":1.3,"t":"2026-09-24T18:45:00Z","v":924,"vw":1.300714},{"c":1.3,"h":1.305,"l":1.3,"n":24,"o":1.3,"t":"2026-09-24T19:00:00Z","v":1100,"vw":1.302042},{"c":1.305,"h":1.3099,"l":1.3,"n":34,"o":1.3,"t":"2026-09-24T19:15:00Z","v":5026,"vw":1.306282},{"c":1.31,"h":1.315,"l":1.3,"n":78,"o":1.305,"t":"2026-09-24T19:30:00Z","v":11991,"vw":1.309845},{"c":1.325,"h":1.33,"l":1.31,"n":203,"o":1.315,"t":"2026-09-24T19:45:00Z","v":42881,"vw":1.320875},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-09-24T20:00:00Z","v":4162,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-25T11:15:00Z","v":1000,"vw":1.35},{"c":1.34,"h":1.355,"l":1.33,"n":52,"o":1.33,"t":"2026-09-25T13:30:00Z","v":49882,"vw":1.346101},{"c":1.3392,"h":1.3392,"l":1.33,"n":5,"o":1.335,"t":"2026-09-25T13:45:00Z","v":613,"vw":1.337007},{"c":1.32,"h":1.335,"l":1.32,"n":61,"o":1.33,"t":"2026-09-25T14:00:00Z","v":33222,"vw":1.33053},{"c":1.325,"h":1.3291,"l":1.325,"n":55,"o":1.325,"t":"2026-09-25T14:15:00Z","v":17333,"vw":1.325027},{"c":1.325,"h":1.327,"l":1.32,"n":3,"o":1.32,"t":"2026-09-25T14:30:00Z","v":987,"vw":1.322634},{"c":1.325,"h":1.325,"l":1.32,"n":9,"o":1.32,"t":"2026-09-25T14:45:00Z","v":1595,"vw":1.322307},{"c":1.325,"h":1.325,"l":1.325,"n":3,"o":1.325,"t":"2026-09-25T15:00:00Z","v":262,"vw":1.325},{"c":1.32,"h":1.335,"l":1.32,"n":39,"o":1.33,"t":"2026-09-25T15:15:00Z","v":11291,"vw":1.329455},{"c":1.32,"h":1.33,"l":1.32,"n":40,"o":1.325,"t":"2026-09-25T15:30:00Z","v":9949,"vw":1.325208},{"c":1.32,"h":1.325,"l":1.32,"n":39,"o":1.325,"t":"2026-09-25T15:45:00Z","v":10722,"vw":1.321574},{"c":1.32,"h":1.325,"l":1.32,"n":52,"o":1.3232,"t":"2026-09-25T16:00:00Z","v":8034,"vw":1.320159},{"c":1.33,"h":1.335,"l":1.315,"n":140,"o":1.32,"t":"2026-09-25T16:15:00Z","v":17686,"vw":1.325211},{"c":1.33,"h":1.3393,"l":1.33,"n":28,"o":1.335,"t":"2026-09-25T16:30:00Z","v":5528,"vw":1.333627},{"c":1.33,"h":1.335,"l":1.325,"n":59,"o":1.33,"t":"2026-09-25T16:45:00Z","v":7373,"vw":1.330059},{"c":1.33,"h":1.335,"l":1.33,"n":45,"o":1.33,"t":"2026-09-25T17:00:00Z","v":4561,"vw":1.330701},{"c":1.33,"h":1.335,"l":1.325,"n":63,"o":1.33,"t":"2026-09-25T17:15:00Z","v":6970,"vw":1.3295},{"c":1.335,"h":1.335,"l":1.33,"n":23,"o":1.335,"t":"2026-09-25T17:30:00Z","v":1932,"vw":1.332297},{"c":1.33,"h":1.335,"l":1.325,"n":85,"o":1.33,"t":"2026-09-25T17:45:00Z","v":11675,"vw":1.330963},{"c":1.33,"h":1.33,"l":1.32,"n":10,"o":1.33,"t":"2026-09-25T18:00:00Z","v":1277,"vw":1.327083},{"c":1.32,"h":1.33,"l":1.32,"n":49,"o":1.325,"t":"2026-09-25T18:15:00Z","v":3969,"vw":1.324004},{"c":1.325,"h":1.33,"l":1.32,"n":40,"o":1.325,"t":"2026-09-25T18:30:00Z","v":2129,"vw":1.324258},{"c":1.32,"h":1.325,"l":1.32,"n":79,"o":1.325,"t":"2026-09-25T18:45:00Z","v":4818,"vw":1.321442},{"c":1.325,"h":1.325,"l":1.315,"n":74,"o":1.325,"t":"2026-09-25T19:00:00Z","v":8884,"vw":1.31929},{"c":1.32,"h":1.325,"l":1.32,"n":41,"o":1.32,"t":"2026-09-25T19:15:00Z","v":3050,"vw":1.322273},{"c":1.32,"h":1.33,"l":1.32,"n":87,"o":1.325,"t":"2026-09-25T19:30:00Z","v":8111,"vw":1.324634},{"c":1.325,"h":1.33,"l":1.32,"n":347,"o":1.32,"t":"2026-09-25T19:45:00Z","v":33871,"vw":1.32577},{"c":1.33,"h":1.33,"l":1.33,"n":6,"o":1.33,"t":"2026-09-25T20:00:00Z","v":9447,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-25T23:00:00Z","v":400,"vw":1.33},{"c":1.305,"h":1.35,"l":1.305,"n":30,"o":1.32,"t":"2026-09-28T13:30:00Z","v":8840,"vw":1.320452},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.305,"t":"2026-09-28T13:45:00Z","v":3406,"vw":1.302982},{"c":1.29,"h":1.3094,"l":1.29,"n":45,"o":1.305,"t":"2026-09-28T14:00:00Z","v":12924,"vw":1.302011},{"c":1.2809,"h":1.294,"l":1.28,"n":100,"o":1.294,"t":"2026-09-28T14:15:00Z","v":20868,"vw":1.289405},{"c":1.29,"h":1.2993,"l":1.285,"n":130,"o":1.29,"t":"2026-09-28T14:30:00Z","v":16411,"vw":1.290152},{"c":1.285,"h":1.295,"l":1.28,"n":106,"o":1.295,"t":"2026-09-28T14:45:00Z","v":12750,"vw":1.288069},{"c":1.285,"h":1.29,"l":1.28,"n":36,"o":1.285,"t":"2026-09-28T15:00:00Z","v":4238,"vw":1.286264},{"c":1.285,"h":1.3,"l":1.28,"n":141,"o":1.29,"t":"2026-09-28T15:15:00Z","v":28207,"vw":1.289749},{"c":1.285,"h":1.285,"l":1.28,"n":51,"o":1.2848,"t":"2026-09-28T15:30:00Z","v":7819,"vw":1.282517},{"c":1.2801,"h":1.285,"l":1.28,"n":66,"o":1.2849,"t":"2026-09-28T15:45:00Z","v":15408,"vw":1.281295},{"c":1.275,"h":1.285,"l":1.27,"n":50,"o":1.28,"t":"2026-09-28T16:00:00Z","v":20527,"vw":1.27737},{"c":1.285,"h":1.285,"l":1.27,"n":138,"o":1.27,"t":"2026-09-28T16:15:00Z","v":22845,"vw":1.276785},{"c":1.265,"h":1.28,"l":1.265,"n":121,"o":1.28,"t":"2026-09-28T16:30:00Z","v":30867,"vw":1.271255},{"c":1.265,"h":1.27,"l":1.265,"n":61,"o":1.265,"t":"2026-09-28T16:45:00Z","v":1851,"vw":1.265308},{"c":1.275,"h":1.275,"l":1.265,"n":74,"o":1.265,"t":"2026-09-28T17:00:00Z","v":8161,"vw":1.269132},{"c":1.275,"h":1.28,"l":1.265,"n":185,"o":1.275,"t":"2026-09-28T17:15:00Z","v":38581,"vw":1.274453},{"c":1.2692,"h":1.28,"l":1.265,"n":99,"o":1.275,"t":"2026-09-28T17:30:00Z","v":18136,"vw":1.270523},{"c":1.265,"h":1.275,"l":1.265,"n":69,"o":1.27,"t":"2026-09-28T17:45:00Z","v":9503,"vw":1.269553},{"c":1.265,"h":1.275,"l":1.265,"n":144,"o":1.265,"t":"2026-09-28T18:00:00Z","v":7241,"vw":1.269816},{"c":1.265,"h":1.27,"l":1.2601,"n":119,"o":1.2601,"t":"2026-09-28T18:15:00Z","v":6252,"vw":1.263749},{"c":1.27,"h":1.27,"l":1.26,"n":96,"o":1.265,"t":"2026-09-28T18:30:00Z","v":3637,"vw":1.264513},{"c":1.27,"h":1.275,"l":1.265,"n":68,"o":1.265,"t":"2026-09-28T18:45:00Z","v":7208,"vw":1.268942},{"c":1.27,"h":1.275,"l":1.27,"n":16,"o":1.27,"t":"2026-09-28T19:00:00Z","v":1846,"vw":1.271471},{"c":1.265,"h":1.275,"l":1.265,"n":74,"o":1.27,"t":"2026-09-28T19:15:00Z","v":6021,"vw":1.269322},{"c":1.265,"h":1.265,"l":1.26,"n":107,"o":1.265,"t":"2026-09-28T19:30:00Z","v":3057,"vw":1.264606},{"c":1.265,"h":1.27,"l":1.25,"n":324,"o":1.265,"t":"2026-09-28T19:45:00Z","v":54723,"vw":1.260371},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-09-28T20:00:00Z","v":4536,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-28T20:30:00Z","v":750,"vw":1.28},{"c":1.3091,"h":1.3091,"l":1.3091,"n":1,"o":1.3091,"t":"2026-09-28T21:15:00Z","v":1250,"vw":1.3091},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-09-29T12:30:00Z","v":1250,"vw":1.29},{"c":1.2593,"h":1.278,"l":1.2593,"n":3,"o":1.27,"t":"2026-09-29T12:45:00Z","v":8700,"vw":1.261666},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-09-29T13:30:00Z","v":3137,"vw":1.276985},{"c":1.26,"h":1.27,"l":1.26,"n":17,"o":1.27,"t":"2026-09-29T13:45:00Z","v":2451,"vw":1.263632},{"c":1.2495,"h":1.255,"l":1.235,"n":115,"o":1.255,"t":"2026-09-29T14:00:00Z","v":25864,"vw":1.243915},{"c":1.2492,"h":1.25,"l":1.24,"n":62,"o":1.245,"t":"2026-09-29T14:15:00Z","v":10764,"vw":1.247542},{"c":1.24,"h":1.2479,"l":1.24,"n":15,"o":1.245,"t":"2026-09-29T14:30:00Z","v":1798,"vw":1.245567},{"c":1.24,"h":1.25,"l":1.24,"n":45,"o":1.2402,"t":"2026-09-29T14:45:00Z","v":9972,"vw":1.242301},{"c":1.24,"h":1.245,"l":1.24,"n":23,"o":1.24,"t":"2026-09-29T15:00:00Z","v":2629,"vw":1.241044},{"c":1.23,"h":1.245,"l":1.23,"n":59,"o":1.245,"t":"2026-09-29T15:15:00Z","v":18589,"vw":1.239691},{"c":1.22,"h":1.235,"l":1.22,"n":95,"o":1.23,"t":"2026-09-29T15:30:00Z","v":56870,"vw":1.2295},{"c":1.22,"h":1.2253,"l":1.22,"n":90,"o":1.22,"t":"2026-09-29T15:45:00Z","v":16689,"vw":1.223042},{"c":1.22,"h":1.225,"l":1.215,"n":84,"o":1.22,"t":"2026-09-29T16:00:00Z","v":11053,"vw":1.22001},{"c":1.2247,"h":1.2299,"l":1.215,"n":125,"o":1.22,"t":"2026-09-29T16:15:00Z","v":27292,"vw":1.220088},{"c":1.21,"h":1.22,"l":1.21,"n":22,"o":1.22,"t":"2026-09-29T16:30:00Z","v":2713,"vw":1.214775},{"c":1.22,"h":1.23,"l":1.21,"n":62,"o":1.21,"t":"2026-09-29T16:45:00Z","v":39062,"vw":1.223359},{"c":1.22,"h":1.23,"l":1.21,"n":185,"o":1.22,"t":"2026-09-29T17:00:00Z","v":58087,"vw":1.218893},{"c":1.22,"h":1.2299,"l":1.215,"n":68,"o":1.22,"t":"2026-09-29T17:15:00Z","v":10452,"vw":1.220603},{"c":1.22,"h":1.225,"l":1.22,"n":63,"o":1.22,"t":"2026-09-29T17:30:00Z","v":7422,"vw":1.220416},{"c":1.215,"h":1.225,"l":1.215,"n":63,"o":1.22,"t":"2026-09-29T17:45:00Z","v":8583,"vw":1.220637},{"c":1.215,"h":1.22,"l":1.215,"n":13,"o":1.22,"t":"2026-09-29T18:00:00Z","v":2101,"vw":1.216416},{"c":1.22,"h":1.225,"l":1.215,"n":65,"o":1.2186,"t":"2026-09-29T18:15:00Z","v":15542,"vw":1.219903},{"c":1.215,"h":1.225,"l":1.215,"n":47,"o":1.215,"t":"2026-09-29T18:30:00Z","v":13854,"vw":1.220521},{"c":1.215,"h":1.2199,"l":1.215,"n":11,"o":1.215,"t":"2026-09-29T18:45:00Z","v":1323,"vw":1.217042},{"c":1.215,"h":1.225,"l":1.215,"n":55,"o":1.215,"t":"2026-09-29T19:00:00Z","v":14935,"vw":1.219717},{"c":1.215,"h":1.2191,"l":1.2101,"n":13,"o":1.215,"t":"2026-09-29T19:15:00Z","v":1603,"vw":1.21484},{"c":1.21,"h":1.2192,"l":1.21,"n":13,"o":1.215,"t":"2026-09-29T19:30:00Z","v":7624,"vw":1.215533},{"c":1.22,"h":1.22,"l":1.21,"n":176,"o":1.22,"t":"2026-09-29T19:45:00Z","v":42529,"vw":1.217403},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-09-29T20:00:00Z","v":6523,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-09-29T21:00:00Z","v":1100,"vw":1.22},{"c":1.2195,"h":1.22,"l":1.2195,"n":26,"o":1.22,"t":"2026-09-29T23:00:00Z","v":306,"vw":1.21975},{"c":1.2231,"h":1.24,"l":1.2231,"n":2,"o":1.24,"t":"2026-09-30T13:15:00Z","v":1200,"vw":1.237183},{"c":1.24,"h":1.24,"l":1.22,"n":23,"o":1.23,"t":"2026-09-30T13:30:00Z","v":8996,"vw":1.226858},{"c":1.235,"h":1.24,"l":1.23,"n":18,"o":1.24,"t":"2026-09-30T13:45:00Z","v":11053,"vw":1.236194},{"c":1.23,"h":1.245,"l":1.23,"n":112,"o":1.235,"t":"2026-09-30T14:00:00Z","v":10744,"vw":1.235259},{"c":1.22,"h":1.235,"l":1.22,"n":32,"o":1.23,"t":"2026-09-30T14:15:00Z","v":3278,"vw":1.228597},{"c":1.225,"h":1.225,"l":1.22,"n":36,"o":1.22,"t":"2026-09-30T14:30:00Z","v":9451,"vw":1.221786},{"c":1.22,"h":1.225,"l":1.22,"n":26,"o":1.22,"t":"2026-09-30T14:45:00Z","v":2104,"vw":1.220497},{"c":1.22,"h":1.225,"l":1.22,"n":8,"o":1.22,"t":"2026-09-30T15:00:00Z","v":783,"vw":1.220743},{"c":1.225,"h":1.225,"l":1.22,"n":6,"o":1.22,"t":"2026-09-30T15:15:00Z","v":640,"vw":1.224183},{"c":1.225,"h":1.225,"l":1.22,"n":11,"o":1.225,"t":"2026-09-30T15:30:00Z","v":1572,"vw":1.222893},{"c":1.22,"h":1.23,"l":1.22,"n":13,"o":1.22,"t":"2026-09-30T15:45:00Z","v":2509,"vw":1.227585},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-09-30T16:00:00Z","v":200,"vw":1.22},{"c":1.215,"h":1.23,"l":1.215,"n":132,"o":1.2208,"t":"2026-09-30T16:15:00Z","v":14312,"vw":1.222451},{"c":1.22,"h":1.23,"l":1.215,"n":37,"o":1.215,"t":"2026-09-30T16:30:00Z","v":6283,"vw":1.219761},{"c":1.18,"h":1.22,"l":1.17,"n":598,"o":1.22,"t":"2026-09-30T16:45:00Z","v":228507,"vw":1.195153},{"c":1.185,"h":1.185,"l":1.17,"n":147,"o":1.175,"t":"2026-09-30T17:00:00Z","v":52950,"vw":1.174752},{"c":1.18,"h":1.18,"l":1.17,"n":107,"o":1.18,"t":"2026-09-30T17:15:00Z","v":42476,"vw":1.17323},{"c":1.18,"h":1.1876,"l":1.18,"n":39,"o":1.185,"t":"2026-09-30T17:30:00Z","v":3167,"vw":1.182011},{"c":1.18,"h":1.185,"l":1.175,"n":110,"o":1.18,"t":"2026-09-30T17:45:00Z","v":18691,"vw":1.180399},{"c":1.18,"h":1.19,"l":1.18,"n":42,"o":1.185,"t":"2026-09-30T18:00:00Z","v":7666,"vw":1.183622},{"c":1.18,"h":1.1892,"l":1.17,"n":79,"o":1.18,"t":"2026-09-30T18:15:00Z","v":17007,"vw":1.18151},{"c":1.18,"h":1.1841,"l":1.18,"n":26,"o":1.18,"t":"2026-09-30T18:30:00Z","v":2040,"vw":1.18104},{"c":1.17,"h":1.18,"l":1.17,"n":75,"o":1.18,"t":"2026-09-30T18:45:00Z","v":32275,"vw":1.171618},{"c":1.175,"h":1.18,"l":1.17,"n":43,"o":1.17,"t":"2026-09-30T19:00:00Z","v":10728,"vw":1.178632},{"c":1.18,"h":1.185,"l":1.17,"n":58,"o":1.1799,"t":"2026-09-30T19:15:00Z","v":19779,"vw":1.180272},{"c":1.185,"h":1.19,"l":1.18,"n":87,"o":1.18,"t":"2026-09-30T19:30:00Z","v":11141,"vw":1.186445},{"c":1.18,"h":1.19,"l":1.17,"n":399,"o":1.185,"t":"2026-09-30T19:45:00Z","v":47764,"vw":1.18108},{"c":1.18,"h":1.18,"l":1.18,"n":6,"o":1.18,"t":"2026-09-30T20:00:00Z","v":14645,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":7,"o":1.18,"t":"2026-09-30T20:15:00Z","v":1160,"vw":1.18},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-09-30T22:45:00Z","v":376,"vw":1.21},{"c":1.2001,"h":1.2001,"l":1.2,"n":8,"o":1.2,"t":"2026-09-30T23:30:00Z","v":9886,"vw":1.20005},{"c":1.21,"h":1.21,"l":1.19,"n":72,"o":1.19,"t":"2026-10-01T13:30:00Z","v":24570,"vw":1.196242},{"c":1.215,"h":1.22,"l":1.21,"n":44,"o":1.22,"t":"2026-10-01T13:45:00Z","v":13318,"vw":1.213275},{"c":1.215,"h":1.22,"l":1.215,"n":30,"o":1.215,"t":"2026-10-01T14:00:00Z","v":5134,"vw":1.218487},{"c":1.205,"h":1.215,"l":1.205,"n":104,"o":1.215,"t":"2026-10-01T14:15:00Z","v":4610,"vw":1.210243},{"c":1.21,"h":1.21,"l":1.2,"n":47,"o":1.205,"t":"2026-10-01T14:30:00Z","v":23237,"vw":1.202519},{"c":1.205,"h":1.21,"l":1.2,"n":47,"o":1.21,"t":"2026-10-01T14:45:00Z","v":8040,"vw":1.205727},{"c":1.215,"h":1.215,"l":1.21,"n":43,"o":1.21,"t":"2026-10-01T15:00:00Z","v":5453,"vw":1.210128},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-01T15:15:00Z","v":300,"vw":1.215},{"c":1.22,"h":1.22,"l":1.21,"n":77,"o":1.21,"t":"2026-10-01T15:30:00Z","v":9721,"vw":1.219634},{"c":1.205,"h":1.215,"l":1.205,"n":89,"o":1.215,"t":"2026-10-01T15:45:00Z","v":17118,"vw":1.210255},{"c":1.205,"h":1.21,"l":1.205,"n":8,"o":1.21,"t":"2026-10-01T16:00:00Z","v":600,"vw":1.208267},{"c":1.215,"h":1.22,"l":1.21,"n":125,"o":1.21,"t":"2026-10-01T16:15:00Z","v":25278,"vw":1.213987},{"c":1.215,"h":1.22,"l":1.2106,"n":23,"o":1.2112,"t":"2026-10-01T16:30:00Z","v":7500,"vw":1.216696},{"c":1.215,"h":1.215,"l":1.215,"n":5,"o":1.215,"t":"2026-10-01T16:45:00Z","v":637,"vw":1.215},{"c":1.225,"h":1.225,"l":1.215,"n":61,"o":1.2199,"t":"2026-10-01T17:00:00Z","v":8525,"vw":1.220531},{"c":1.22,"h":1.225,"l":1.22,"n":57,"o":1.225,"t":"2026-10-01T17:15:00Z","v":5082,"vw":1.221679},{"c":1.225,"h":1.225,"l":1.2219,"n":3,"o":1.2219,"t":"2026-10-01T17:30:00Z","v":324,"vw":1.222869},{"c":1.225,"h":1.23,"l":1.215,"n":38,"o":1.22,"t":"2026-10-01T17:45:00Z","v":7408,"vw":1.220934},{"c":1.225,"h":1.2299,"l":1.225,"n":4,"o":1.2299,"t":"2026-10-01T18:00:00Z","v":5214,"vw":1.229712},{"c":1.22,"h":1.225,"l":1.215,"n":81,"o":1.225,"t":"2026-10-01T18:15:00Z","v":17457,"vw":1.21996},{"c":1.2202,"h":1.2202,"l":1.2202,"n":1,"o":1.2202,"t":"2026-10-01T18:30:00Z","v":2500,"vw":1.2202},{"c":1.22,"h":1.22,"l":1.22,"n":7,"o":1.22,"t":"2026-10-01T18:45:00Z","v":519,"vw":1.22},{"c":1.21,"h":1.23,"l":1.21,"n":33,"o":1.225,"t":"2026-10-01T19:00:00Z","v":4071,"vw":1.221462},{"c":1.215,"h":1.22,"l":1.21,"n":27,"o":1.215,"t":"2026-10-01T19:15:00Z","v":5269,"vw":1.217947},{"c":1.215,"h":1.22,"l":1.21,"n":49,"o":1.215,"t":"2026-10-01T19:30:00Z","v":15808,"vw":1.212453},{"c":1.21,"h":1.215,"l":1.205,"n":175,"o":1.215,"t":"2026-10-01T19:45:00Z","v":24571,"vw":1.210857},{"c":1.21,"h":1.21,"l":1.21,"n":7,"o":1.21,"t":"2026-10-01T20:00:00Z","v":7180,"vw":1.21},{"c":1.2033,"h":1.2033,"l":1.2033,"n":1,"o":1.2033,"t":"2026-10-02T12:00:00Z","v":100,"vw":1.2033},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-02T12:30:00Z","v":3000,"vw":1.22},{"c":1.2098,"h":1.23,"l":1.2098,"n":63,"o":1.23,"t":"2026-10-02T13:30:00Z","v":14991,"vw":1.215447},{"c":1.2008,"h":1.22,"l":1.2008,"n":94,"o":1.21,"t":"2026-10-02T13:45:00Z","v":42796,"vw":1.21569},{"c":1.21,"h":1.21,"l":1.21,"n":11,"o":1.21,"t":"2026-10-02T14:00:00Z","v":1145,"vw":1.21},{"c":1.215,"h":1.215,"l":1.215,"n":4,"o":1.215,"t":"2026-10-02T14:15:00Z","v":206,"vw":1.215},{"c":1.215,"h":1.215,"l":1.21,"n":30,"o":1.215,"t":"2026-10-02T14:30:00Z","v":5010,"vw":1.21373},{"c":1.215,"h":1.215,"l":1.21,"n":9,"o":1.21,"t":"2026-10-02T14:45:00Z","v":778,"vw":1.213788},{"c":1.195,"h":1.215,"l":1.195,"n":60,"o":1.215,"t":"2026-10-02T15:00:00Z","v":6980,"vw":1.205359},{"c":1.19,"h":1.1976,"l":1.19,"n":15,"o":1.19,"t":"2026-10-02T15:15:00Z","v":6624,"vw":1.195015},{"c":1.19,"h":1.2,"l":1.19,"n":44,"o":1.19,"t":"2026-10-02T15:30:00Z","v":21373,"vw":1.194589},{"c":1.18,"h":1.195,"l":1.18,"n":55,"o":1.19,"t":"2026-10-02T15:45:00Z","v":6179,"vw":1.188729},{"c":1.18,"h":1.19,"l":1.18,"n":15,"o":1.19,"t":"2026-10-02T16:00:00Z","v":7126,"vw":1.184729},{"c":1.1899,"h":1.19,"l":1.18,"n":27,"o":1.18,"t":"2026-10-02T16:15:00Z","v":6867,"vw":1.185247},{"c":1.185,"h":1.19,"l":1.18,"n":25,"o":1.18,"t":"2026-10-02T16:30:00Z","v":6394,"vw":1.184751},{"c":1.18,"h":1.1888,"l":1.18,"n":15,"o":1.18,"t":"2026-10-02T16:45:00Z","v":1728,"vw":1.186363},{"c":1.19,"h":1.195,"l":1.18,"n":101,"o":1.1886,"t":"2026-10-02T17:00:00Z","v":33304,"vw":1.190609},{"c":1.185,"h":1.19,"l":1.185,"n":32,"o":1.19,"t":"2026-10-02T17:15:00Z","v":7143,"vw":1.189926},{"c":1.18,"h":1.185,"l":1.18,"n":46,"o":1.18,"t":"2026-10-02T17:30:00Z","v":9504,"vw":1.18201},{"c":1.19,"h":1.195,"l":1.185,"n":55,"o":1.185,"t":"2026-10-02T17:45:00Z","v":17909,"vw":1.192631},{"c":1.19,"h":1.1991,"l":1.19,"n":42,"o":1.1991,"t":"2026-10-02T18:00:00Z","v":1864,"vw":1.192657},{"c":1.19,"h":1.195,"l":1.18,"n":46,"o":1.19,"t":"2026-10-02T18:15:00Z","v":11845,"vw":1.191511},{"c":1.195,"h":1.1999,"l":1.18,"n":28,"o":1.18,"t":"2026-10-02T18:30:00Z","v":11271,"vw":1.194729},{"c":1.205,"h":1.205,"l":1.19,"n":94,"o":1.195,"t":"2026-10-02T18:45:00Z","v":19958,"vw":1.201101},{"c":1.2,"h":1.21,"l":1.195,"n":79,"o":1.21,"t":"2026-10-02T19:00:00Z","v":13761,"vw":1.202612},{"c":1.205,"h":1.21,"l":1.2,"n":57,"o":1.205,"t":"2026-10-02T19:15:00Z","v":6397,"vw":1.206349},{"c":1.205,"h":1.21,"l":1.2,"n":81,"o":1.21,"t":"2026-10-02T19:30:00Z","v":8217,"vw":1.206603},{"c":1.21,"h":1.21,"l":1.2,"n":228,"o":1.21,"t":"2026-10-02T19:45:00Z","v":25794,"vw":1.208187},{"c":1.21,"h":1.21,"l":1.21,"n":5,"o":1.21,"t":"2026-10-02T20:00:00Z","v":6902,"vw":1.21},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-02T22:15:00Z","v":5000,"vw":1.19},{"c":1.1925,"h":1.1925,"l":1.19,"n":3,"o":1.19,"t":"2026-10-05T11:00:00Z","v":320,"vw":1.19125},{"c":1.22,"h":1.22,"l":1.22,"n":10,"o":1.22,"t":"2026-10-05T13:30:00Z","v":18293,"vw":1.22},{"c":1.235,"h":1.24,"l":1.22,"n":84,"o":1.22,"t":"2026-10-05T13:45:00Z","v":22713,"vw":1.224958},{"c":1.235,"h":1.27,"l":1.23,"n":145,"o":1.235,"t":"2026-10-05T14:00:00Z","v":47576,"vw":1.250962},{"c":1.245,"h":1.245,"l":1.235,"n":48,"o":1.235,"t":"2026-10-05T14:15:00Z","v":3778,"vw":1.239929},{"c":1.235,"h":1.25,"l":1.2302,"n":53,"o":1.25,"t":"2026-10-05T14:30:00Z","v":22038,"vw":1.23829},{"c":1.235,"h":1.24,"l":1.235,"n":10,"o":1.24,"t":"2026-10-05T14:45:00Z","v":1767,"vw":1.236683},{"c":1.235,"h":1.24,"l":1.23,"n":58,"o":1.235,"t":"2026-10-05T15:00:00Z","v":28373,"vw":1.236289},{"c":1.23,"h":1.235,"l":1.23,"n":108,"o":1.235,"t":"2026-10-05T15:15:00Z","v":38069,"vw":1.230925},{"c":1.225,"h":1.2273,"l":1.22,"n":29,"o":1.225,"t":"2026-10-05T15:30:00Z","v":7879,"vw":1.226457},{"c":1.22,"h":1.225,"l":1.22,"n":32,"o":1.22,"t":"2026-10-05T15:45:00Z","v":4281,"vw":1.220389},{"c":1.215,"h":1.22,"l":1.215,"n":26,"o":1.22,"t":"2026-10-05T16:00:00Z","v":4769,"vw":1.219783},{"c":1.22,"h":1.22,"l":1.215,"n":4,"o":1.215,"t":"2026-10-05T16:15:00Z","v":2950,"vw":1.218151},{"c":1.215,"h":1.215,"l":1.215,"n":8,"o":1.215,"t":"2026-10-05T16:30:00Z","v":414,"vw":1.215},{"c":1.2101,"h":1.22,"l":1.2101,"n":6,"o":1.215,"t":"2026-10-05T16:45:00Z","v":1111,"vw":1.212345},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-05T17:00:00Z","v":110,"vw":1.215},{"c":1.215,"h":1.22,"l":1.21,"n":28,"o":1.215,"t":"2026-10-05T17:15:00Z","v":6746,"vw":1.215},{"c":1.2185,"h":1.22,"l":1.21,"n":9,"o":1.22,"t":"2026-10-05T17:30:00Z","v":1001,"vw":1.215945},{"c":1.22,"h":1.22,"l":1.21,"n":28,"o":1.2191,"t":"2026-10-05T17:45:00Z","v":3553,"vw":1.214944},{"c":1.225,"h":1.225,"l":1.215,"n":42,"o":1.215,"t":"2026-10-05T18:00:00Z","v":5891,"vw":1.222891},{"c":1.225,"h":1.225,"l":1.225,"n":5,"o":1.225,"t":"2026-10-05T18:15:00Z","v":6757,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":5,"o":1.225,"t":"2026-10-05T18:30:00Z","v":261,"vw":1.225},{"c":1.225,"h":1.23,"l":1.22,"n":7,"o":1.225,"t":"2026-10-05T18:45:00Z","v":1110,"vw":1.225315},{"c":1.22,"h":1.2251,"l":1.22,"n":4,"o":1.2251,"t":"2026-10-05T19:00:00Z","v":1204,"vw":1.224636},{"c":1.225,"h":1.23,"l":1.22,"n":15,"o":1.23,"t":"2026-10-05T19:15:00Z","v":1655,"vw":1.222859},{"c":1.23,"h":1.23,"l":1.22,"n":33,"o":1.22,"t":"2026-10-05T19:30:00Z","v":4871,"vw":1.223737},{"c":1.22,"h":1.23,"l":1.205,"n":239,"o":1.22,"t":"2026-10-05T19:45:00Z","v":28516,"vw":1.217428},{"c":1.21,"h":1.21,"l":1.21,"n":6,"o":1.21,"t":"2026-10-05T20:00:00Z","v":20650,"vw":1.21},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-06T08:15:00Z","v":124,"vw":1.23},{"c":1.2718,"h":1.2718,"l":1.2718,"n":2,"o":1.2718,"t":"2026-10-06T09:15:00Z","v":200,"vw":1.2718},{"c":1.22,"h":1.22,"l":1.22,"n":15,"o":1.22,"t":"2026-10-06T13:30:00Z","v":684,"vw":1.22},{"c":1.21,"h":1.21,"l":1.2001,"n":50,"o":1.21,"t":"2026-10-06T13:45:00Z","v":8625,"vw":1.201531},{"c":1.205,"h":1.205,"l":1.205,"n":6,"o":1.205,"t":"2026-10-06T14:00:00Z","v":371,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":5,"o":1.205,"t":"2026-10-06T14:15:00Z","v":905,"vw":1.205},{"c":1.215,"h":1.215,"l":1.21,"n":15,"o":1.21,"t":"2026-10-06T14:30:00Z","v":14796,"vw":1.210034},{"c":1.225,"h":1.225,"l":1.215,"n":41,"o":1.22,"t":"2026-10-06T14:45:00Z","v":9055,"vw":1.223234},{"c":1.22,"h":1.225,"l":1.22,"n":2,"o":1.225,"t":"2026-10-06T15:00:00Z","v":200,"vw":1.2225},{"c":1.225,"h":1.23,"l":1.22,"n":23,"o":1.22,"t":"2026-10-06T15:15:00Z","v":1954,"vw":1.223195},{"c":1.22,"h":1.22,"l":1.21,"n":65,"o":1.22,"t":"2026-10-06T15:30:00Z","v":27645,"vw":1.215633},{"c":1.22,"h":1.22,"l":1.21,"n":8,"o":1.22,"t":"2026-10-06T15:45:00Z","v":627,"vw":1.215265},{"c":1.21,"h":1.215,"l":1.21,"n":18,"o":1.215,"t":"2026-10-06T16:00:00Z","v":1154,"vw":1.211587},{"c":1.21,"h":1.215,"l":1.21,"n":29,"o":1.21,"t":"2026-10-06T16:15:00Z","v":781,"vw":1.210833},{"c":1.215,"h":1.225,"l":1.21,"n":58,"o":1.22,"t":"2026-10-06T16:30:00Z","v":16651,"vw":1.218811},{"c":1.2123,"h":1.215,"l":1.21,"n":45,"o":1.2108,"t":"2026-10-06T16:45:00Z","v":10643,"vw":1.210991},{"c":1.21,"h":1.215,"l":1.21,"n":9,"o":1.21,"t":"2026-10-06T17:00:00Z","v":586,"vw":1.211},{"c":1.21,"h":1.215,"l":1.21,"n":14,"o":1.21,"t":"2026-10-06T17:15:00Z","v":1654,"vw":1.213438},{"c":1.21,"h":1.215,"l":1.21,"n":7,"o":1.21,"t":"2026-10-06T17:30:00Z","v":506,"vw":1.211},{"c":1.21,"h":1.215,"l":1.21,"n":15,"o":1.21,"t":"2026-10-06T17:45:00Z","v":944,"vw":1.21125},{"c":1.21,"h":1.215,"l":1.21,"n":9,"o":1.21,"t":"2026-10-06T18:00:00Z","v":814,"vw":1.210964},{"c":1.21,"h":1.215,"l":1.21,"n":17,"o":1.21,"t":"2026-10-06T18:15:00Z","v":801,"vw":1.210714},{"c":1.21,"h":1.215,"l":1.21,"n":42,"o":1.21,"t":"2026-10-06T18:30:00Z","v":6890,"vw":1.213797},{"c":1.215,"h":1.2185,"l":1.21,"n":15,"o":1.21,"t":"2026-10-06T18:45:00Z","v":1095,"vw":1.21335},{"c":1.21,"h":1.215,"l":1.21,"n":9,"o":1.215,"t":"2026-10-06T19:00:00Z","v":1200,"vw":1.212917},{"c":1.21,"h":1.215,"l":1.21,"n":17,"o":1.21,"t":"2026-10-06T19:15:00Z","v":1166,"vw":1.212231},{"c":1.2,"h":1.2101,"l":1.2,"n":93,"o":1.21,"t":"2026-10-06T19:30:00Z","v":26631,"vw":1.206276},{"c":1.19,"h":1.201,"l":1.19,"n":222,"o":1.2,"t":"2026-10-06T19:45:00Z","v":38771,"vw":1.197483},{"c":1.2,"h":1.2,"l":1.2,"n":5,"o":1.2,"t":"2026-10-06T20:00:00Z","v":6205,"vw":1.2},{"c":1.1969,"h":1.1969,"l":1.196,"n":3,"o":1.1969,"t":"2026-10-06T20:15:00Z","v":2725,"vw":1.19657},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-06T20:30:00Z","v":100,"vw":1.18},{"c":1.1969,"h":1.1969,"l":1.1831,"n":2,"o":1.1831,"t":"2026-10-06T20:45:00Z","v":1400,"vw":1.192957},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-06T23:00:00Z","v":1307,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-07T13:15:00Z","v":103,"vw":1.2},{"c":1.19,"h":1.1996,"l":1.1869,"n":20,"o":1.19,"t":"2026-10-07T13:30:00Z","v":17055,"vw":1.189153},{"c":1.19,"h":1.195,"l":1.19,"n":13,"o":1.19,"t":"2026-10-07T13:45:00Z","v":2692,"vw":1.191923},{"c":1.195,"h":1.2,"l":1.1901,"n":16,"o":1.1901,"t":"2026-10-07T14:00:00Z","v":11337,"vw":1.198365},{"c":1.205,"h":1.205,"l":1.195,"n":65,"o":1.195,"t":"2026-10-07T14:15:00Z","v":29224,"vw":1.199762},{"c":1.205,"h":1.21,"l":1.205,"n":60,"o":1.205,"t":"2026-10-07T14:30:00Z","v":77412,"vw":1.20945},{"c":1.1988,"h":1.205,"l":1.1988,"n":24,"o":1.205,"t":"2026-10-07T14:45:00Z","v":7592,"vw":1.200669},{"c":1.2039,"h":1.205,"l":1.198,"n":36,"o":1.2,"t":"2026-10-07T15:00:00Z","v":22468,"vw":1.199518},{"c":1.205,"h":1.21,"l":1.205,"n":11,"o":1.2052,"t":"2026-10-07T15:15:00Z","v":10205,"vw":1.208426},{"c":1.205,"h":1.21,"l":1.205,"n":40,"o":1.21,"t":"2026-10-07T15:30:00Z","v":3384,"vw":1.208869},{"c":1.2001,"h":1.2001,"l":1.2001,"n":2,"o":1.2001,"t":"2026-10-07T15:45:00Z","v":3001,"vw":1.2001},{"c":1.205,"h":1.205,"l":1.205,"n":16,"o":1.205,"t":"2026-10-07T16:00:00Z","v":2011,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":12,"o":1.205,"t":"2026-10-07T16:15:00Z","v":634,"vw":1.205},{"c":1.205,"h":1.205,"l":1.2,"n":5,"o":1.205,"t":"2026-10-07T16:45:00Z","v":400,"vw":1.203333},{"c":1.2199,"h":1.2199,"l":1.205,"n":21,"o":1.21,"t":"2026-10-07T17:00:00Z","v":1254,"vw":1.209508},{"c":1.215,"h":1.215,"l":1.215,"n":35,"o":1.215,"t":"2026-10-07T17:15:00Z","v":12566,"vw":1.215},{"c":1.215,"h":1.22,"l":1.215,"n":15,"o":1.215,"t":"2026-10-07T17:30:00Z","v":2617,"vw":1.21769},{"c":1.215,"h":1.22,"l":1.215,"n":33,"o":1.215,"t":"2026-10-07T17:45:00Z","v":802,"vw":1.216785},{"c":1.2101,"h":1.22,"l":1.2101,"n":6,"o":1.215,"t":"2026-10-07T18:00:00Z","v":1877,"vw":1.211152},{"c":1.215,"h":1.215,"l":1.215,"n":6,"o":1.215,"t":"2026-10-07T18:15:00Z","v":1256,"vw":1.215},{"c":1.212,"h":1.2151,"l":1.21,"n":12,"o":1.215,"t":"2026-10-07T18:30:00Z","v":11842,"vw":1.213246},{"c":1.2174,"h":1.2174,"l":1.211,"n":4,"o":1.215,"t":"2026-10-07T18:45:00Z","v":6602,"vw":1.216879},{"c":1.2101,"h":1.215,"l":1.2101,"n":10,"o":1.215,"t":"2026-10-07T19:00:00Z","v":1960,"vw":1.214357},{"c":1.215,"h":1.22,"l":1.21,"n":18,"o":1.22,"t":"2026-10-07T19:15:00Z","v":12706,"vw":1.215815},{"c":1.21,"h":1.215,"l":1.21,"n":15,"o":1.2103,"t":"2026-10-07T19:30:00Z","v":1381,"vw":1.213407},{"c":1.22,"h":1.22,"l":1.205,"n":184,"o":1.215,"t":"2026-10-07T19:45:00Z","v":27600,"vw":1.213947},{"c":1.19,"h":1.21,"l":1.19,"n":8,"o":1.21,"t":"2026-10-07T20:00:00Z","v":4031,"vw":1.209255},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-07T20:15:00Z","v":130,"vw":1.19},{"c":1.1862,"h":1.1862,"l":1.1862,"n":1,"o":1.1862,"t":"2026-10-08T13:00:00Z","v":500,"vw":1.1862},{"c":1.2,"h":1.22,"l":1.2,"n":16,"o":1.22,"t":"2026-10-08T13:30:00Z","v":3353,"vw":1.202264},{"c":1.2,"h":1.2013,"l":1.19,"n":46,"o":1.2,"t":"2026-10-08T13:45:00Z","v":21311,"vw":1.199548},{"c":1.19,"h":1.2,"l":1.19,"n":23,"o":1.2,"t":"2026-10-08T14:00:00Z","v":1701,"vw":1.193144},{"c":1.22,"h":1.23,"l":1.19,"n":37,"o":1.19,"t":"2026-10-08T14:15:00Z","v":15934,"vw":1.215055},{"c":1.2279,"h":1.2279,"l":1.21,"n":7,"o":1.21,"t":"2026-10-08T14:30:00Z","v":1546,"vw":1.217755},{"c":1.21,"h":1.22,"l":1.21,"n":15,"o":1.21,"t":"2026-10-08T14:45:00Z","v":1622,"vw":1.210714},{"c":1.19,"h":1.201,"l":1.19,"n":21,"o":1.2,"t":"2026-10-08T15:00:00Z","v":11026,"vw":1.199871},{"c":1.2,"h":1.205,"l":1.19,"n":33,"o":1.19,"t":"2026-10-08T15:15:00Z","v":5680,"vw":1.200116},{"c":1.2,"h":1.205,"l":1.2,"n":11,"o":1.205,"t":"2026-10-08T15:30:00Z","v":1440,"vw":1.203571},{"c":1.18,"h":1.21,"l":1.18,"n":173,"o":1.21,"t":"2026-10-08T15:45:00Z","v":87031,"vw":1.19102},{"c":1.185,"h":1.1899,"l":1.18,"n":27,"o":1.1899,"t":"2026-10-08T16:00:00Z","v":11459,"vw":1.184187},{"c":1.185,"h":1.185,"l":1.18,"n":25,"o":1.185,"t":"2026-10-08T16:15:00Z","v":5118,"vw":1.182288},{"c":1.185,"h":1.185,"l":1.18,"n":17,"o":1.18,"t":"2026-10-08T16:30:00Z","v":1309,"vw":1.181605},{"c":1.18,"h":1.1889,"l":1.18,"n":34,"o":1.18,"t":"2026-10-08T16:45:00Z","v":4606,"vw":1.181813},{"c":1.19,"h":1.19,"l":1.18,"n":26,"o":1.18,"t":"2026-10-08T17:00:00Z","v":9668,"vw":1.186535},{"c":1.185,"h":1.195,"l":1.185,"n":74,"o":1.185,"t":"2026-10-08T17:15:00Z","v":11065,"vw":1.18949},{"c":1.18,"h":1.18,"l":1.18,"n":10,"o":1.18,"t":"2026-10-08T17:30:00Z","v":1719,"vw":1.18},{"c":1.185,"h":1.185,"l":1.18,"n":5,"o":1.18,"t":"2026-10-08T17:45:00Z","v":1400,"vw":1.180714},{"c":1.195,"h":1.2098,"l":1.18,"n":134,"o":1.18,"t":"2026-10-08T18:00:00Z","v":24770,"vw":1.192521},{"c":1.185,"h":1.19,"l":1.18,"n":24,"o":1.19,"t":"2026-10-08T18:15:00Z","v":4488,"vw":1.187853},{"c":1.18,"h":1.185,"l":1.18,"n":5,"o":1.18,"t":"2026-10-08T18:30:00Z","v":700,"vw":1.180714},{"c":1.18,"h":1.19,"l":1.18,"n":57,"o":1.18,"t":"2026-10-08T18:45:00Z","v":8063,"vw":1.187299},{"c":1.19,"h":1.19,"l":1.18,"n":74,"o":1.185,"t":"2026-10-08T19:00:00Z","v":8051,"vw":1.185301},{"c":1.19,"h":1.1989,"l":1.18,"n":48,"o":1.1989,"t":"2026-10-08T19:15:00Z","v":9062,"vw":1.190621},{"c":1.1936,"h":1.1936,"l":1.19,"n":95,"o":1.19,"t":"2026-10-08T19:30:00Z","v":3428,"vw":1.190463},{"c":1.19,"h":1.2,"l":1.18,"n":179,"o":1.195,"t":"2026-10-08T19:45:00Z","v":18935,"vw":1.193509},{"c":1.19,"h":1.19,"l":1.19,"n":5,"o":1.19,"t":"2026-10-08T20:00:00Z","v":124671,"vw":1.19},{"c":1.21,"h":1.21,"l":1.1809,"n":2,"o":1.1809,"t":"2026-10-09T13:00:00Z","v":5200,"vw":1.192092},{"c":1.19,"h":1.2,"l":1.18,"n":5,"o":1.2,"t":"2026-10-09T13:30:00Z","v":5992,"vw":1.183102},{"c":1.1886,"h":1.1886,"l":1.1886,"n":1,"o":1.1886,"t":"2026-10-09T13:45:00Z","v":100,"vw":1.1886},{"c":1.18,"h":1.1808,"l":1.18,"n":21,"o":1.18,"t":"2026-10-09T14:00:00Z","v":12000,"vw":1.180044},{"c":1.1711,"h":1.185,"l":1.17,"n":76,"o":1.185,"t":"2026-10-09T14:15:00Z","v":33361,"vw":1.174547},{"c":1.1896,"h":1.19,"l":1.18,"n":17,"o":1.18,"t":"2026-10-09T14:30:00Z","v":11529,"vw":1.181643},{"c":1.185,"h":1.1886,"l":1.18,"n":6,"o":1.1886,"t":"2026-10-09T14:45:00Z","v":395,"vw":1.184533},{"c":1.1889,"h":1.1889,"l":1.1889,"n":1,"o":1.1889,"t":"2026-10-09T15:00:00Z","v":175,"vw":1.1889},{"c":1.18,"h":1.19,"l":1.18,"n":39,"o":1.1808,"t":"2026-10-09T15:30:00Z","v":3734,"vw":1.181115},{"c":1.1895,"h":1.1895,"l":1.18,"n":12,"o":1.18,"t":"2026-10-09T15:45:00Z","v":1413,"vw":1.18135},{"c":1.1848,"h":1.1889,"l":1.1802,"n":3,"o":1.1889,"t":"2026-10-09T16:00:00Z","v":2100,"vw":1.182538},{"c":1.185,"h":1.185,"l":1.185,"n":1,"o":1.185,"t":"2026-10-09T16:15:00Z","v":100,"vw":1.185},{"c":1.185,"h":1.185,"l":1.185,"n":8,"o":1.185,"t":"2026-10-09T16:30:00Z","v":701,"vw":1.185},{"c":1.19,"h":1.19,"l":1.18,"n":14,"o":1.185,"t":"2026-10-09T16:45:00Z","v":5148,"vw":1.186096},{"c":1.181,"h":1.1899,"l":1.181,"n":11,"o":1.1873,"t":"2026-10-09T17:00:00Z","v":3751,"vw":1.184103},{"c":1.185,"h":1.19,"l":1.185,"n":4,"o":1.19,"t":"2026-10-09T17:15:00Z","v":4814,"vw":1.185104},{"c":1.1801,"h":1.19,"l":1.1801,"n":13,"o":1.185,"t":"2026-10-09T17:30:00Z","v":6775,"vw":1.186187},{"c":1.1812,"h":1.1857,"l":1.1812,"n":10,"o":1.185,"t":"2026-10-09T17:45:00Z","v":1315,"vw":1.18362},{"c":1.185,"h":1.19,"l":1.185,"n":8,"o":1.1888,"t":"2026-10-09T18:00:00Z","v":4142,"vw":1.185361},{"c":1.19,"h":1.19,"l":1.185,"n":7,"o":1.19,"t":"2026-10-09T18:15:00Z","v":19619,"vw":1.187416},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-09T18:30:00Z","v":219,"vw":1.19},{"c":1.185,"h":1.19,"l":1.185,"n":7,"o":1.19,"t":"2026-10-09T18:45:00Z","v":2678,"vw":1.185189},{"c":1.1894,"h":1.1894,"l":1.1894,"n":6,"o":1.1894,"t":"2026-10-09T19:00:00Z","v":1686,"vw":1.1894},{"c":1.1885,"h":1.19,"l":1.185,"n":10,"o":1.19,"t":"2026-10-09T19:15:00Z","v":1503,"vw":1.187772},{"c":1.2,"h":1.2,"l":1.18,"n":84,"o":1.185,"t":"2026-10-09T19:30:00Z","v":23715,"vw":1.185698},{"c":1.205,"h":1.21,"l":1.2,"n":283,"o":1.2,"t":"2026-10-09T19:45:00Z","v":36628,"vw":1.205518},{"c":1.21,"h":1.21,"l":1.21,"n":4,"o":1.21,"t":"2026-10-09T20:00:00Z","v":8523,"vw":1.21},{"c":1.2115,"h":1.2115,"l":1.2115,"n":2,"o":1.2115,"t":"2026-10-09T23:00:00Z","v":1000,"vw":1.2115},{"c":1.21,"h":1.2115,"l":1.21,"n":5,"o":1.2115,"t":"2026-10-09T23:30:00Z","v":1128,"vw":1.211333},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-09T23:45:00Z","v":250,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-12T11:30:00Z","v":2200,"vw":1.21},{"c":1.2178,"h":1.2178,"l":1.2178,"n":1,"o":1.2178,"t":"2026-10-12T12:30:00Z","v":100,"vw":1.2178},{"c":1.18,"h":1.21,"l":1.18,"n":23,"o":1.21,"t":"2026-10-12T13:30:00Z","v":8919,"vw":1.201602},{"c":1.19,"h":1.19,"l":1.18,"n":8,"o":1.19,"t":"2026-10-12T13:45:00Z","v":1702,"vw":1.189412},{"c":1.18,"h":1.19,"l":1.17,"n":67,"o":1.18,"t":"2026-10-12T14:00:00Z","v":15785,"vw":1.184186},{"c":1.175,"h":1.18,"l":1.175,"n":14,"o":1.18,"t":"2026-10-12T14:15:00Z","v":1637,"vw":1.175634},{"c":1.18,"h":1.18,"l":1.175,"n":11,"o":1.175,"t":"2026-10-12T14:30:00Z","v":674,"vw":1.177353},{"c":1.175,"h":1.175,"l":1.17,"n":15,"o":1.17,"t":"2026-10-12T14:45:00Z","v":7522,"vw":1.174932},{"c":1.175,"h":1.175,"l":1.17,"n":5,"o":1.175,"t":"2026-10-12T15:00:00Z","v":1578,"vw":1.174677},{"c":1.1756,"h":1.1756,"l":1.17,"n":19,"o":1.175,"t":"2026-10-12T15:15:00Z","v":8973,"vw":1.175427},{"c":1.175,"h":1.185,"l":1.1707,"n":45,"o":1.18,"t":"2026-10-12T15:30:00Z","v":4600,"vw":1.176571},{"c":1.175,"h":1.175,"l":1.17,"n":10,"o":1.175,"t":"2026-10-12T15:45:00Z","v":537,"vw":1.17375},{"c":1.175,"h":1.18,"l":1.17,"n":16,"o":1.1799,"t":"2026-10-12T16:00:00Z","v":8344,"vw":1.177897},{"c":1.18,"h":1.18,"l":1.175,"n":13,"o":1.175,"t":"2026-10-12T16:15:00Z","v":2412,"vw":1.17684},{"c":1.18,"h":1.186,"l":1.18,"n":38,"o":1.18,"t":"2026-10-12T16:30:00Z","v":3183,"vw":1.180393},{"c":1.18,"h":1.1899,"l":1.18,"n":10,"o":1.1899,"t":"2026-10-12T16:45:00Z","v":4214,"vw":1.186305},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-12T17:00:00Z","v":120,"vw":1.19},{"c":1.19,"h":1.19,"l":1.1725,"n":6,"o":1.188,"t":"2026-10-12T17:15:00Z","v":412,"vw":1.184575},{"c":1.1791,"h":1.19,"l":1.1791,"n":5,"o":1.19,"t":"2026-10-12T17:30:00Z","v":1402,"vw":1.180071},{"c":1.175,"h":1.18,"l":1.17,"n":29,"o":1.175,"t":"2026-10-12T17:45:00Z","v":5650,"vw":1.175},{"c":1.175,"h":1.175,"l":1.175,"n":5,"o":1.175,"t":"2026-10-12T18:00:00Z","v":402,"vw":1.175},{"c":1.175,"h":1.18,"l":1.175,"n":5,"o":1.18,"t":"2026-10-12T18:15:00Z","v":405,"vw":1.176785},{"c":1.17,"h":1.175,"l":1.17,"n":4,"o":1.175,"t":"2026-10-12T18:30:00Z","v":400,"vw":1.172513},{"c":1.17,"h":1.18,"l":1.165,"n":85,"o":1.173,"t":"2026-10-12T18:45:00Z","v":14959,"vw":1.168959},{"c":1.165,"h":1.17,"l":1.1601,"n":22,"o":1.17,"t":"2026-10-12T19:00:00Z","v":11848,"vw":1.163655},{"c":1.175,"h":1.175,"l":1.165,"n":68,"o":1.165,"t":"2026-10-12T19:15:00Z","v":6206,"vw":1.169046},{"c":1.17,"h":1.175,"l":1.165,"n":33,"o":1.175,"t":"2026-10-12T19:30:00Z","v":23491,"vw":1.1698},{"c":1.165,"h":1.17,"l":1.16,"n":85,"o":1.165,"t":"2026-10-12T19:45:00Z","v":9089,"vw":1.165416},{"c":1.17,"h":1.17,"l":1.17,"n":2,"o":1.17,"t":"2026-10-12T20:00:00Z","v":4057,"vw":1.17},{"c":1.1701,"h":1.1701,"l":1.17,"n":2,"o":1.17,"t":"2026-10-12T20:15:00Z","v":7000,"vw":1.17005},{"c":1.17,"h":1.2021,"l":1.15,"n":21,"o":1.15,"t":"2026-10-13T13:30:00Z","v":6875,"vw":1.156599},{"c":1.17,"h":1.18,"l":1.1623,"n":5,"o":1.1623,"t":"2026-10-13T13:45:00Z","v":809,"vw":1.166437},{"c":1.16,"h":1.17,"l":1.16,"n":3,"o":1.1616,"t":"2026-10-13T14:00:00Z","v":2470,"vw":1.166623},{"c":1.175,"h":1.19,"l":1.165,"n":160,"o":1.17,"t":"2026-10-13T14:15:00Z","v":22222,"vw":1.177384},{"c":1.17,"h":1.18,"l":1.17,"n":36,"o":1.18,"t":"2026-10-13T14:30:00Z","v":1544,"vw":1.172882},{"c":1.17,"h":1.18,"l":1.17,"n":70,"o":1.17,"t":"2026-10-13T14:45:00Z","v":5496,"vw":1.170209},{"c":1.17,"h":1.175,"l":1.17,"n":5,"o":1.175,"t":"2026-10-13T15:00:00Z","v":500,"vw":1.172083},{"c":1.17,"h":1.18,"l":1.1602,"n":42,"o":1.18,"t":"2026-10-13T15:15:00Z","v":7864,"vw":1.17015},{"c":1.1716,"h":1.1716,"l":1.17,"n":3,"o":1.17,"t":"2026-10-13T15:30:00Z","v":422,"vw":1.1704},{"c":1.17,"h":1.18,"l":1.17,"n":14,"o":1.17,"t":"2026-10-13T15:45:00Z","v":1361,"vw":1.175446},{"c":1.18,"h":1.18,"l":1.17,"n":4,"o":1.17,"t":"2026-10-13T16:00:00Z","v":441,"vw":1.177727},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-13T16:15:00Z","v":120,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-13T16:30:00Z","v":258,"vw":1.18},{"c":1.19,"h":1.19,"l":1.1724,"n":113,"o":1.18,"t":"2026-10-13T16:45:00Z","v":10290,"vw":1.179609},{"c":1.1899,"h":1.1899,"l":1.18,"n":23,"o":1.18,"t":"2026-10-13T17:00:00Z","v":2403,"vw":1.181596},{"c":1.185,"h":1.19,"l":1.18,"n":24,"o":1.19,"t":"2026-10-13T17:15:00Z","v":2211,"vw":1.182698},{"c":1.185,"h":1.19,"l":1.184,"n":15,"o":1.19,"t":"2026-10-13T17:30:00Z","v":16842,"vw":1.184184},{"c":1.185,"h":1.185,"l":1.185,"n":2,"o":1.185,"t":"2026-10-13T17:45:00Z","v":433,"vw":1.185},{"c":1.19,"h":1.195,"l":1.185,"n":53,"o":1.19,"t":"2026-10-13T18:00:00Z","v":4664,"vw":1.190136},{"c":1.18,"h":1.19,"l":1.18,"n":38,"o":1.19,"t":"2026-10-13T18:15:00Z","v":1563,"vw":1.187084},{"c":1.19,"h":1.19,"l":1.18,"n":167,"o":1.185,"t":"2026-10-13T18:30:00Z","v":16631,"vw":1.188489},{"c":1.185,"h":1.19,"l":1.185,"n":50,"o":1.19,"t":"2026-10-13T18:45:00Z","v":5194,"vw":1.189736},{"c":1.185,"h":1.1892,"l":1.18,"n":13,"o":1.185,"t":"2026-10-13T19:00:00Z","v":2759,"vw":1.186492},{"c":1.185,"h":1.19,"l":1.185,"n":10,"o":1.185,"t":"2026-10-13T19:15:00Z","v":1008,"vw":1.186235},{"c":1.19,"h":1.195,"l":1.19,"n":38,"o":1.19,"t":"2026-10-13T19:30:00Z","v":4562,"vw":1.19027},{"c":1.19,"h":1.1993,"l":1.18,"n":94,"o":1.1993,"t":"2026-10-13T19:45:00Z","v":15374,"vw":1.18427},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-13T20:00:00Z","v":4207,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-14T12:30:00Z","v":551,"vw":1.18},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-14T13:15:00Z","v":4449,"vw":1.16},{"c":1.16,"h":1.1681,"l":1.15,"n":14,"o":1.15,"t":"2026-10-14T13:30:00Z","v":4696,"vw":1.152371},{"c":1.1627,"h":1.1699,"l":1.16,"n":4,"o":1.16,"t":"2026-10-14T13:45:00Z","v":4100,"vw":1.163798},{"c":1.1523,"h":1.17,"l":1.15,"n":40,"o":1.16,"t":"2026-10-14T14:00:00Z","v":31620,"vw":1.15198},{"c":1.16,"h":1.16,"l":1.15,"n":7,"o":1.15,"t":"2026-10-14T14:15:00Z","v":3890,"vw":1.156732},{"c":1.16,"h":1.16,"l":1.16,"n":4,"o":1.16,"t":"2026-10-14T14:30:00Z","v":492,"vw":1.16},{"c":1.185,"h":1.185,"l":1.16,"n":153,"o":1.168,"t":"2026-10-14T14:45:00Z","v":41869,"vw":1.176956},{"c":1.18,"h":1.185,"l":1.18,"n":16,"o":1.18,"t":"2026-10-14T15:00:00Z","v":11481,"vw":1.18036},{"c":1.18,"h":1.18,"l":1.17,"n":52,"o":1.17,"t":"2026-10-14T15:15:00Z","v":20081,"vw":1.176082},{"c":1.19,"h":1.22,"l":1.19,"n":170,"o":1.19,"t":"2026-10-14T15:30:00Z","v":74085,"vw":1.197944},{"c":1.19,"h":1.19,"l":1.1842,"n":18,"o":1.19,"t":"2026-10-14T15:45:00Z","v":2599,"vw":1.186918},{"c":1.185,"h":1.19,"l":1.185,"n":7,"o":1.19,"t":"2026-10-14T16:00:00Z","v":1272,"vw":1.187493},{"c":1.175,"h":1.1801,"l":1.1712,"n":25,"o":1.18,"t":"2026-10-14T16:15:00Z","v":5316,"vw":1.179069},{"c":1.175,"h":1.175,"l":1.175,"n":3,"o":1.175,"t":"2026-10-14T16:30:00Z","v":312,"vw":1.175},{"c":1.175,"h":1.175,"l":1.17,"n":40,"o":1.175,"t":"2026-10-14T16:45:00Z","v":19629,"vw":1.17275},{"c":1.175,"h":1.18,"l":1.175,"n":4,"o":1.18,"t":"2026-10-14T17:15:00Z","v":583,"vw":1.176},{"c":1.185,"h":1.185,"l":1.17,"n":65,"o":1.175,"t":"2026-10-14T17:30:00Z","v":15976,"vw":1.177579},{"c":1.18,"h":1.185,"l":1.18,"n":22,"o":1.185,"t":"2026-10-14T17:45:00Z","v":8133,"vw":1.184544},{"c":1.1806,"h":1.1888,"l":1.1806,"n":8,"o":1.185,"t":"2026-10-14T18:00:00Z","v":2405,"vw":1.183483},{"c":1.18,"h":1.185,"l":1.18,"n":24,"o":1.18,"t":"2026-10-14T18:15:00Z","v":4786,"vw":1.182654},{"c":1.1899,"h":1.19,"l":1.185,"n":13,"o":1.185,"t":"2026-10-14T18:30:00Z","v":1715,"vw":1.187334},{"c":1.185,"h":1.185,"l":1.18,"n":7,"o":1.185,"t":"2026-10-14T18:45:00Z","v":406,"vw":1.183333},{"c":1.19,"h":1.19,"l":1.185,"n":5,"o":1.185,"t":"2026-10-14T19:00:00Z","v":1653,"vw":1.1875},{"c":1.19,"h":1.19,"l":1.185,"n":5,"o":1.185,"t":"2026-10-14T19:15:00Z","v":4973,"vw":1.185201},{"c":1.18,"h":1.185,"l":1.18,"n":51,"o":1.185,"t":"2026-10-14T19:30:00Z","v":6561,"vw":1.183277},{"c":1.19,"h":1.19,"l":1.18,"n":84,"o":1.182,"t":"2026-10-14T19:45:00Z","v":17384,"vw":1.183872},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-14T20:00:00Z","v":5357,"vw":1.19},{"c":1.15,"h":1.18,"l":1.15,"n":3,"o":1.18,"t":"2026-10-15T08:00:00Z","v":1001,"vw":1.165},{"c":1.195,"h":1.2,"l":1.17,"n":45,"o":1.18,"t":"2026-10-15T13:30:00Z","v":6408,"vw":1.19043},{"c":1.195,"h":1.2,"l":1.19,"n":6,"o":1.19,"t":"2026-10-15T13:45:00Z","v":840,"vw":1.193976},{"c":1.195,"h":1.2,"l":1.195,"n":6,"o":1.2,"t":"2026-10-15T14:00:00Z","v":2787,"vw":1.195449},{"c":1.195,"h":1.2,"l":1.195,"n":20,"o":1.195,"t":"2026-10-15T14:15:00Z","v":1668,"vw":1.198084},{"c":1.2,"h":1.2,"l":1.1985,"n":7,"o":1.1985,"t":"2026-10-15T14:30:00Z","v":353,"vw":1.1995},{"c":1.195,"h":1.2,"l":1.19,"n":34,"o":1.2,"t":"2026-10-15T14:45:00Z","v":44746,"vw":1.190779},{"c":1.205,"h":1.21,"l":1.195,"n":26,"o":1.195,"t":"2026-10-15T15:00:00Z","v":5816,"vw":1.200344},{"c":1.205,"h":1.215,"l":1.2014,"n":39,"o":1.21,"t":"2026-10-15T15:15:00Z","v":17860,"vw":1.20758},{"c":1.205,"h":1.21,"l":1.2,"n":26,"o":1.205,"t":"2026-10-15T15:30:00Z","v":2544,"vw":1.204804},{"c":1.2,"h":1.21,"l":1.2,"n":13,"o":1.205,"t":"2026-10-15T15:45:00Z","v":2105,"vw":1.204029},{"c":1.195,"h":1.2,"l":1.195,"n":47,"o":1.2,"t":"2026-10-15T16:00:00Z","v":25385,"vw":1.198904},{"c":1.2,"h":1.205,"l":1.195,"n":97,"o":1.195,"t":"2026-10-15T16:15:00Z","v":16834,"vw":1.202254},{"c":1.2,"h":1.205,"l":1.19,"n":48,"o":1.205,"t":"2026-10-15T16:30:00Z","v":3175,"vw":1.198404},{"c":1.205,"h":1.21,"l":1.2,"n":31,"o":1.2,"t":"2026-10-15T16:45:00Z","v":2289,"vw":1.208677},{"c":1.21,"h":1.21,"l":1.2,"n":27,"o":1.205,"t":"2026-10-15T17:00:00Z","v":1352,"vw":1.206037},{"c":1.2,"h":1.205,"l":1.2,"n":33,"o":1.205,"t":"2026-10-15T17:15:00Z","v":1613,"vw":1.200417},{"c":1.205,"h":1.2066,"l":1.2,"n":28,"o":1.2,"t":"2026-10-15T17:30:00Z","v":6266,"vw":1.202357},{"c":1.205,"h":1.205,"l":1.205,"n":12,"o":1.205,"t":"2026-10-15T17:45:00Z","v":1261,"vw":1.205},{"c":1.205,"h":1.21,"l":1.2,"n":22,"o":1.205,"t":"2026-10-15T18:00:00Z","v":1494,"vw":1.205},{"c":1.21,"h":1.21,"l":1.2,"n":27,"o":1.205,"t":"2026-10-15T18:15:00Z","v":1654,"vw":1.20496},{"c":1.205,"h":1.205,"l":1.2,"n":18,"o":1.205,"t":"2026-10-15T18:30:00Z","v":904,"vw":1.204167},{"c":1.205,"h":1.205,"l":1.2,"n":14,"o":1.205,"t":"2026-10-15T18:45:00Z","v":1335,"vw":1.204567},{"c":1.21,"h":1.215,"l":1.205,"n":69,"o":1.205,"t":"2026-10-15T19:00:00Z","v":10712,"vw":1.211408},{"c":1.21,"h":1.215,"l":1.21,"n":31,"o":1.21,"t":"2026-10-15T19:15:00Z","v":7306,"vw":1.210975},{"c":1.205,"h":1.21,"l":1.205,"n":7,"o":1.21,"t":"2026-10-15T19:30:00Z","v":505,"vw":1.20625},{"c":1.21,"h":1.21,"l":1.2,"n":112,"o":1.205,"t":"2026-10-15T19:45:00Z","v":9203,"vw":1.206485},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-15T20:00:00Z","v":1820,"vw":1.2},{"c":1.34,"h":1.35,"l":1.1,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1726,"vw":1.246561},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T10:00:00Z","v":194,"vw":1.24},{"c":1.21,"h":1.21,"l":1.1796,"n":50,"o":1.18,"t":"2026-10-16T13:30:00Z","v":14739,"vw":1.196353},{"c":1.21,"h":1.21,"l":1.21,"n":7,"o":1.21,"t":"2026-10-16T13:45:00Z","v":11756,"vw":1.21},{"c":1.2001,"h":1.22,"l":1.2,"n":104,"o":1.21,"t":"2026-10-16T14:00:00Z","v":46208,"vw":1.21226},{"c":1.195,"h":1.21,"l":1.195,"n":17,"o":1.2,"t":"2026-10-16T14:15:00Z","v":1244,"vw":1.201784},{"c":1.1961,"h":1.2,"l":1.19,"n":91,"o":1.2,"t":"2026-10-16T14:30:00Z","v":11265,"vw":1.194413},{"c":1.2,"h":1.205,"l":1.2,"n":25,"o":1.2,"t":"2026-10-16T14:45:00Z","v":2217,"vw":1.201842},{"c":1.215,"h":1.215,"l":1.205,"n":44,"o":1.205,"t":"2026-10-16T15:00:00Z","v":14900,"vw":1.207601},{"c":1.215,"h":1.215,"l":1.215,"n":42,"o":1.215,"t":"2026-10-16T15:15:00Z","v":11235,"vw":1.215},{"c":1.205,"h":1.215,"l":1.2,"n":97,"o":1.21,"t":"2026-10-16T15:30:00Z","v":5898,"vw":1.20971},{"c":1.205,"h":1.2072,"l":1.205,"n":28,"o":1.205,"t":"2026-10-16T15:45:00Z","v":9246,"vw":1.206228},{"c":1.205,"h":1.205,"l":1.205,"n":13,"o":1.205,"t":"2026-10-16T16:00:00Z","v":3886,"vw":1.205},{"c":1.2,"h":1.2077,"l":1.2,"n":28,"o":1.205,"t":"2026-10-16T16:15:00Z","v":2478,"vw":1.20411},{"c":1.2001,"h":1.215,"l":1.2001,"n":66,"o":1.205,"t":"2026-10-16T16:30:00Z","v":17417,"vw":1.209001},{"c":1.22,"h":1.2295,"l":1.205,"n":92,"o":1.205,"t":"2026-10-16T16:45:00Z","v":24503,"vw":1.216591},{"c":1.215,"h":1.225,"l":1.215,"n":51,"o":1.22,"t":"2026-10-16T17:00:00Z","v":11821,"vw":1.220638},{"c":1.215,"h":1.22,"l":1.215,"n":10,"o":1.215,"t":"2026-10-16T17:15:00Z","v":1099,"vw":1.215491},{"c":1.2188,"h":1.22,"l":1.215,"n":34,"o":1.215,"t":"2026-10-16T17:30:00Z","v":8155,"vw":1.21621},{"c":1.2169,"h":1.22,"l":1.215,"n":9,"o":1.215,"t":"2026-10-16T18:00:00Z","v":1932,"vw":1.216263},{"c":1.2188,"h":1.2188,"l":1.21,"n":36,"o":1.215,"t":"2026-10-16T18:15:00Z","v":4631,"vw":1.214624},{"c":1.215,"h":1.22,"l":1.215,"n":13,"o":1.215,"t":"2026-10-16T18:30:00Z","v":2541,"vw":1.2156},{"c":1.21,"h":1.22,"l":1.21,"n":116,"o":1.215,"t":"2026-10-16T18:45:00Z","v":11658,"vw":1.213783},{"c":1.21,"h":1.22,"l":1.21,"n":79,"o":1.21,"t":"2026-10-16T19:00:00Z","v":8865,"vw":1.215097},{"c":1.225,"h":1.225,"l":1.215,"n":20,"o":1.215,"t":"2026-10-16T19:15:00Z","v":3263,"vw":1.219463},{"c":1.225,"h":1.23,"l":1.225,"n":17,"o":1.23,"t":"2026-10-16T19:30:00Z","v":4112,"vw":1.229498},{"c":1.25,"h":1.25,"l":1.225,"n":255,"o":1.225,"t":"2026-10-16T19:45:00Z","v":15654,"vw":1.242181},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-16T20:00:00Z","v":6259,"vw":1.24},{"c":1.2488,"h":1.2488,"l":1.2488,"n":1,"o":1.2488,"t":"2026-10-16T20:15:00Z","v":215,"vw":1.2488},{"c":1.1587,"h":1.1587,"l":1.1587,"n":1,"o":1.1587,"t":"2026-10-19T09:00:00Z","v":104,"vw":1.1587},{"c":1.27,"h":1.28,"l":1.23,"n":68,"o":1.23,"t":"2026-10-19T13:30:00Z","v":20365,"vw":1.251447},{"c":1.26,"h":1.27,"l":1.2598,"n":42,"o":1.26,"t":"2026-10-19T13:45:00Z","v":21612,"vw":1.262885},{"c":1.255,"h":1.27,"l":1.255,"n":23,"o":1.265,"t":"2026-10-19T14:00:00Z","v":5069,"vw":1.263184},{"c":1.25,"h":1.26,"l":1.25,"n":12,"o":1.255,"t":"2026-10-19T14:15:00Z","v":2063,"vw":1.257105},{"c":1.255,"h":1.26,"l":1.25,"n":35,"o":1.25,"t":"2026-10-19T14:30:00Z","v":11940,"vw":1.256835},{"c":1.255,"h":1.26,"l":1.255,"n":23,"o":1.255,"t":"2026-10-19T14:45:00Z","v":2184,"vw":1.257143},{"c":1.255,"h":1.26,"l":1.255,"n":29,"o":1.2599,"t":"2026-10-19T15:00:00Z","v":3826,"vw":1.258608},{"c":1.255,"h":1.26,"l":1.255,"n":24,"o":1.255,"t":"2026-10-19T15:15:00Z","v":2404,"vw":1.256891},{"c":1.26,"h":1.26,"l":1.255,"n":11,"o":1.255,"t":"2026-10-19T15:30:00Z","v":931,"vw":1.255662},{"c":1.22,"h":1.255,"l":1.22,"n":111,"o":1.255,"t":"2026-10-19T15:45:00Z","v":54752,"vw":1.239179},{"c":1.22,"h":1.23,"l":1.21,"n":278,"o":1.225,"t":"2026-10-19T16:00:00Z","v":53278,"vw":1.220094},{"c":1.22,"h":1.229,"l":1.2101,"n":58,"o":1.22,"t":"2026-10-19T16:15:00Z","v":26678,"vw":1.219159},{"c":1.23,"h":1.23,"l":1.23,"n":65,"o":1.23,"t":"2026-10-19T16:30:00Z","v":3504,"vw":1.23},{"c":1.22,"h":1.225,"l":1.22,"n":7,"o":1.225,"t":"2026-10-19T16:45:00Z","v":273,"vw":1.2225},{"c":1.22,"h":1.2211,"l":1.22,"n":3,"o":1.2211,"t":"2026-10-19T17:00:00Z","v":1871,"vw":1.220101},{"c":1.21,"h":1.221,"l":1.21,"n":47,"o":1.221,"t":"2026-10-19T17:15:00Z","v":13376,"vw":1.220371},{"c":1.21,"h":1.22,"l":1.21,"n":9,"o":1.21,"t":"2026-10-19T17:30:00Z","v":1306,"vw":1.212308},{"c":1.22,"h":1.23,"l":1.21,"n":78,"o":1.22,"t":"2026-10-19T17:45:00Z","v":18545,"vw":1.222271},{"c":1.22,"h":1.225,"l":1.22,"n":23,"o":1.22,"t":"2026-10-19T18:00:00Z","v":1237,"vw":1.220625},{"c":1.225,"h":1.23,"l":1.22,"n":60,"o":1.2288,"t":"2026-10-19T18:15:00Z","v":4875,"vw":1.223484},{"c":1.2201,"h":1.2201,"l":1.2201,"n":1,"o":1.2201,"t":"2026-10-19T18:30:00Z","v":256,"vw":1.2201},{"c":1.215,"h":1.22,"l":1.215,"n":59,"o":1.22,"t":"2026-10-19T18:45:00Z","v":2742,"vw":1.21775},{"c":1.22,"h":1.23,"l":1.215,"n":119,"o":1.215,"t":"2026-10-19T19:00:00Z","v":18226,"vw":1.220966},{"c":1.22,"h":1.2293,"l":1.22,"n":28,"o":1.225,"t":"2026-10-19T19:15:00Z","v":2734,"vw":1.22513},{"c":1.215,"h":1.22,"l":1.215,"n":51,"o":1.22,"t":"2026-10-19T19:30:00Z","v":5085,"vw":1.218361},{"c":1.23,"h":1.2311,"l":1.215,"n":150,"o":1.215,"t":"2026-10-19T19:45:00Z","v":33767,"vw":1.22753},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-19T20:00:00Z","v":9063,"vw":1.22},{"c":1.2999,"h":1.2999,"l":1.2999,"n":1,"o":1.2999,"t":"2026-10-19T23:15:00Z","v":10000,"vw":1.2999},{"c":1.2642,"h":1.2642,"l":1.2,"n":4,"o":1.2,"t":"2026-10-20T13:30:00Z","v":4680,"vw":1.202156},{"c":1.2261,"h":1.245,"l":1.22,"n":20,"o":1.23,"t":"2026-10-20T13:45:00Z","v":3302,"vw":1.237818},{"c":1.24,"h":1.245,"l":1.24,"n":9,"o":1.245,"t":"2026-10-20T14:00:00Z","v":631,"vw":1.24375},{"c":1.25,"h":1.26,"l":1.2404,"n":63,"o":1.26,"t":"2026-10-20T14:15:00Z","v":21344,"vw":1.249539},{"c":1.245,"h":1.26,"l":1.245,"n":88,"o":1.25,"t":"2026-10-20T14:30:00Z","v":23975,"vw":1.254417},{"c":1.24,"h":1.26,"l":1.24,"n":60,"o":1.25,"t":"2026-10-20T14:45:00Z","v":10999,"vw":1.246595},{"c":1.24,"h":1.245,"l":1.24,"n":24,"o":1.24,"t":"2026-10-20T15:00:00Z","v":3584,"vw":1.241868},{"c":1.245,"h":1.25,"l":1.24,"n":25,"o":1.2499,"t":"2026-10-20T15:15:00Z","v":5203,"vw":1.245096},{"c":1.24,"h":1.245,"l":1.24,"n":35,"o":1.245,"t":"2026-10-20T15:30:00Z","v":6197,"vw":1.243937},{"c":1.24,"h":1.24,"l":1.235,"n":78,"o":1.24,"t":"2026-10-20T15:45:00Z","v":8491,"vw":1.239217},{"c":1.235,"h":1.24,"l":1.235,"n":15,"o":1.235,"t":"2026-10-20T16:00:00Z","v":3711,"vw":1.235276},{"c":1.235,"h":1.24,"l":1.235,"n":15,"o":1.235,"t":"2026-10-20T16:15:00Z","v":823,"vw":1.235695},{"c":1.2376,"h":1.24,"l":1.2309,"n":79,"o":1.235,"t":"2026-10-20T16:30:00Z","v":7564,"vw":1.235099},{"c":1.23,"h":1.23,"l":1.23,"n":21,"o":1.23,"t":"2026-10-20T16:45:00Z","v":1112,"vw":1.23},{"c":1.235,"h":1.235,"l":1.23,"n":15,"o":1.23,"t":"2026-10-20T17:00:00Z","v":1481,"vw":1.233813},{"c":1.235,"h":1.2399,"l":1.235,"n":8,"o":1.235,"t":"2026-10-20T17:15:00Z","v":2764,"vw":1.238629},{"c":1.24,"h":1.24,"l":1.2345,"n":29,"o":1.235,"t":"2026-10-20T17:30:00Z","v":2110,"vw":1.238141},{"c":1.235,"h":1.235,"l":1.235,"n":3,"o":1.235,"t":"2026-10-20T17:45:00Z","v":248,"vw":1.235},{"c":1.235,"h":1.24,"l":1.23,"n":11,"o":1.24,"t":"2026-10-20T18:00:00Z","v":2447,"vw":1.233483},{"c":1.22,"h":1.235,"l":1.22,"n":101,"o":1.235,"t":"2026-10-20T18:15:00Z","v":9980,"vw":1.228258},{"c":1.225,"h":1.24,"l":1.22,"n":44,"o":1.22,"t":"2026-10-20T18:30:00Z","v":3876,"vw":1.234839},{"c":1.225,"h":1.225,"l":1.225,"n":9,"o":1.225,"t":"2026-10-20T18:45:00Z","v":1379,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":19,"o":1.225,"t":"2026-10-20T19:00:00Z","v":1694,"vw":1.229361},{"c":1.22,"h":1.23,"l":1.22,"n":48,"o":1.23,"t":"2026-10-20T19:15:00Z","v":3912,"vw":1.223438},{"c":1.22,"h":1.22,"l":1.22,"n":42,"o":1.22,"t":"2026-10-20T19:30:00Z","v":2319,"vw":1.22},{"c":1.22,"h":1.225,"l":1.21,"n":281,"o":1.22,"t":"2026-10-20T19:45:00Z","v":20240,"vw":1.21903},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-20T20:00:00Z","v":6668,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-21T13:15:00Z","v":100,"vw":1.22},{"c":1.23,"h":1.24,"l":1.21,"n":23,"o":1.22,"t":"2026-10-21T13:30:00Z","v":8032,"vw":1.217221},{"c":1.25,"h":1.25,"l":1.23,"n":44,"o":1.23,"t":"2026-10-21T13:45:00Z","v":12208,"vw":1.240428},{"c":1.24,"h":1.26,"l":1.24,"n":47,"o":1.25,"t":"2026-10-21T14:00:00Z","v":27950,"vw":1.257585},{"c":1.23,"h":1.2411,"l":1.225,"n":89,"o":1.2411,"t":"2026-10-21T14:15:00Z","v":6308,"vw":1.232865},{"c":1.23,"h":1.235,"l":1.23,"n":29,"o":1.23,"t":"2026-10-21T14:30:00Z","v":1747,"vw":1.230769},{"c":1.24,"h":1.245,"l":1.235,"n":69,"o":1.235,"t":"2026-10-21T14:45:00Z","v":14310,"vw":1.239619},{"c":1.24,"h":1.245,"l":1.23,"n":54,"o":1.24,"t":"2026-10-21T15:00:00Z","v":10514,"vw":1.240882},{"c":1.235,"h":1.235,"l":1.23,"n":19,"o":1.235,"t":"2026-10-21T15:15:00Z","v":1750,"vw":1.234464},{"c":1.24,"h":1.245,"l":1.24,"n":55,"o":1.24,"t":"2026-10-21T15:30:00Z","v":3630,"vw":1.240172},{"c":1.245,"h":1.25,"l":1.24,"n":69,"o":1.2499,"t":"2026-10-21T15:45:00Z","v":13097,"vw":1.249145},{"c":1.24,"h":1.245,"l":1.24,"n":17,"o":1.245,"t":"2026-10-21T16:00:00Z","v":1154,"vw":1.242},{"c":1.24,"h":1.245,"l":1.24,"n":89,"o":1.24,"t":"2026-10-21T16:15:00Z","v":3346,"vw":1.241923},{"c":1.25,"h":1.255,"l":1.24,"n":46,"o":1.24,"t":"2026-10-21T16:30:00Z","v":4565,"vw":1.247066},{"c":1.255,"h":1.255,"l":1.255,"n":7,"o":1.255,"t":"2026-10-21T16:45:00Z","v":1100,"vw":1.255},{"c":1.26,"h":1.265,"l":1.25,"n":52,"o":1.255,"t":"2026-10-21T17:00:00Z","v":8084,"vw":1.258309},{"c":1.255,"h":1.26,"l":1.255,"n":11,"o":1.26,"t":"2026-10-21T17:15:00Z","v":1330,"vw":1.255769},{"c":1.2512,"h":1.265,"l":1.2512,"n":31,"o":1.26,"t":"2026-10-21T17:30:00Z","v":3969,"vw":1.259237},{"c":1.27,"h":1.27,"l":1.255,"n":40,"o":1.255,"t":"2026-10-21T17:45:00Z","v":3960,"vw":1.263243},{"c":1.265,"h":1.265,"l":1.265,"n":8,"o":1.265,"t":"2026-10-21T18:00:00Z","v":1743,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":23,"o":1.27,"t":"2026-10-21T18:15:00Z","v":2063,"vw":1.267511},{"c":1.27,"h":1.27,"l":1.265,"n":37,"o":1.265,"t":"2026-10-21T18:30:00Z","v":3172,"vw":1.269385},{"c":1.27,"h":1.27,"l":1.265,"n":19,"o":1.265,"t":"2026-10-21T18:45:00Z","v":1775,"vw":1.267143},{"c":1.265,"h":1.27,"l":1.265,"n":44,"o":1.27,"t":"2026-10-21T19:00:00Z","v":6693,"vw":1.267014},{"c":1.27,"h":1.27,"l":1.265,"n":25,"o":1.27,"t":"2026-10-21T19:15:00Z","v":2529,"vw":1.267917},{"c":1.24,"h":1.265,"l":1.24,"n":107,"o":1.261,"t":"2026-10-21T19:30:00Z","v":13606,"vw":1.254702},{"c":1.26,"h":1.26,"l":1.24,"n":446,"o":1.245,"t":"2026-10-21T19:45:00Z","v":54892,"vw":1.247387},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T20:00:00Z","v":7062,"vw":1.25},{"c":1.2281,"h":1.2281,"l":1.2281,"n":1,"o":1.2281,"t":"2026-10-21T21:15:00Z","v":2500,"vw":1.2281},{"c":1.25,"h":1.25,"l":1.25,"n":6,"o":1.25,"t":"2026-10-22T13:30:00Z","v":5101,"vw":1.25},{"c":1.28,"h":1.28,"l":1.2517,"n":16,"o":1.2517,"t":"2026-10-22T13:45:00Z","v":16127,"vw":1.272703},{"c":1.2796,"h":1.29,"l":1.275,"n":45,"o":1.28,"t":"2026-10-22T14:00:00Z","v":11357,"vw":1.283377},{"c":1.26,"h":1.27,"l":1.2568,"n":17,"o":1.2568,"t":"2026-10-22T14:15:00Z","v":2558,"vw":1.262619},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T14:30:00Z","v":100,"vw":1.26},{"c":1.2503,"h":1.26,"l":1.25,"n":35,"o":1.25,"t":"2026-10-22T14:45:00Z","v":3442,"vw":1.255357},{"c":1.255,"h":1.255,"l":1.25,"n":8,"o":1.2501,"t":"2026-10-22T15:00:00Z","v":3355,"vw":1.25024},{"c":1.26,"h":1.26,"l":1.255,"n":11,"o":1.255,"t":"2026-10-22T15:15:00Z","v":568,"vw":1.258333},{"c":1.26,"h":1.26,"l":1.26,"n":7,"o":1.26,"t":"2026-10-22T15:30:00Z","v":226,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":96,"o":1.26,"t":"2026-10-22T15:45:00Z","v":1652,"vw":1.26},{"c":1.245,"h":1.2501,"l":1.24,"n":74,"o":1.2501,"t":"2026-10-22T16:00:00Z","v":29040,"vw":1.248907},{"c":1.245,"h":1.245,"l":1.24,"n":23,"o":1.2423,"t":"2026-10-22T16:15:00Z","v":4119,"vw":1.244533},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-22T16:30:00Z","v":100,"vw":1.245},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-22T16:45:00Z","v":200,"vw":1.24},{"c":1.23,"h":1.2404,"l":1.23,"n":25,"o":1.2404,"t":"2026-10-22T17:00:00Z","v":2736,"vw":1.239198},{"c":1.2311,"h":1.2391,"l":1.23,"n":34,"o":1.235,"t":"2026-10-22T17:15:00Z","v":1581,"vw":1.235837},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-22T17:45:00Z","v":200,"vw":1.23},{"c":1.23,"h":1.235,"l":1.225,"n":44,"o":1.23,"t":"2026-10-22T18:00:00Z","v":5207,"vw":1.227797},{"c":1.23,"h":1.23,"l":1.22,"n":11,"o":1.23,"t":"2026-10-22T18:15:00Z","v":1101,"vw":1.225},{"c":1.225,"h":1.225,"l":1.2224,"n":6,"o":1.225,"t":"2026-10-22T18:30:00Z","v":712,"vw":1.223143},{"c":1.23,"h":1.23,"l":1.225,"n":36,"o":1.225,"t":"2026-10-22T18:45:00Z","v":4200,"vw":1.228988},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-22T19:00:00Z","v":200,"vw":1.225},{"c":1.2299,"h":1.2299,"l":1.2215,"n":7,"o":1.225,"t":"2026-10-22T19:15:00Z","v":1408,"vw":1.22825},{"c":1.22,"h":1.225,"l":1.22,"n":9,"o":1.225,"t":"2026-10-22T19:30:00Z","v":425,"vw":1.22375},{"c":1.21,"h":1.23,"l":1.21,"n":162,"o":1.22,"t":"2026-10-22T19:45:00Z","v":27139,"vw":1.218573},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-22T20:00:00Z","v":6157,"vw":1.22},{"c":1.34,"h":1.4433,"l":1.26,"n":105,"o":1.28,"t":"2026-10-22T21:15:00Z","v":24138,"vw":1.331394},{"c":1.34,"h":1.35,"l":1.3,"n":30,"o":1.3376,"t":"2026-10-22T21:30:00Z","v":4979,"vw":1.341401},{"c":1.33,"h":1.35,"l":1.33,"n":10,"o":1.34,"t":"2026-10-22T21:45:00Z","v":3644,"vw":1.332879},{"c":1.3,"h":1.33,"l":1.3,"n":18,"o":1.31,"t":"2026-10-22T22:00:00Z","v":5023,"vw":1.308322},{"c":1.36,"h":1.36,"l":1.34,"n":6,"o":1.35,"t":"2026-10-22T22:15:00Z","v":2683,"vw":1.35},{"c":1.37,"h":1.3987,"l":1.36,"n":12,"o":1.36,"t":"2026-10-22T22:30:00Z","v":2230,"vw":1.378296},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-22T22:45:00Z","v":5379,"vw":1.38},{"c":1.4,"h":1.4,"l":1.38,"n":15,"o":1.39,"t":"2026-10-22T23:00:00Z","v":1955,"vw":1.388943},{"c":1.33,"h":1.4,"l":1.33,"n":35,"o":1.4,"t":"2026-10-22T23:15:00Z","v":8919,"vw":1.343846}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.0979805964973548,"strike":7.01534315936515,"iv":3.8872983979441456,"gamma":0.24834435529098653,"theta":-0.006794548936875342,"vega":0.0010311028255349248,"rho":0.0001322903320235966,"breakevenPct":434.83637262124086},{"delta":0.25,"premium":0.09118964008560693,"strike":5.385513620545661,"iv":3.005029367818807,"gamma":0.5048028791411678,"theta":-0.005436821709666317,"vega":0.0011401149929300416,"rho":0.00018926114460023492,"breakevenPct":311.7822000474637},{"delta":0.3,"premium":0.08439868367385905,"strike":3.755684081726172,"iv":2.1227603376934683,"gamma":0.7612614029913491,"theta":-0.004079094482457291,"vega":0.0012491271603251584,"rho":0.0002462319571768732,"breakevenPct":188.72802747368655},{"delta":0.35,"premium":0.0776077272621112,"strike":2.1258545429066835,"iv":1.24049130756813,"gamma":1.0177199268415305,"theta":-0.002721367255248266,"vega":0.0013581393277202751,"rho":0.00030320276975351156,"breakevenPct":65.67385489990937},{"delta":0.4,"premium":0.1294190074807754,"strike":1.6360475187019385,"iv":1.484962185379581,"gamma":0.9077095206425565,"theta":-0.0037535078055723524,"vega":0.0014246204490070077,"rho":0.0003153585079821362,"breakevenPct":32.741844073888245},{"delta":0.45,"premium":0.2177615520924236,"strike":1.856903880231059,"iv":2.4318163824243535,"gamma":0.5692509502570967,"theta":-0.006275436061371622,"vega":0.0014645887103820203,"rho":0.0002995775764873237,"breakevenPct":55.98988212958514},{"delta":0.5,"premium":0.31442746568923075,"strike":2.197137328446154,"iv":3.5135307461357157,"gamma":0.3111151578803084,"theta":-0.00911091545006837,"vega":0.0014897053002242804,"rho":0.00027682360670912856,"breakevenPct":88.839458205668}],"put":[{"delta":0.1,"premium":0.24896970202970012,"strike":0.6938927661081536,"iv":5.397701536023737,"gamma":0.22311437363504985,"theta":-0.004537343339807865,"vega":0.0006293982650936541,"rho":-0.0002665122941701515,"breakevenPct":66.54713803921402},{"delta":0.15,"premium":0.093795353922632,"strike":0.93262253242672,"iv":2.1936309733825023,"gamma":0.4492079281028954,"theta":-0.0025846041674417006,"vega":0.0008599996313126033,"rho":-0.00022687551111974627,"breakevenPct":36.93028733051971},{"delta":0.2,"premium":0.07309486282056323,"strike":1.0461897256411263,"iv":1.2913741356705275,"gamma":0.5399366505488422,"theta":-0.0021412391449415397,"vega":0.0009781935119622142,"rho":-0.0002719814197834732,"breakevenPct":26.834972720258413},{"delta":0.25,"premium":0.10527086071895189,"strike":1.1105417214379036,"iv":1.2942138782016495,"gamma":0.5774385435509917,"theta":-0.0022913753977859045,"vega":0.0010521876254105673,"rho":-0.0003504090171835088,"breakevenPct":24.415724757973553},{"delta":0.3,"premium":0.13744685861734052,"strike":1.174893717234681,"iv":1.2970536207327714,"gamma":0.6149404365531411,"theta":-0.0024415116506302692,"vega":0.0011261817388589204,"rho":-0.00042883661458354436,"breakevenPct":21.996476795688693},{"delta":0.35,"premium":0.1696228565157292,"strike":1.2392457130314583,"iv":1.2998933632638936,"gamma":0.6524423295552906,"theta":-0.002591647903474634,"vega":0.0012001758523072733,"rho":-0.0005072642119835799,"breakevenPct":19.57722883340383},{"delta":0.4,"premium":0.20179885441411788,"strike":1.3035977088282358,"iv":1.3027331057950156,"gamma":0.6899442225574399,"theta":-0.002741784156318999,"vega":0.0012741699657556264,"rho":-0.0005856918093836156,"breakevenPct":17.157980871118966},{"delta":0.45,"premium":0.23397485231250653,"strike":1.3679497046250129,"iv":1.3055728483261375,"gamma":0.7274461155595894,"theta":-0.002891920409163364,"vega":0.0013481640792039795,"rho":-0.000664119406783651,"breakevenPct":14.738732908834109},{"delta":0.5,"premium":0.2661508502108952,"strike":1.4323017004217902,"iv":1.3084125908572595,"gamma":0.7649480085617388,"theta":-0.0030420566620077286,"vega":0.0014221581926523326,"rho":-0.0007425470041836867,"breakevenPct":12.319484946549249},{"delta":0.55,"premium":0.2983268481092839,"strike":1.4966536962185677,"iv":1.3112523333883817,"gamma":0.8024499015638883,"theta":-0.0031921929148520933,"vega":0.0014961523061006858,"rho":-0.0008209746015837223,"breakevenPct":9.900236984264385},{"delta":0.6,"premium":4.486756602692061,"strike":5.584640587992255,"iv":4.229222864752758,"gamma":0.3803436129275607,"theta":-0.010402101035468124,"vega":0.00144682795562696,"rho":-0.004183465392004168,"breakevenPct":17.452331932316284},{"delta":0.65,"premium":1.1275000436774127,"strike":2.316935526139432,"iv":2.3723328869145823,"gamma":0.44410999316238914,"theta":-0.005458798574432352,"vega":0.001385004679209026,"rho":-0.0015839193198660087,"breakevenPct":10.568760717141426},{"delta":0.7,"premium":1.0014916170872865,"strike":2.2238795745414293,"iv":2.1445327351268197,"gamma":0.42955383905744,"theta":-0.004526193712667823,"vega":0.0012849272616181093,"rho":-0.0015365788586372932,"breakevenPct":8.091131018485491},{"delta":0.75,"premium":1.2118452591822115,"strike":2.4576058435357906,"iv":2.194100061457723,"gamma":0.38601408862293773,"theta":-0.004223387995959571,"vega":0.0011834435977524102,"rho":-0.0017561852985174535,"breakevenPct":6.333790650106842}]},"raw":{"call":[{"delta":0.2,"premium":0.0979805964973548,"strike":7.01534315936515,"iv":3.8872983979441456,"gamma":0.24834435529098653,"theta":-0.006794548936875342,"vega":0.0010311028255349248,"rho":0.0001322903320235966,"breakevenPct":434.83637262124086},{"delta":0.25,"premium":0.09118964008560693,"strike":5.385513620545661,"iv":3.005029367818807,"gamma":0.5048028791411678,"theta":-0.005436821709666317,"vega":0.0011401149929300416,"rho":0.00018926114460023492,"breakevenPct":311.7822000474637},{"delta":0.3,"premium":0.08439868367385905,"strike":3.755684081726172,"iv":2.1227603376934683,"gamma":0.7612614029913491,"theta":-0.004079094482457291,"vega":0.0012491271603251584,"rho":0.0002462319571768732,"breakevenPct":188.72802747368655},{"delta":0.35,"premium":0.0776077272621112,"strike":2.1258545429066835,"iv":1.24049130756813,"gamma":1.0177199268415305,"theta":-0.002721367255248266,"vega":0.0013581393277202751,"rho":0.00030320276975351156,"breakevenPct":65.67385489990937},{"delta":0.4,"premium":0.1294190074807754,"strike":1.6360475187019385,"iv":1.484962185379581,"gamma":0.9077095206425565,"theta":-0.0037535078055723524,"vega":0.0014246204490070077,"rho":0.0003153585079821362,"breakevenPct":32.741844073888245},{"delta":0.45,"premium":0.2177615520924236,"strike":1.856903880231059,"iv":2.4318163824243535,"gamma":0.5692509502570967,"theta":-0.006275436061371622,"vega":0.0014645887103820203,"rho":0.0002995775764873237,"breakevenPct":55.98988212958514},{"delta":0.5,"premium":0.31442746568923075,"strike":2.197137328446154,"iv":3.5135307461357157,"gamma":0.3111151578803084,"theta":-0.00911091545006837,"vega":0.0014897053002242804,"rho":0.00027682360670912856,"breakevenPct":88.839458205668}],"put":[{"delta":0.1,"premium":0.24896970202970012,"strike":0.6938927661081536,"iv":5.397701536023737,"gamma":0.22311437363504985,"theta":-0.004537343339807865,"vega":0.0006293982650936541,"rho":-0.0002665122941701515,"breakevenPct":66.54713803921402},{"delta":0.15,"premium":0.093795353922632,"strike":0.93262253242672,"iv":2.1936309733825023,"gamma":0.4492079281028954,"theta":-0.0025846041674417006,"vega":0.0008599996313126033,"rho":-0.00022687551111974627,"breakevenPct":36.93028733051971},{"delta":0.2,"premium":0.07309486282056323,"strike":1.0461897256411263,"iv":1.2913741356705275,"gamma":0.5399366505488422,"theta":-0.0021412391449415397,"vega":0.0009781935119622142,"rho":-0.0002719814197834732,"breakevenPct":26.834972720258413},{"delta":0.25,"premium":0.10527086071895189,"strike":1.1105417214379036,"iv":1.2942138782016495,"gamma":0.5774385435509917,"theta":-0.0022913753977859045,"vega":0.0010521876254105673,"rho":-0.0003504090171835088,"breakevenPct":24.415724757973553},{"delta":0.3,"premium":0.13744685861734052,"strike":1.174893717234681,"iv":1.2970536207327714,"gamma":0.6149404365531411,"theta":-0.0024415116506302692,"vega":0.0011261817388589204,"rho":-0.00042883661458354436,"breakevenPct":21.996476795688693},{"delta":0.35,"premium":0.1696228565157292,"strike":1.2392457130314583,"iv":1.2998933632638936,"gamma":0.6524423295552906,"theta":-0.002591647903474634,"vega":0.0012001758523072733,"rho":-0.0005072642119835799,"breakevenPct":19.57722883340383},{"delta":0.4,"premium":0.20179885441411788,"strike":1.3035977088282358,"iv":1.3027331057950156,"gamma":0.6899442225574399,"theta":-0.002741784156318999,"vega":0.0012741699657556264,"rho":-0.0005856918093836156,"breakevenPct":17.157980871118966},{"delta":0.45,"premium":0.23397485231250653,"strike":1.3679497046250129,"iv":1.3055728483261375,"gamma":0.7274461155595894,"theta":-0.002891920409163364,"vega":0.0013481640792039795,"rho":-0.000664119406783651,"breakevenPct":14.738732908834109},{"delta":0.5,"premium":0.2661508502108952,"strike":1.4323017004217902,"iv":1.3084125908572595,"gamma":0.7649480085617388,"theta":-0.0030420566620077286,"vega":0.0014221581926523326,"rho":-0.0007425470041836867,"breakevenPct":12.319484946549249},{"delta":0.55,"premium":0.2983268481092839,"strike":1.4966536962185677,"iv":1.3112523333883817,"gamma":0.8024499015638883,"theta":-0.0031921929148520933,"vega":0.0014961523061006858,"rho":-0.0008209746015837223,"breakevenPct":9.900236984264385},{"delta":0.6,"premium":4.486756602692061,"strike":5.584640587992255,"iv":4.229222864752758,"gamma":0.3803436129275607,"theta":-0.010402101035468124,"vega":0.00144682795562696,"rho":-0.004183465392004168,"breakevenPct":17.452331932316284},{"delta":0.65,"premium":1.1275000436774127,"strike":2.316935526139432,"iv":2.3723328869145823,"gamma":0.44410999316238914,"theta":-0.005458798574432352,"vega":0.001385004679209026,"rho":-0.0015839193198660087,"breakevenPct":10.568760717141426},{"delta":0.7,"premium":1.0014916170872865,"strike":2.2238795745414293,"iv":2.1445327351268197,"gamma":0.42955383905744,"theta":-0.004526193712667823,"vega":0.0012849272616181093,"rho":-0.0015365788586372932,"breakevenPct":8.091131018485491},{"delta":0.75,"premium":1.2118452591822115,"strike":2.4576058435357906,"iv":2.194100061457723,"gamma":0.38601408862293773,"theta":-0.004223387995959571,"vega":0.0011834435977524102,"rho":-0.0017561852985174535,"breakevenPct":6.333790650106842}]}},"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"}}