{"symbol":"IQ","url":"https://intraalpha.com/companies/IQ","capturedAt":"2026-10-21T17:47:51.856Z","state":"ready","quote":{"symbol":"IQ","last_price":0.9104,"prev_close":0.9212,"regular_close":0.9104,"change":-0.0108,"change_pct":-1.1724,"regular_change":-0.0108,"regular_change_pct":-1.1724,"extended_change":0,"extended_change_pct":0,"bid":0.909,"ask":0.9118,"bid_size":700,"ask_size":400,"volume":2392666,"vwap":0.908465,"open":0.9273,"high":0.94,"low":0.9,"close":0.9104,"trade_count":5410,"last_trade_at":"2026-10-21T17:47:46.681697186Z","last_quote_at":"2026-10-21T17:45:48.32262807Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"IQ","fetched_at":"2026-10-21T17:47:51.093762+00:00","name":"iQIYI Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"China","description":"iQIYI, Inc., offers online entertainment services under the iQIYI brand in the People's Republic of China. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":888981000,"ebitda":5261607000,"pe_ratio":null,"peg_ratio":3.445,"book_value":1.972,"dividend_per_share":null,"dividend_yield":null,"eps":-0.13,"revenue_ttm":25989421000,"gross_profit_ttm":4663258000,"profit_margin":-0.0322,"operating_margin_ttm":-0.0167,"return_on_assets_ttm":-0.0054,"return_on_equity_ttm":-0.0673,"quarterly_earnings_growth":-0.723,"quarterly_revenue_growth":-0.051,"analyst_target_price":1.344,"analyst_number":2,"beta":0.128,"fifty_two_week_high":2.36,"fifty_two_week_low":0.86,"fifty_day_ma":1.028,"two_hundred_day_ma":1.302,"shares_outstanding":530582000,"forward_pe":109.89,"price_to_sales":0.0342,"price_to_book":0.515,"ev_to_revenue":0.636,"ev_to_ebitda":55.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:51.093762+00:00"},"optionObservedAt":"2026-10-21T17:38:14.250Z","bars":[{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-14T08:00:00Z","v":118,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-14T08:10:00Z","v":3000,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-14T08:15:00Z","v":3001,"vw":1.01},{"c":1.001,"h":1.001,"l":1,"n":3,"o":1,"t":"2026-10-14T08:45:00Z","v":203,"vw":1.000495},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-14T09:05:00Z","v":197,"vw":1},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-14T10:25:00Z","v":297,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-14T10:40:00Z","v":278,"vw":1.01},{"c":1.01,"h":1.01,"l":1,"n":2,"o":1,"t":"2026-10-14T11:00:00Z","v":8218,"vw":1.007566},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-14T11:45:00Z","v":100,"vw":1},{"c":1.01,"h":1.01,"l":1,"n":10,"o":1,"t":"2026-10-14T11:50:00Z","v":4000,"vw":1.008347},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-14T11:55:00Z","v":20000,"vw":1.01},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-14T12:10:00Z","v":4607,"vw":1},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-14T12:50:00Z","v":3000,"vw":1},{"c":0.9998,"h":0.9998,"l":0.9998,"n":3,"o":0.9998,"t":"2026-10-14T13:05:00Z","v":3421,"vw":0.9998},{"c":0.98,"h":0.9801,"l":0.98,"n":8,"o":0.98,"t":"2026-10-14T13:25:00Z","v":7317,"vw":0.98003},{"c":0.9865,"h":0.9902,"l":0.97,"n":120,"o":0.97,"t":"2026-10-14T13:30:00Z","v":95046,"vw":0.97519},{"c":0.9953,"h":0.9953,"l":0.9869,"n":44,"o":0.9869,"t":"2026-10-14T13:35:00Z","v":11060,"vw":0.992536},{"c":0.999,"h":1,"l":0.9975,"n":110,"o":0.9976,"t":"2026-10-14T13:40:00Z","v":115828,"vw":0.999379},{"c":0.9986,"h":0.9993,"l":0.9986,"n":86,"o":0.9993,"t":"2026-10-14T13:45:00Z","v":53192,"vw":0.998997},{"c":0.9937,"h":0.9991,"l":0.9937,"n":99,"o":0.9988,"t":"2026-10-14T13:50:00Z","v":63562,"vw":0.996974},{"c":0.9821,"h":0.9929,"l":0.9821,"n":195,"o":0.9929,"t":"2026-10-14T13:55:00Z","v":101393,"vw":0.98854},{"c":0.9704,"h":0.9821,"l":0.9703,"n":214,"o":0.982,"t":"2026-10-14T14:00:00Z","v":319505,"vw":0.976074},{"c":0.9711,"h":0.9755,"l":0.9696,"n":197,"o":0.9703,"t":"2026-10-14T14:05:00Z","v":372356,"vw":0.971009},{"c":0.9641,"h":0.9711,"l":0.962,"n":468,"o":0.9711,"t":"2026-10-14T14:10:00Z","v":481289,"vw":0.967452},{"c":0.9604,"h":0.9642,"l":0.9602,"n":191,"o":0.9642,"t":"2026-10-14T14:15:00Z","v":211007,"vw":0.960931},{"c":0.9604,"h":0.9605,"l":0.9604,"n":66,"o":0.9604,"t":"2026-10-14T14:20:00Z","v":157532,"vw":0.960416},{"c":0.9605,"h":0.9634,"l":0.9566,"n":242,"o":0.9604,"t":"2026-10-14T14:25:00Z","v":327883,"vw":0.959112},{"c":0.9652,"h":0.9674,"l":0.9601,"n":145,"o":0.9601,"t":"2026-10-14T14:30:00Z","v":243441,"vw":0.964287},{"c":0.9634,"h":0.9665,"l":0.9627,"n":77,"o":0.9652,"t":"2026-10-14T14:35:00Z","v":80334,"vw":0.96354},{"c":0.9615,"h":0.9644,"l":0.9615,"n":105,"o":0.9631,"t":"2026-10-14T14:40:00Z","v":83799,"vw":0.96339},{"c":0.9641,"h":0.9642,"l":0.9633,"n":24,"o":0.9633,"t":"2026-10-14T14:45:00Z","v":2686,"vw":0.964011},{"c":0.9604,"h":0.9641,"l":0.96,"n":205,"o":0.9641,"t":"2026-10-14T14:50:00Z","v":85883,"vw":0.961149},{"c":0.9645,"h":0.9652,"l":0.9604,"n":73,"o":0.9604,"t":"2026-10-14T14:55:00Z","v":74133,"vw":0.962551},{"c":0.9631,"h":0.965,"l":0.963,"n":65,"o":0.9645,"t":"2026-10-14T15:00:00Z","v":32943,"vw":0.964227},{"c":0.9628,"h":0.9643,"l":0.9627,"n":64,"o":0.9631,"t":"2026-10-14T15:05:00Z","v":46415,"vw":0.963758},{"c":0.9631,"h":0.9653,"l":0.96,"n":102,"o":0.9619,"t":"2026-10-14T15:10:00Z","v":50465,"vw":0.961944},{"c":0.9631,"h":0.9652,"l":0.9631,"n":22,"o":0.9643,"t":"2026-10-14T15:15:00Z","v":7990,"vw":0.964094},{"c":0.9647,"h":0.9657,"l":0.9631,"n":88,"o":0.9632,"t":"2026-10-14T15:20:00Z","v":43734,"vw":0.96433},{"c":0.9604,"h":0.9657,"l":0.9604,"n":109,"o":0.9647,"t":"2026-10-14T15:25:00Z","v":61619,"vw":0.963282},{"c":0.9572,"h":0.9606,"l":0.9558,"n":210,"o":0.9606,"t":"2026-10-14T15:30:00Z","v":140890,"vw":0.958704},{"c":0.9563,"h":0.9568,"l":0.9562,"n":79,"o":0.9568,"t":"2026-10-14T15:35:00Z","v":98868,"vw":0.956385},{"c":0.9578,"h":0.9578,"l":0.9563,"n":76,"o":0.9563,"t":"2026-10-14T15:40:00Z","v":133726,"vw":0.957018},{"c":0.9577,"h":0.9579,"l":0.9577,"n":57,"o":0.9578,"t":"2026-10-14T15:45:00Z","v":105740,"vw":0.957758},{"c":0.96,"h":0.96,"l":0.9576,"n":122,"o":0.9578,"t":"2026-10-14T15:50:00Z","v":157732,"vw":0.958533},{"c":0.9563,"h":0.96,"l":0.9551,"n":248,"o":0.96,"t":"2026-10-14T15:55:00Z","v":167956,"vw":0.958435},{"c":0.9542,"h":0.9569,"l":0.9539,"n":91,"o":0.9562,"t":"2026-10-14T16:00:00Z","v":106549,"vw":0.955495},{"c":0.9589,"h":0.9589,"l":0.9541,"n":146,"o":0.9541,"t":"2026-10-14T16:05:00Z","v":241046,"vw":0.955516},{"c":0.9549,"h":0.9589,"l":0.9526,"n":229,"o":0.9582,"t":"2026-10-14T16:10:00Z","v":98567,"vw":0.955182},{"c":0.9503,"h":0.9549,"l":0.9501,"n":88,"o":0.9549,"t":"2026-10-14T16:15:00Z","v":20211,"vw":0.952384},{"c":0.9517,"h":0.9527,"l":0.9503,"n":72,"o":0.9504,"t":"2026-10-14T16:20:00Z","v":68444,"vw":0.950998},{"c":0.956,"h":0.956,"l":0.9518,"n":72,"o":0.9527,"t":"2026-10-14T16:25:00Z","v":37720,"vw":0.955214},{"c":0.9559,"h":0.9572,"l":0.9559,"n":42,"o":0.956,"t":"2026-10-14T16:30:00Z","v":76373,"vw":0.9561},{"c":0.9568,"h":0.9577,"l":0.9559,"n":48,"o":0.9559,"t":"2026-10-14T16:35:00Z","v":18637,"vw":0.95711},{"c":0.9577,"h":0.9577,"l":0.9568,"n":23,"o":0.9568,"t":"2026-10-14T16:40:00Z","v":10953,"vw":0.957463},{"c":0.9577,"h":0.9578,"l":0.9572,"n":67,"o":0.9572,"t":"2026-10-14T16:45:00Z","v":41312,"vw":0.957674},{"c":0.9554,"h":0.9577,"l":0.955,"n":133,"o":0.9577,"t":"2026-10-14T16:50:00Z","v":73336,"vw":0.956441},{"c":0.9539,"h":0.9554,"l":0.9539,"n":94,"o":0.9551,"t":"2026-10-14T16:55:00Z","v":225414,"vw":0.954039},{"c":0.9573,"h":0.9588,"l":0.9538,"n":115,"o":0.954,"t":"2026-10-14T17:00:00Z","v":158393,"vw":0.955164},{"c":0.955,"h":0.9568,"l":0.955,"n":57,"o":0.9567,"t":"2026-10-14T17:05:00Z","v":25991,"vw":0.956236},{"c":0.9517,"h":0.9544,"l":0.9517,"n":84,"o":0.9544,"t":"2026-10-14T17:10:00Z","v":33259,"vw":0.95322},{"c":0.9518,"h":0.9518,"l":0.9517,"n":31,"o":0.9517,"t":"2026-10-14T17:15:00Z","v":25854,"vw":0.951761},{"c":0.9535,"h":0.9537,"l":0.9517,"n":63,"o":0.9517,"t":"2026-10-14T17:20:00Z","v":92766,"vw":0.952221},{"c":0.9558,"h":0.9562,"l":0.9535,"n":102,"o":0.9535,"t":"2026-10-14T17:25:00Z","v":120580,"vw":0.954954},{"c":0.9563,"h":0.9563,"l":0.9555,"n":41,"o":0.9558,"t":"2026-10-14T17:30:00Z","v":49413,"vw":0.955987},{"c":0.9537,"h":0.9591,"l":0.9537,"n":290,"o":0.9563,"t":"2026-10-14T17:35:00Z","v":241167,"vw":0.956349},{"c":0.9529,"h":0.9537,"l":0.9528,"n":74,"o":0.9537,"t":"2026-10-14T17:40:00Z","v":62065,"vw":0.952866},{"c":0.9588,"h":0.96,"l":0.9528,"n":198,"o":0.9529,"t":"2026-10-14T17:45:00Z","v":196754,"vw":0.955597},{"c":0.9565,"h":0.9587,"l":0.9565,"n":66,"o":0.9587,"t":"2026-10-14T17:50:00Z","v":59625,"vw":0.95726},{"c":0.9551,"h":0.9566,"l":0.9551,"n":88,"o":0.9565,"t":"2026-10-14T17:55:00Z","v":55457,"vw":0.956276},{"c":0.9507,"h":0.9545,"l":0.9507,"n":218,"o":0.9545,"t":"2026-10-14T18:00:00Z","v":243574,"vw":0.952605},{"c":0.9507,"h":0.9508,"l":0.9507,"n":118,"o":0.9508,"t":"2026-10-14T18:05:00Z","v":56333,"vw":0.950718},{"c":0.9504,"h":0.9508,"l":0.9503,"n":137,"o":0.9507,"t":"2026-10-14T18:10:00Z","v":131584,"vw":0.950492},{"c":0.9509,"h":0.9527,"l":0.9504,"n":228,"o":0.9504,"t":"2026-10-14T18:15:00Z","v":177571,"vw":0.951447},{"c":0.95,"h":0.951,"l":0.95,"n":301,"o":0.9509,"t":"2026-10-14T18:20:00Z","v":287209,"vw":0.950357},{"c":0.9501,"h":0.9501,"l":0.9499,"n":138,"o":0.9501,"t":"2026-10-14T18:25:00Z","v":275366,"vw":0.950026},{"c":0.9472,"h":0.9501,"l":0.9467,"n":255,"o":0.95,"t":"2026-10-14T18:30:00Z","v":98136,"vw":0.948876},{"c":0.949,"h":0.9518,"l":0.9469,"n":150,"o":0.9478,"t":"2026-10-14T18:35:00Z","v":254124,"vw":0.949192},{"c":0.9468,"h":0.949,"l":0.9463,"n":83,"o":0.949,"t":"2026-10-14T18:40:00Z","v":53544,"vw":0.946955},{"c":0.9452,"h":0.9468,"l":0.9441,"n":233,"o":0.9465,"t":"2026-10-14T18:45:00Z","v":158263,"vw":0.946292},{"c":0.9451,"h":0.9453,"l":0.9442,"n":35,"o":0.9452,"t":"2026-10-14T18:50:00Z","v":35020,"vw":0.944981},{"c":0.9444,"h":0.9482,"l":0.9443,"n":187,"o":0.9451,"t":"2026-10-14T18:55:00Z","v":163608,"vw":0.945593},{"c":0.9444,"h":0.9448,"l":0.9443,"n":111,"o":0.9446,"t":"2026-10-14T19:00:00Z","v":73006,"vw":0.944456},{"c":0.946,"h":0.946,"l":0.9444,"n":256,"o":0.9444,"t":"2026-10-14T19:05:00Z","v":447209,"vw":0.944773},{"c":0.9445,"h":0.9466,"l":0.9444,"n":242,"o":0.9465,"t":"2026-10-14T19:10:00Z","v":196918,"vw":0.946193},{"c":0.9482,"h":0.9487,"l":0.9422,"n":231,"o":0.9441,"t":"2026-10-14T19:15:00Z","v":279790,"vw":0.94413},{"c":0.9474,"h":0.9486,"l":0.9465,"n":94,"o":0.9469,"t":"2026-10-14T19:20:00Z","v":75994,"vw":0.948246},{"c":0.9481,"h":0.9484,"l":0.9466,"n":130,"o":0.9483,"t":"2026-10-14T19:25:00Z","v":47799,"vw":0.948014},{"c":0.9471,"h":0.9482,"l":0.9462,"n":148,"o":0.9481,"t":"2026-10-14T19:30:00Z","v":61858,"vw":0.947204},{"c":0.9484,"h":0.9548,"l":0.9467,"n":331,"o":0.9471,"t":"2026-10-14T19:35:00Z","v":181096,"vw":0.949344},{"c":0.9541,"h":0.9553,"l":0.9482,"n":183,"o":0.9483,"t":"2026-10-14T19:40:00Z","v":104738,"vw":0.950602},{"c":0.9553,"h":0.9553,"l":0.9535,"n":162,"o":0.9552,"t":"2026-10-14T19:45:00Z","v":68300,"vw":0.954329},{"c":0.9584,"h":0.96,"l":0.9544,"n":393,"o":0.9545,"t":"2026-10-14T19:50:00Z","v":140802,"vw":0.957311},{"c":0.955,"h":0.9647,"l":0.9525,"n":1039,"o":0.9591,"t":"2026-10-14T19:55:00Z","v":450488,"vw":0.958873},{"c":0.9513,"h":0.9513,"l":0.9513,"n":6,"o":0.9513,"t":"2026-10-14T20:00:00Z","v":160097,"vw":0.9513},{"c":0.952,"h":0.9523,"l":0.952,"n":3,"o":0.9523,"t":"2026-10-14T22:25:00Z","v":420,"vw":0.952072},{"c":0.96,"h":0.96,"l":0.957,"n":2,"o":0.957,"t":"2026-10-14T23:35:00Z","v":200,"vw":0.9585},{"c":0.953,"h":0.9534,"l":0.953,"n":3,"o":0.9534,"t":"2026-10-14T23:40:00Z","v":700,"vw":0.953058},{"c":0.95,"h":0.95,"l":0.95,"n":5,"o":0.95,"t":"2026-10-15T08:00:00Z","v":139,"vw":0.95},{"c":0.9495,"h":0.9495,"l":0.9495,"n":1,"o":0.9495,"t":"2026-10-15T08:25:00Z","v":100,"vw":0.9495},{"c":0.9485,"h":0.9485,"l":0.9485,"n":2,"o":0.9485,"t":"2026-10-15T08:45:00Z","v":369,"vw":0.9485},{"c":0.9321,"h":0.9321,"l":0.9321,"n":1,"o":0.9321,"t":"2026-10-15T08:50:00Z","v":200,"vw":0.9321},{"c":0.94,"h":0.9401,"l":0.94,"n":5,"o":0.9401,"t":"2026-10-15T09:55:00Z","v":3331,"vw":0.94007},{"c":0.945,"h":0.945,"l":0.945,"n":2,"o":0.945,"t":"2026-10-15T12:25:00Z","v":176,"vw":0.945},{"c":0.9499,"h":0.9499,"l":0.9499,"n":2,"o":0.9499,"t":"2026-10-15T12:50:00Z","v":900,"vw":0.9499},{"c":0.95,"h":0.95,"l":0.95,"n":1,"o":0.95,"t":"2026-10-15T13:00:00Z","v":385,"vw":0.95},{"c":0.9453,"h":0.9453,"l":0.94,"n":113,"o":0.94,"t":"2026-10-15T13:30:00Z","v":36172,"vw":0.941534},{"c":0.9599,"h":0.9599,"l":0.9453,"n":110,"o":0.9453,"t":"2026-10-15T13:35:00Z","v":22890,"vw":0.952322},{"c":0.952,"h":0.9597,"l":0.952,"n":187,"o":0.957,"t":"2026-10-15T13:40:00Z","v":21994,"vw":0.956733},{"c":0.9529,"h":0.9533,"l":0.9507,"n":56,"o":0.9516,"t":"2026-10-15T13:45:00Z","v":17037,"vw":0.952524},{"c":0.951,"h":0.9517,"l":0.951,"n":20,"o":0.9516,"t":"2026-10-15T13:50:00Z","v":10493,"vw":0.951483},{"c":0.95085,"h":0.9516,"l":0.9506,"n":103,"o":0.951,"t":"2026-10-15T13:55:00Z","v":100298,"vw":0.950766},{"c":0.955,"h":0.955,"l":0.9509,"n":165,"o":0.9509,"t":"2026-10-15T14:00:00Z","v":74614,"vw":0.953502},{"c":0.9592,"h":0.9603,"l":0.95445,"n":121,"o":0.955,"t":"2026-10-15T14:05:00Z","v":28524,"vw":0.957926},{"c":0.9601,"h":0.96229,"l":0.95955,"n":126,"o":0.9605,"t":"2026-10-15T14:10:00Z","v":54843,"vw":0.960113},{"c":0.9553,"h":0.9601,"l":0.95,"n":172,"o":0.9601,"t":"2026-10-15T14:15:00Z","v":56563,"vw":0.953533},{"c":0.9546,"h":0.957492,"l":0.9545,"n":93,"o":0.9553,"t":"2026-10-15T14:20:00Z","v":32079,"vw":0.955324},{"c":0.9531,"h":0.9555,"l":0.9519,"n":132,"o":0.9546,"t":"2026-10-15T14:25:00Z","v":46471,"vw":0.953356},{"c":0.96005,"h":0.9603,"l":0.9531,"n":137,"o":0.9533,"t":"2026-10-15T14:30:00Z","v":56824,"vw":0.955263},{"c":0.9577,"h":0.9626,"l":0.9565,"n":103,"o":0.9608,"t":"2026-10-15T14:35:00Z","v":35404,"vw":0.959609},{"c":0.9539,"h":0.9577,"l":0.9532,"n":154,"o":0.9577,"t":"2026-10-15T14:40:00Z","v":37100,"vw":0.955033},{"c":0.9451,"h":0.9543,"l":0.943,"n":288,"o":0.9539,"t":"2026-10-15T14:45:00Z","v":129998,"vw":0.948257},{"c":0.9487,"h":0.9492,"l":0.9451,"n":188,"o":0.9451,"t":"2026-10-15T14:50:00Z","v":98986,"vw":0.947401},{"c":0.949,"h":0.9492,"l":0.9482,"n":287,"o":0.94825,"t":"2026-10-15T14:55:00Z","v":150931,"vw":0.948541},{"c":0.9468,"h":0.9528,"l":0.9468,"n":319,"o":0.94915,"t":"2026-10-15T15:00:00Z","v":218021,"vw":0.949926},{"c":0.9458,"h":0.9484,"l":0.9444,"n":484,"o":0.9468,"t":"2026-10-15T15:05:00Z","v":230732,"vw":0.94683},{"c":0.9431,"h":0.9479,"l":0.9431,"n":253,"o":0.9466,"t":"2026-10-15T15:10:00Z","v":81800,"vw":0.946431},{"c":0.94585,"h":0.9465,"l":0.943,"n":169,"o":0.943,"t":"2026-10-15T15:15:00Z","v":63209,"vw":0.944885},{"c":0.9449,"h":0.9467,"l":0.9449,"n":253,"o":0.9458,"t":"2026-10-15T15:20:00Z","v":172114,"vw":0.945013},{"c":0.9458,"h":0.94715,"l":0.9439,"n":269,"o":0.94495,"t":"2026-10-15T15:25:00Z","v":175630,"vw":0.945835},{"c":0.950201,"h":0.9534,"l":0.9454,"n":218,"o":0.9466,"t":"2026-10-15T15:30:00Z","v":70899,"vw":0.95036},{"c":0.9599,"h":0.9611,"l":0.9501,"n":144,"o":0.95015,"t":"2026-10-15T15:35:00Z","v":74568,"vw":0.952911},{"c":0.9592,"h":0.96,"l":0.95835,"n":119,"o":0.9598,"t":"2026-10-15T15:40:00Z","v":52111,"vw":0.958923},{"c":0.95885,"h":0.9594,"l":0.957,"n":190,"o":0.9592,"t":"2026-10-15T15:45:00Z","v":76582,"vw":0.957981},{"c":0.96,"h":0.96,"l":0.9585,"n":93,"o":0.9587,"t":"2026-10-15T15:50:00Z","v":28415,"vw":0.959044},{"c":0.9638,"h":0.9638,"l":0.9593,"n":166,"o":0.9595,"t":"2026-10-15T15:55:00Z","v":146863,"vw":0.96094},{"c":0.96025,"h":0.9645,"l":0.9598,"n":148,"o":0.9632,"t":"2026-10-15T16:00:00Z","v":54550,"vw":0.961973},{"c":0.9613,"h":0.9613,"l":0.9585,"n":169,"o":0.96025,"t":"2026-10-15T16:05:00Z","v":66423,"vw":0.959673},{"c":0.96115,"h":0.9619,"l":0.96095,"n":98,"o":0.96095,"t":"2026-10-15T16:10:00Z","v":35129,"vw":0.961408},{"c":0.9592,"h":0.9612,"l":0.959,"n":129,"o":0.9612,"t":"2026-10-15T16:15:00Z","v":70588,"vw":0.960123},{"c":0.9574,"h":0.9592,"l":0.95575,"n":157,"o":0.959,"t":"2026-10-15T16:20:00Z","v":97610,"vw":0.957807},{"c":0.9569,"h":0.9575,"l":0.9566,"n":84,"o":0.9574,"t":"2026-10-15T16:25:00Z","v":32910,"vw":0.956967},{"c":0.9568,"h":0.9571,"l":0.9568,"n":136,"o":0.9571,"t":"2026-10-15T16:30:00Z","v":121012,"vw":0.956875},{"c":0.95745,"h":0.9575,"l":0.95685,"n":157,"o":0.95685,"t":"2026-10-15T16:35:00Z","v":149994,"vw":0.957386},{"c":0.95745,"h":0.9575,"l":0.9574,"n":102,"o":0.95745,"t":"2026-10-15T16:40:00Z","v":70766,"vw":0.957464},{"c":0.9607,"h":0.9611,"l":0.9574,"n":180,"o":0.95745,"t":"2026-10-15T16:45:00Z","v":84629,"vw":0.958689},{"c":0.9584,"h":0.9609,"l":0.9557,"n":141,"o":0.9608,"t":"2026-10-15T16:50:00Z","v":68498,"vw":0.959609},{"c":0.9612,"h":0.9626,"l":0.95735,"n":121,"o":0.9584,"t":"2026-10-15T16:55:00Z","v":53864,"vw":0.959344},{"c":0.9625,"h":0.9627,"l":0.9598,"n":62,"o":0.9627,"t":"2026-10-15T17:00:00Z","v":19718,"vw":0.961554},{"c":0.9632,"h":0.9632,"l":0.9614,"n":74,"o":0.9627,"t":"2026-10-15T17:05:00Z","v":8355,"vw":0.962701},{"c":0.96825,"h":0.9699,"l":0.96305,"n":207,"o":0.9638,"t":"2026-10-15T17:10:00Z","v":124287,"vw":0.968171},{"c":0.9705,"h":0.9718,"l":0.9682,"n":197,"o":0.96825,"t":"2026-10-15T17:15:00Z","v":221260,"vw":0.969369},{"c":0.970101,"h":0.9705,"l":0.9701,"n":74,"o":0.9703,"t":"2026-10-15T17:20:00Z","v":80986,"vw":0.970209},{"c":0.96695,"h":0.9702,"l":0.9669,"n":141,"o":0.97015,"t":"2026-10-15T17:25:00Z","v":113102,"vw":0.968622},{"c":0.971,"h":0.973,"l":0.9669,"n":196,"o":0.9669,"t":"2026-10-15T17:30:00Z","v":161492,"vw":0.969354},{"c":0.9707,"h":0.9711,"l":0.969,"n":212,"o":0.97105,"t":"2026-10-15T17:35:00Z","v":193631,"vw":0.970561},{"c":0.97065,"h":0.9707,"l":0.9705,"n":163,"o":0.9707,"t":"2026-10-15T17:40:00Z","v":243767,"vw":0.970643},{"c":0.9707,"h":0.9707,"l":0.9706,"n":96,"o":0.97065,"t":"2026-10-15T17:45:00Z","v":166427,"vw":0.97065},{"c":0.9706,"h":0.9708,"l":0.9705,"n":107,"o":0.9706,"t":"2026-10-15T17:50:00Z","v":181173,"vw":0.970649},{"c":0.9696,"h":0.9707,"l":0.96955,"n":143,"o":0.9706,"t":"2026-10-15T17:55:00Z","v":139880,"vw":0.970362},{"c":0.96925,"h":0.9714,"l":0.9682,"n":283,"o":0.9696,"t":"2026-10-15T18:00:00Z","v":379797,"vw":0.97023},{"c":0.96925,"h":0.9693,"l":0.9692,"n":138,"o":0.96925,"t":"2026-10-15T18:05:00Z","v":162103,"vw":0.969258},{"c":0.96845,"h":0.9694,"l":0.9683,"n":207,"o":0.9693,"t":"2026-10-15T18:10:00Z","v":214032,"vw":0.969},{"c":0.9678,"h":0.9685,"l":0.96755,"n":122,"o":0.9685,"t":"2026-10-15T18:15:00Z","v":76672,"vw":0.968247},{"c":0.9706,"h":0.9706,"l":0.9674,"n":145,"o":0.96765,"t":"2026-10-15T18:20:00Z","v":91691,"vw":0.96788},{"c":0.9664,"h":0.9694,"l":0.963,"n":261,"o":0.9694,"t":"2026-10-15T18:25:00Z","v":348990,"vw":0.968087},{"c":0.96715,"h":0.9677,"l":0.966,"n":97,"o":0.9664,"t":"2026-10-15T18:30:00Z","v":26687,"vw":0.966957},{"c":0.9664,"h":0.96685,"l":0.9663,"n":164,"o":0.96685,"t":"2026-10-15T18:35:00Z","v":121165,"vw":0.966568},{"c":0.9689,"h":0.9699,"l":0.96635,"n":146,"o":0.96635,"t":"2026-10-15T18:40:00Z","v":32188,"vw":0.968066},{"c":0.9736,"h":0.9737,"l":0.96885,"n":124,"o":0.96885,"t":"2026-10-15T18:45:00Z","v":57717,"vw":0.971589},{"c":0.977,"h":0.9773,"l":0.9736,"n":133,"o":0.9736,"t":"2026-10-15T18:50:00Z","v":67215,"vw":0.973805},{"c":0.97565,"h":0.9773,"l":0.9756,"n":62,"o":0.9771,"t":"2026-10-15T18:55:00Z","v":31901,"vw":0.977009},{"c":0.9789,"h":0.9826,"l":0.97565,"n":240,"o":0.9766,"t":"2026-10-15T19:00:00Z","v":74154,"vw":0.979675},{"c":0.9789,"h":0.97955,"l":0.9789,"n":60,"o":0.97955,"t":"2026-10-15T19:05:00Z","v":20584,"vw":0.978959},{"c":0.97895,"h":0.9791,"l":0.9789,"n":130,"o":0.9789,"t":"2026-10-15T19:10:00Z","v":120139,"vw":0.97894},{"c":0.97775,"h":0.979,"l":0.9774,"n":245,"o":0.97895,"t":"2026-10-15T19:15:00Z","v":145138,"vw":0.978804},{"c":0.97755,"h":0.9798,"l":0.9775,"n":113,"o":0.9776,"t":"2026-10-15T19:20:00Z","v":86326,"vw":0.977589},{"c":0.97755,"h":0.9776,"l":0.9775,"n":48,"o":0.97755,"t":"2026-10-15T19:25:00Z","v":32113,"vw":0.977508},{"c":0.9832,"h":0.9832,"l":0.97755,"n":175,"o":0.97755,"t":"2026-10-15T19:30:00Z","v":264669,"vw":0.979389},{"c":0.9899,"h":0.9899,"l":0.9815,"n":200,"o":0.9831,"t":"2026-10-15T19:35:00Z","v":50392,"vw":0.988203},{"c":0.9915,"h":0.9947,"l":0.9888,"n":249,"o":0.9898,"t":"2026-10-15T19:40:00Z","v":68629,"vw":0.991788},{"c":0.9874,"h":0.9914,"l":0.9858,"n":233,"o":0.9913,"t":"2026-10-15T19:45:00Z","v":114386,"vw":0.988872},{"c":0.9859,"h":0.9876,"l":0.9859,"n":244,"o":0.98685,"t":"2026-10-15T19:50:00Z","v":171446,"vw":0.986073},{"c":0.9825,"h":0.9912,"l":0.9795,"n":860,"o":0.9859,"t":"2026-10-15T19:55:00Z","v":419051,"vw":0.986193},{"c":0.9825,"h":0.9825,"l":0.9825,"n":6,"o":0.9825,"t":"2026-10-15T20:00:00Z","v":93478,"vw":0.9825},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-15T22:15:00Z","v":1000,"vw":0.99},{"c":0.989,"h":0.989,"l":0.988,"n":6,"o":0.988,"t":"2026-10-15T22:35:00Z","v":712,"vw":0.988286},{"c":0.9988,"h":0.9993,"l":0.9898,"n":49,"o":0.9898,"t":"2026-10-15T22:40:00Z","v":19308,"vw":0.9946},{"c":0.999,"h":0.999,"l":0.995,"n":7,"o":0.995,"t":"2026-10-15T22:45:00Z","v":10100,"vw":0.995769},{"c":0.975,"h":0.9789,"l":0.975,"n":5,"o":0.9789,"t":"2026-10-16T09:05:00Z","v":18509,"vw":0.975084},{"c":0.9713,"h":0.9713,"l":0.9713,"n":3,"o":0.9713,"t":"2026-10-16T11:05:00Z","v":1000,"vw":0.9713},{"c":0.96,"h":0.96,"l":0.96,"n":1,"o":0.96,"t":"2026-10-16T12:40:00Z","v":3200,"vw":0.96},{"c":0.9666,"h":0.9798,"l":0.9602,"n":217,"o":0.973,"t":"2026-10-16T13:30:00Z","v":95965,"vw":0.966836},{"c":0.967,"h":0.969,"l":0.9601,"n":84,"o":0.9661,"t":"2026-10-16T13:35:00Z","v":103093,"vw":0.964993},{"c":0.9631,"h":0.9713,"l":0.961,"n":157,"o":0.968,"t":"2026-10-16T13:40:00Z","v":68789,"vw":0.968422},{"c":0.9524,"h":0.9672,"l":0.9519,"n":76,"o":0.9672,"t":"2026-10-16T13:45:00Z","v":33106,"vw":0.957675},{"c":0.958,"h":0.9595,"l":0.9524,"n":36,"o":0.9524,"t":"2026-10-16T13:50:00Z","v":16280,"vw":0.954617},{"c":0.9514,"h":0.9571,"l":0.951,"n":132,"o":0.9571,"t":"2026-10-16T13:55:00Z","v":101270,"vw":0.953424},{"c":0.9539,"h":0.9585,"l":0.9514,"n":97,"o":0.9514,"t":"2026-10-16T14:00:00Z","v":53980,"vw":0.95439},{"c":0.955,"h":0.9583,"l":0.9524,"n":42,"o":0.9524,"t":"2026-10-16T14:05:00Z","v":22537,"vw":0.953764},{"c":0.9563,"h":0.9573,"l":0.9538,"n":92,"o":0.9551,"t":"2026-10-16T14:10:00Z","v":56025,"vw":0.95524},{"c":0.9614,"h":0.962,"l":0.9568,"n":203,"o":0.9569,"t":"2026-10-16T14:15:00Z","v":132847,"vw":0.958561},{"c":0.9581,"h":0.9614,"l":0.9539,"n":101,"o":0.9614,"t":"2026-10-16T14:20:00Z","v":28412,"vw":0.956499},{"c":0.9595,"h":0.96,"l":0.9542,"n":68,"o":0.957,"t":"2026-10-16T14:25:00Z","v":32793,"vw":0.95714},{"c":0.9626,"h":0.9637,"l":0.9596,"n":86,"o":0.9599,"t":"2026-10-16T14:30:00Z","v":32367,"vw":0.961631},{"c":0.9628,"h":0.9632,"l":0.9624,"n":40,"o":0.9626,"t":"2026-10-16T14:35:00Z","v":14118,"vw":0.962807},{"c":0.9629,"h":0.9629,"l":0.9621,"n":125,"o":0.9627,"t":"2026-10-16T14:40:00Z","v":68673,"vw":0.962379},{"c":0.9637,"h":0.9659,"l":0.9625,"n":214,"o":0.9639,"t":"2026-10-16T14:45:00Z","v":112269,"vw":0.963977},{"c":0.9604,"h":0.9638,"l":0.9604,"n":48,"o":0.9631,"t":"2026-10-16T14:50:00Z","v":15574,"vw":0.963095},{"c":0.96,"h":0.9625,"l":0.96,"n":30,"o":0.9614,"t":"2026-10-16T14:55:00Z","v":6425,"vw":0.961335},{"c":0.9587,"h":0.9609,"l":0.9571,"n":68,"o":0.9609,"t":"2026-10-16T15:00:00Z","v":60473,"vw":0.959778},{"c":0.9554,"h":0.9587,"l":0.955,"n":60,"o":0.9571,"t":"2026-10-16T15:05:00Z","v":16434,"vw":0.956581},{"c":0.9558,"h":0.9558,"l":0.9551,"n":48,"o":0.9554,"t":"2026-10-16T15:10:00Z","v":28403,"vw":0.955497},{"c":0.9467,"h":0.9581,"l":0.9467,"n":172,"o":0.9558,"t":"2026-10-16T15:15:00Z","v":107393,"vw":0.954339},{"c":0.9412,"h":0.9476,"l":0.941,"n":222,"o":0.9476,"t":"2026-10-16T15:20:00Z","v":216481,"vw":0.943542},{"c":0.9443,"h":0.9443,"l":0.9412,"n":189,"o":0.9412,"t":"2026-10-16T15:25:00Z","v":67756,"vw":0.942417},{"c":0.9371,"h":0.9442,"l":0.9326,"n":231,"o":0.9442,"t":"2026-10-16T15:30:00Z","v":237647,"vw":0.939434},{"c":0.9342,"h":0.9375,"l":0.9342,"n":244,"o":0.9372,"t":"2026-10-16T15:35:00Z","v":166993,"vw":0.93693},{"c":0.9345,"h":0.9394,"l":0.9319,"n":278,"o":0.9342,"t":"2026-10-16T15:40:00Z","v":135583,"vw":0.935569},{"c":0.9367,"h":0.9385,"l":0.9333,"n":71,"o":0.9349,"t":"2026-10-16T15:45:00Z","v":28306,"vw":0.934945},{"c":0.9357,"h":0.9382,"l":0.9341,"n":87,"o":0.9368,"t":"2026-10-16T15:50:00Z","v":55540,"vw":0.935645},{"c":0.9325,"h":0.9351,"l":0.9301,"n":90,"o":0.935,"t":"2026-10-16T15:55:00Z","v":57979,"vw":0.932466},{"c":0.9329,"h":0.933,"l":0.9324,"n":133,"o":0.9324,"t":"2026-10-16T16:00:00Z","v":83079,"vw":0.932685},{"c":0.9346,"h":0.9348,"l":0.9329,"n":93,"o":0.933,"t":"2026-10-16T16:05:00Z","v":62613,"vw":0.934317},{"c":0.9421,"h":0.9428,"l":0.9345,"n":344,"o":0.9346,"t":"2026-10-16T16:10:00Z","v":247708,"vw":0.938223},{"c":0.9412,"h":0.9457,"l":0.9386,"n":207,"o":0.9422,"t":"2026-10-16T16:15:00Z","v":80872,"vw":0.942284},{"c":0.9584,"h":0.9599,"l":0.9392,"n":278,"o":0.9412,"t":"2026-10-16T16:20:00Z","v":47733,"vw":0.953427},{"c":0.9585,"h":0.9598,"l":0.957,"n":118,"o":0.9584,"t":"2026-10-16T16:25:00Z","v":16128,"vw":0.958586},{"c":0.9594,"h":0.96,"l":0.9586,"n":130,"o":0.9586,"t":"2026-10-16T16:30:00Z","v":23512,"vw":0.959463},{"c":0.9587,"h":0.9599,"l":0.9573,"n":116,"o":0.9594,"t":"2026-10-16T16:35:00Z","v":60598,"vw":0.958604},{"c":0.9595,"h":0.9599,"l":0.9585,"n":126,"o":0.9585,"t":"2026-10-16T16:40:00Z","v":58460,"vw":0.959133},{"c":0.9628,"h":0.965,"l":0.9598,"n":243,"o":0.9598,"t":"2026-10-16T16:45:00Z","v":81741,"vw":0.962947},{"c":0.9631,"h":0.9638,"l":0.9613,"n":89,"o":0.9628,"t":"2026-10-16T16:50:00Z","v":22096,"vw":0.963157},{"c":0.9663,"h":0.9668,"l":0.9631,"n":261,"o":0.9631,"t":"2026-10-16T16:55:00Z","v":119621,"vw":0.965042},{"c":0.9585,"h":0.9663,"l":0.9585,"n":192,"o":0.9663,"t":"2026-10-16T17:00:00Z","v":78941,"vw":0.96495},{"c":0.963,"h":0.9632,"l":0.9585,"n":141,"o":0.9585,"t":"2026-10-16T17:05:00Z","v":46458,"vw":0.961905},{"c":0.961,"h":0.9632,"l":0.9606,"n":203,"o":0.9631,"t":"2026-10-16T17:10:00Z","v":50198,"vw":0.962385},{"c":0.9609,"h":0.9615,"l":0.9603,"n":92,"o":0.961,"t":"2026-10-16T17:15:00Z","v":11788,"vw":0.960935},{"c":0.9607,"h":0.9613,"l":0.9605,"n":101,"o":0.9609,"t":"2026-10-16T17:20:00Z","v":16801,"vw":0.960817},{"c":0.9609,"h":0.961,"l":0.9606,"n":134,"o":0.9607,"t":"2026-10-16T17:25:00Z","v":91311,"vw":0.960737},{"c":0.9656,"h":0.9663,"l":0.9591,"n":196,"o":0.961,"t":"2026-10-16T17:30:00Z","v":57117,"vw":0.963837},{"c":0.9643,"h":0.9657,"l":0.9609,"n":131,"o":0.9632,"t":"2026-10-16T17:35:00Z","v":33277,"vw":0.963386},{"c":0.9683,"h":0.9683,"l":0.9643,"n":137,"o":0.9643,"t":"2026-10-16T17:40:00Z","v":24611,"vw":0.965881},{"c":0.9644,"h":0.9694,"l":0.9633,"n":142,"o":0.9683,"t":"2026-10-16T17:45:00Z","v":54115,"vw":0.967305},{"c":0.9638,"h":0.9663,"l":0.9632,"n":137,"o":0.9644,"t":"2026-10-16T17:50:00Z","v":13912,"vw":0.96418},{"c":0.9626,"h":0.9643,"l":0.9626,"n":167,"o":0.9638,"t":"2026-10-16T17:55:00Z","v":71914,"vw":0.963375},{"c":0.961,"h":0.9626,"l":0.9603,"n":189,"o":0.9626,"t":"2026-10-16T18:00:00Z","v":61211,"vw":0.96159},{"c":0.961,"h":0.9616,"l":0.9594,"n":161,"o":0.9606,"t":"2026-10-16T18:05:00Z","v":31576,"vw":0.96047},{"c":0.9611,"h":0.9611,"l":0.9602,"n":158,"o":0.961,"t":"2026-10-16T18:10:00Z","v":26776,"vw":0.960503},{"c":0.9608,"h":0.966,"l":0.9605,"n":371,"o":0.9611,"t":"2026-10-16T18:15:00Z","v":193286,"vw":0.962365},{"c":0.9604,"h":0.9612,"l":0.9604,"n":135,"o":0.9608,"t":"2026-10-16T18:20:00Z","v":16126,"vw":0.96076},{"c":0.9581,"h":0.9605,"l":0.9566,"n":192,"o":0.9605,"t":"2026-10-16T18:25:00Z","v":29366,"vw":0.958364},{"c":0.9566,"h":0.9581,"l":0.9552,"n":169,"o":0.9575,"t":"2026-10-16T18:30:00Z","v":39251,"vw":0.955886},{"c":0.9566,"h":0.9568,"l":0.9558,"n":110,"o":0.9568,"t":"2026-10-16T18:35:00Z","v":14529,"vw":0.956189},{"c":0.9564,"h":0.9566,"l":0.9563,"n":115,"o":0.9564,"t":"2026-10-16T18:40:00Z","v":22798,"vw":0.956434},{"c":0.9564,"h":0.9565,"l":0.9564,"n":128,"o":0.9565,"t":"2026-10-16T18:45:00Z","v":42573,"vw":0.956447},{"c":0.9564,"h":0.9565,"l":0.9564,"n":113,"o":0.9564,"t":"2026-10-16T18:50:00Z","v":44744,"vw":0.95645},{"c":0.9541,"h":0.9565,"l":0.9511,"n":358,"o":0.9564,"t":"2026-10-16T18:55:00Z","v":134909,"vw":0.954004},{"c":0.9513,"h":0.9544,"l":0.9513,"n":162,"o":0.9541,"t":"2026-10-16T19:00:00Z","v":38917,"vw":0.953445},{"c":0.9518,"h":0.9523,"l":0.9512,"n":263,"o":0.9512,"t":"2026-10-16T19:05:00Z","v":205052,"vw":0.952156},{"c":0.9534,"h":0.9535,"l":0.9517,"n":168,"o":0.9518,"t":"2026-10-16T19:10:00Z","v":47041,"vw":0.952891},{"c":0.9535,"h":0.9535,"l":0.9534,"n":122,"o":0.9535,"t":"2026-10-16T19:15:00Z","v":104592,"vw":0.953428},{"c":0.9534,"h":0.9535,"l":0.9534,"n":75,"o":0.9534,"t":"2026-10-16T19:20:00Z","v":19555,"vw":0.953459},{"c":0.954,"h":0.9542,"l":0.9534,"n":161,"o":0.9535,"t":"2026-10-16T19:25:00Z","v":102191,"vw":0.95388},{"c":0.9557,"h":0.9558,"l":0.954,"n":228,"o":0.9541,"t":"2026-10-16T19:30:00Z","v":155235,"vw":0.955231},{"c":0.9553,"h":0.9558,"l":0.9546,"n":118,"o":0.9557,"t":"2026-10-16T19:35:00Z","v":61649,"vw":0.95542},{"c":0.9551,"h":0.9553,"l":0.955,"n":113,"o":0.9553,"t":"2026-10-16T19:40:00Z","v":75126,"vw":0.955225},{"c":0.9518,"h":0.9551,"l":0.9518,"n":164,"o":0.955,"t":"2026-10-16T19:45:00Z","v":111939,"vw":0.954729},{"c":0.9547,"h":0.9567,"l":0.9518,"n":303,"o":0.9518,"t":"2026-10-16T19:50:00Z","v":192475,"vw":0.95498},{"c":0.9578,"h":0.96,"l":0.9528,"n":898,"o":0.9545,"t":"2026-10-16T19:55:00Z","v":360274,"vw":0.955152},{"c":0.9512,"h":0.9512,"l":0.9512,"n":7,"o":0.9512,"t":"2026-10-16T20:00:00Z","v":113017,"vw":0.9512},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-16T20:40:00Z","v":100,"vw":0.97},{"c":0.9695,"h":0.9695,"l":0.9695,"n":1,"o":0.9695,"t":"2026-10-16T21:35:00Z","v":15000,"vw":0.9695},{"c":0.973,"h":0.99,"l":0.965,"n":73,"o":0.965,"t":"2026-10-16T21:55:00Z","v":27308,"vw":0.967766},{"c":0.974,"h":0.974,"l":0.971,"n":4,"o":0.972,"t":"2026-10-16T22:00:00Z","v":600,"vw":0.973167},{"c":0.973,"h":0.9796,"l":0.973,"n":27,"o":0.974,"t":"2026-10-16T22:05:00Z","v":12320,"vw":0.975538},{"c":0.97,"h":0.985,"l":0.968,"n":39,"o":0.9688,"t":"2026-10-16T22:10:00Z","v":5700,"vw":0.969621},{"c":0.9699,"h":0.9699,"l":0.9699,"n":1,"o":0.9699,"t":"2026-10-16T22:15:00Z","v":200,"vw":0.9699},{"c":0.978,"h":0.978,"l":0.969,"n":3,"o":0.969,"t":"2026-10-16T22:20:00Z","v":300,"vw":0.975},{"c":0.969,"h":0.9698,"l":0.969,"n":9,"o":0.969,"t":"2026-10-16T23:15:00Z","v":15500,"vw":0.96902},{"c":0.969,"h":0.969,"l":0.969,"n":3,"o":0.969,"t":"2026-10-16T23:30:00Z","v":300,"vw":0.969},{"c":0.9651,"h":0.969,"l":0.9651,"n":2,"o":0.969,"t":"2026-10-16T23:50:00Z","v":1472,"vw":0.965365},{"c":0.9512,"h":0.9658,"l":0.9479,"n":19,"o":0.9599,"t":"2026-10-19T08:00:00Z","v":18884,"vw":0.959762},{"c":0.9598,"h":0.9598,"l":0.9598,"n":2,"o":0.9598,"t":"2026-10-19T08:30:00Z","v":598,"vw":0.9598},{"c":0.964,"h":0.9648,"l":0.964,"n":4,"o":0.9648,"t":"2026-10-19T11:15:00Z","v":308,"vw":0.964533},{"c":0.964,"h":0.964,"l":0.964,"n":1,"o":0.964,"t":"2026-10-19T13:15:00Z","v":1000,"vw":0.964},{"c":0.9589,"h":0.9648,"l":0.9554,"n":118,"o":0.9598,"t":"2026-10-19T13:30:00Z","v":30980,"vw":0.963477},{"c":0.9488,"h":0.9588,"l":0.9487,"n":161,"o":0.9588,"t":"2026-10-19T13:35:00Z","v":71246,"vw":0.952665},{"c":0.9483,"h":0.954,"l":0.9482,"n":83,"o":0.9483,"t":"2026-10-19T13:40:00Z","v":24131,"vw":0.948332},{"c":0.9537,"h":0.9577,"l":0.9483,"n":147,"o":0.9483,"t":"2026-10-19T13:45:00Z","v":21745,"vw":0.952291},{"c":0.9375,"h":0.9529,"l":0.9329,"n":107,"o":0.95,"t":"2026-10-19T13:50:00Z","v":31561,"vw":0.944934},{"c":0.9352,"h":0.9395,"l":0.9352,"n":61,"o":0.9375,"t":"2026-10-19T13:55:00Z","v":5398,"vw":0.936757},{"c":0.9354,"h":0.9388,"l":0.9331,"n":106,"o":0.9352,"t":"2026-10-19T14:00:00Z","v":43635,"vw":0.936863},{"c":0.9355,"h":0.94,"l":0.9355,"n":90,"o":0.9389,"t":"2026-10-19T14:05:00Z","v":35573,"vw":0.93902},{"c":0.9363,"h":0.9377,"l":0.933,"n":112,"o":0.9347,"t":"2026-10-19T14:10:00Z","v":87023,"vw":0.935734},{"c":0.9434,"h":0.9447,"l":0.9356,"n":86,"o":0.9363,"t":"2026-10-19T14:15:00Z","v":22203,"vw":0.939918},{"c":0.9441,"h":0.9449,"l":0.9424,"n":55,"o":0.9436,"t":"2026-10-19T14:20:00Z","v":9070,"vw":0.944209},{"c":0.9411,"h":0.9491,"l":0.9411,"n":153,"o":0.9441,"t":"2026-10-19T14:25:00Z","v":61807,"vw":0.94567},{"c":0.9398,"h":0.9416,"l":0.9394,"n":63,"o":0.9411,"t":"2026-10-19T14:30:00Z","v":8626,"vw":0.940257},{"c":0.9367,"h":0.9405,"l":0.9367,"n":61,"o":0.9398,"t":"2026-10-19T14:35:00Z","v":19416,"vw":0.939786},{"c":0.936,"h":0.9378,"l":0.936,"n":71,"o":0.9366,"t":"2026-10-19T14:40:00Z","v":4465,"vw":0.936507},{"c":0.9366,"h":0.9377,"l":0.9332,"n":164,"o":0.9332,"t":"2026-10-19T14:45:00Z","v":36082,"vw":0.936402},{"c":0.9359,"h":0.937,"l":0.935,"n":221,"o":0.9366,"t":"2026-10-19T14:50:00Z","v":112930,"vw":0.935655},{"c":0.9321,"h":0.9359,"l":0.932,"n":151,"o":0.9355,"t":"2026-10-19T14:55:00Z","v":37161,"vw":0.934007},{"c":0.9317,"h":0.9332,"l":0.9302,"n":158,"o":0.9321,"t":"2026-10-19T15:00:00Z","v":59013,"vw":0.93152},{"c":0.9318,"h":0.9332,"l":0.9316,"n":93,"o":0.9316,"t":"2026-10-19T15:05:00Z","v":46911,"vw":0.932086},{"c":0.9332,"h":0.9348,"l":0.9317,"n":147,"o":0.9317,"t":"2026-10-19T15:10:00Z","v":52313,"vw":0.933013},{"c":0.934,"h":0.9346,"l":0.9332,"n":183,"o":0.9332,"t":"2026-10-19T15:15:00Z","v":31865,"vw":0.93404},{"c":0.9355,"h":0.9367,"l":0.9312,"n":159,"o":0.9342,"t":"2026-10-19T15:20:00Z","v":43677,"vw":0.934141},{"c":0.9382,"h":0.9383,"l":0.9354,"n":122,"o":0.9361,"t":"2026-10-19T15:25:00Z","v":12284,"vw":0.936534},{"c":0.9368,"h":0.9383,"l":0.9355,"n":112,"o":0.9369,"t":"2026-10-19T15:30:00Z","v":18236,"vw":0.937856},{"c":0.9318,"h":0.9369,"l":0.9318,"n":147,"o":0.9359,"t":"2026-10-19T15:35:00Z","v":55754,"vw":0.935507},{"c":0.9331,"h":0.9331,"l":0.9302,"n":272,"o":0.9319,"t":"2026-10-19T15:40:00Z","v":83295,"vw":0.932032},{"c":0.9325,"h":0.933,"l":0.9324,"n":96,"o":0.9329,"t":"2026-10-19T15:45:00Z","v":16071,"vw":0.932535},{"c":0.9317,"h":0.9325,"l":0.9303,"n":160,"o":0.9325,"t":"2026-10-19T15:50:00Z","v":71047,"vw":0.931718},{"c":0.9311,"h":0.9317,"l":0.9302,"n":156,"o":0.9317,"t":"2026-10-19T15:55:00Z","v":65950,"vw":0.931032},{"c":0.9301,"h":0.9312,"l":0.9301,"n":118,"o":0.9311,"t":"2026-10-19T16:00:00Z","v":52354,"vw":0.930861},{"c":0.9263,"h":0.9302,"l":0.925,"n":221,"o":0.9301,"t":"2026-10-19T16:05:00Z","v":122875,"vw":0.928235},{"c":0.9297,"h":0.9298,"l":0.9261,"n":271,"o":0.9261,"t":"2026-10-19T16:10:00Z","v":145095,"vw":0.928509},{"c":0.9275,"h":0.9297,"l":0.9272,"n":142,"o":0.9297,"t":"2026-10-19T16:15:00Z","v":34535,"vw":0.928446},{"c":0.9279,"h":0.9279,"l":0.9275,"n":91,"o":0.9276,"t":"2026-10-19T16:20:00Z","v":7269,"vw":0.927639},{"c":0.9277,"h":0.9279,"l":0.9276,"n":72,"o":0.9277,"t":"2026-10-19T16:25:00Z","v":3989,"vw":0.927736},{"c":0.9276,"h":0.9279,"l":0.9276,"n":87,"o":0.9277,"t":"2026-10-19T16:30:00Z","v":14654,"vw":0.927691},{"c":0.9276,"h":0.9277,"l":0.9276,"n":26,"o":0.9276,"t":"2026-10-19T16:35:00Z","v":2363,"vw":0.927659},{"c":0.9274,"h":0.9277,"l":0.9274,"n":101,"o":0.9276,"t":"2026-10-19T16:40:00Z","v":30548,"vw":0.927493},{"c":0.928,"h":0.9283,"l":0.9261,"n":194,"o":0.9274,"t":"2026-10-19T16:45:00Z","v":90722,"vw":0.926681},{"c":0.9267,"h":0.9285,"l":0.9265,"n":79,"o":0.9282,"t":"2026-10-19T16:50:00Z","v":19964,"vw":0.927164},{"c":0.9295,"h":0.93,"l":0.9267,"n":146,"o":0.9267,"t":"2026-10-19T16:55:00Z","v":31892,"vw":0.929074},{"c":0.9285,"h":0.9293,"l":0.9278,"n":166,"o":0.9287,"t":"2026-10-19T17:00:00Z","v":37925,"vw":0.92848},{"c":0.929,"h":0.9299,"l":0.9285,"n":111,"o":0.9292,"t":"2026-10-19T17:05:00Z","v":15213,"vw":0.929184},{"c":0.9266,"h":0.9285,"l":0.9261,"n":198,"o":0.9285,"t":"2026-10-19T17:10:00Z","v":74381,"vw":0.926968},{"c":0.9269,"h":0.927,"l":0.9263,"n":79,"o":0.9263,"t":"2026-10-19T17:15:00Z","v":6827,"vw":0.926367},{"c":0.927,"h":0.927,"l":0.9265,"n":102,"o":0.9269,"t":"2026-10-19T17:20:00Z","v":7440,"vw":0.926863},{"c":0.9289,"h":0.9292,"l":0.927,"n":62,"o":0.927,"t":"2026-10-19T17:25:00Z","v":15623,"vw":0.928113},{"c":0.9287,"h":0.929,"l":0.9266,"n":186,"o":0.9289,"t":"2026-10-19T17:30:00Z","v":151178,"vw":0.928583},{"c":0.9287,"h":0.9292,"l":0.9266,"n":197,"o":0.9287,"t":"2026-10-19T17:35:00Z","v":114311,"vw":0.928367},{"c":0.929,"h":0.9292,"l":0.9273,"n":193,"o":0.9286,"t":"2026-10-19T17:40:00Z","v":109639,"vw":0.928868},{"c":0.9291,"h":0.9292,"l":0.929,"n":121,"o":0.9291,"t":"2026-10-19T17:45:00Z","v":91454,"vw":0.92912},{"c":0.9272,"h":0.9291,"l":0.9269,"n":202,"o":0.9291,"t":"2026-10-19T17:50:00Z","v":93877,"vw":0.927814},{"c":0.9266,"h":0.9284,"l":0.9261,"n":149,"o":0.9271,"t":"2026-10-19T17:55:00Z","v":116503,"vw":0.927378},{"c":0.9225,"h":0.9262,"l":0.9225,"n":117,"o":0.9261,"t":"2026-10-19T18:00:00Z","v":65095,"vw":0.924251},{"c":0.9229,"h":0.923,"l":0.9226,"n":124,"o":0.9227,"t":"2026-10-19T18:05:00Z","v":111948,"vw":0.922838},{"c":0.9285,"h":0.9286,"l":0.9229,"n":164,"o":0.9229,"t":"2026-10-19T18:10:00Z","v":69911,"vw":0.924393},{"c":0.9287,"h":0.9287,"l":0.9264,"n":82,"o":0.9269,"t":"2026-10-19T18:15:00Z","v":15344,"vw":0.927297},{"c":0.9279,"h":0.9287,"l":0.9274,"n":87,"o":0.9276,"t":"2026-10-19T18:20:00Z","v":12379,"vw":0.928176},{"c":0.9265,"h":0.9279,"l":0.9265,"n":215,"o":0.9279,"t":"2026-10-19T18:25:00Z","v":89433,"vw":0.927197},{"c":0.9265,"h":0.9271,"l":0.9264,"n":105,"o":0.9271,"t":"2026-10-19T18:30:00Z","v":7837,"vw":0.926635},{"c":0.9275,"h":0.9284,"l":0.9261,"n":214,"o":0.9269,"t":"2026-10-19T18:35:00Z","v":52699,"vw":0.927468},{"c":0.9276,"h":0.9276,"l":0.9275,"n":75,"o":0.9275,"t":"2026-10-19T18:40:00Z","v":9188,"vw":0.927554},{"c":0.9284,"h":0.9287,"l":0.9275,"n":118,"o":0.9276,"t":"2026-10-19T18:45:00Z","v":16161,"vw":0.928256},{"c":0.9306,"h":0.931,"l":0.9284,"n":179,"o":0.9285,"t":"2026-10-19T18:50:00Z","v":81412,"vw":0.929208},{"c":0.9305,"h":0.9307,"l":0.9305,"n":96,"o":0.9306,"t":"2026-10-19T18:55:00Z","v":31906,"vw":0.930552},{"c":0.932,"h":0.9331,"l":0.9305,"n":152,"o":0.9305,"t":"2026-10-19T19:00:00Z","v":34113,"vw":0.931117},{"c":0.9308,"h":0.9324,"l":0.9308,"n":60,"o":0.932,"t":"2026-10-19T19:05:00Z","v":26204,"vw":0.931996},{"c":0.9276,"h":0.9306,"l":0.9276,"n":40,"o":0.9306,"t":"2026-10-19T19:10:00Z","v":3990,"vw":0.930251},{"c":0.9281,"h":0.9295,"l":0.9279,"n":95,"o":0.9295,"t":"2026-10-19T19:15:00Z","v":7606,"vw":0.928756},{"c":0.9302,"h":0.9302,"l":0.9279,"n":81,"o":0.928,"t":"2026-10-19T19:20:00Z","v":10674,"vw":0.929723},{"c":0.9309,"h":0.934,"l":0.93,"n":397,"o":0.9303,"t":"2026-10-19T19:25:00Z","v":67316,"vw":0.931199},{"c":0.9308,"h":0.9313,"l":0.9306,"n":86,"o":0.9309,"t":"2026-10-19T19:30:00Z","v":18210,"vw":0.930855},{"c":0.932,"h":0.932,"l":0.9309,"n":97,"o":0.9311,"t":"2026-10-19T19:35:00Z","v":20349,"vw":0.931524},{"c":0.9331,"h":0.934,"l":0.9317,"n":128,"o":0.9317,"t":"2026-10-19T19:40:00Z","v":16811,"vw":0.933075},{"c":0.9332,"h":0.9342,"l":0.9322,"n":140,"o":0.9331,"t":"2026-10-19T19:45:00Z","v":36968,"vw":0.933339},{"c":0.9317,"h":0.9331,"l":0.9313,"n":72,"o":0.933,"t":"2026-10-19T19:50:00Z","v":21021,"vw":0.932398},{"c":0.9332,"h":0.9368,"l":0.9259,"n":532,"o":0.9317,"t":"2026-10-19T19:55:00Z","v":196509,"vw":0.931509},{"c":0.9283,"h":0.9283,"l":0.9283,"n":6,"o":0.9283,"t":"2026-10-19T20:00:00Z","v":64898,"vw":0.9283},{"c":0.9378,"h":0.9378,"l":0.9378,"n":1,"o":0.9378,"t":"2026-10-19T20:35:00Z","v":100,"vw":0.9378},{"c":0.9251,"h":0.9251,"l":0.9251,"n":1,"o":0.9251,"t":"2026-10-19T20:40:00Z","v":100,"vw":0.9251},{"c":0.9379,"h":0.9379,"l":0.9379,"n":1,"o":0.9379,"t":"2026-10-19T21:25:00Z","v":126,"vw":0.9379},{"c":0.9391,"h":0.9391,"l":0.9391,"n":1,"o":0.9391,"t":"2026-10-19T21:30:00Z","v":388,"vw":0.9391},{"c":0.948,"h":0.948,"l":0.935,"n":28,"o":0.935,"t":"2026-10-19T23:35:00Z","v":2694,"vw":0.938661},{"c":0.93,"h":0.9478,"l":0.93,"n":20,"o":0.945,"t":"2026-10-19T23:40:00Z","v":4801,"vw":0.93734},{"c":0.925,"h":0.93,"l":0.9249,"n":6,"o":0.93,"t":"2026-10-19T23:45:00Z","v":3885,"vw":0.927221},{"c":0.925,"h":0.925,"l":0.925,"n":1,"o":0.925,"t":"2026-10-20T11:50:00Z","v":1000,"vw":0.925},{"c":0.9262,"h":0.9262,"l":0.9261,"n":4,"o":0.9261,"t":"2026-10-20T12:50:00Z","v":3000,"vw":0.926108},{"c":0.9262,"h":0.9262,"l":0.9262,"n":1,"o":0.9262,"t":"2026-10-20T13:10:00Z","v":1500,"vw":0.9262},{"c":0.9237,"h":0.9239,"l":0.9151,"n":207,"o":0.9161,"t":"2026-10-20T13:30:00Z","v":59916,"vw":0.921026},{"c":0.9201,"h":0.9239,"l":0.9161,"n":203,"o":0.9237,"t":"2026-10-20T13:35:00Z","v":59735,"vw":0.921888},{"c":0.9211,"h":0.9236,"l":0.9201,"n":184,"o":0.9218,"t":"2026-10-20T13:40:00Z","v":62626,"vw":0.921212},{"c":0.9228,"h":0.9243,"l":0.9207,"n":202,"o":0.9207,"t":"2026-10-20T13:45:00Z","v":93494,"vw":0.922404},{"c":0.9251,"h":0.9261,"l":0.92,"n":222,"o":0.9227,"t":"2026-10-20T13:50:00Z","v":186660,"vw":0.922951},{"c":0.9252,"h":0.9296,"l":0.9204,"n":149,"o":0.9255,"t":"2026-10-20T13:55:00Z","v":100095,"vw":0.925098},{"c":0.9284,"h":0.9296,"l":0.9251,"n":60,"o":0.9296,"t":"2026-10-20T14:00:00Z","v":54845,"vw":0.927929},{"c":0.9275,"h":0.9293,"l":0.9272,"n":35,"o":0.9284,"t":"2026-10-20T14:05:00Z","v":19733,"vw":0.928364},{"c":0.9319,"h":0.934,"l":0.9275,"n":66,"o":0.9275,"t":"2026-10-20T14:10:00Z","v":14295,"vw":0.929732},{"c":0.9333,"h":0.9353,"l":0.932,"n":141,"o":0.933,"t":"2026-10-20T14:15:00Z","v":19793,"vw":0.934219},{"c":0.9344,"h":0.9368,"l":0.9332,"n":80,"o":0.9339,"t":"2026-10-20T14:20:00Z","v":16450,"vw":0.934597},{"c":0.9369,"h":0.9369,"l":0.9339,"n":86,"o":0.9339,"t":"2026-10-20T14:25:00Z","v":17204,"vw":0.935595},{"c":0.94,"h":0.94,"l":0.9361,"n":70,"o":0.9369,"t":"2026-10-20T14:30:00Z","v":15078,"vw":0.938086},{"c":0.9381,"h":0.9392,"l":0.9381,"n":44,"o":0.9392,"t":"2026-10-20T14:35:00Z","v":12345,"vw":0.938237},{"c":0.9359,"h":0.9384,"l":0.9332,"n":137,"o":0.9382,"t":"2026-10-20T14:40:00Z","v":60146,"vw":0.93632},{"c":0.9373,"h":0.9383,"l":0.9359,"n":90,"o":0.9359,"t":"2026-10-20T14:45:00Z","v":41898,"vw":0.936683},{"c":0.935,"h":0.9373,"l":0.935,"n":181,"o":0.9373,"t":"2026-10-20T14:50:00Z","v":86876,"vw":0.935513},{"c":0.9371,"h":0.9383,"l":0.935,"n":125,"o":0.9351,"t":"2026-10-20T14:55:00Z","v":49435,"vw":0.935893},{"c":0.9355,"h":0.9371,"l":0.9355,"n":91,"o":0.9371,"t":"2026-10-20T15:00:00Z","v":19355,"vw":0.936338},{"c":0.9334,"h":0.9353,"l":0.93,"n":152,"o":0.9351,"t":"2026-10-20T15:05:00Z","v":87788,"vw":0.931634},{"c":0.9254,"h":0.9337,"l":0.9229,"n":126,"o":0.9317,"t":"2026-10-20T15:10:00Z","v":116064,"vw":0.929693},{"c":0.9257,"h":0.9282,"l":0.9251,"n":103,"o":0.9252,"t":"2026-10-20T15:15:00Z","v":22144,"vw":0.926448},{"c":0.9265,"h":0.9277,"l":0.9263,"n":45,"o":0.9271,"t":"2026-10-20T15:20:00Z","v":10487,"vw":0.926778},{"c":0.9253,"h":0.9263,"l":0.9253,"n":67,"o":0.9263,"t":"2026-10-20T15:25:00Z","v":36086,"vw":0.925569},{"c":0.9222,"h":0.9251,"l":0.9222,"n":63,"o":0.925,"t":"2026-10-20T15:30:00Z","v":20184,"vw":0.924327},{"c":0.924,"h":0.925,"l":0.9222,"n":104,"o":0.9227,"t":"2026-10-20T15:35:00Z","v":53182,"vw":0.923499},{"c":0.9264,"h":0.928,"l":0.9242,"n":57,"o":0.9242,"t":"2026-10-20T15:40:00Z","v":9734,"vw":0.925787},{"c":0.9263,"h":0.9265,"l":0.9261,"n":30,"o":0.9264,"t":"2026-10-20T15:45:00Z","v":5061,"vw":0.926343},{"c":0.9265,"h":0.9265,"l":0.9263,"n":67,"o":0.9263,"t":"2026-10-20T15:50:00Z","v":33428,"vw":0.926348},{"c":0.9222,"h":0.9274,"l":0.9222,"n":245,"o":0.9269,"t":"2026-10-20T15:55:00Z","v":120542,"vw":0.925639},{"c":0.9221,"h":0.9229,"l":0.9221,"n":62,"o":0.9222,"t":"2026-10-20T16:00:00Z","v":33340,"vw":0.922355},{"c":0.9235,"h":0.9247,"l":0.922,"n":119,"o":0.9221,"t":"2026-10-20T16:05:00Z","v":63814,"vw":0.923255},{"c":0.9234,"h":0.9235,"l":0.9234,"n":12,"o":0.9234,"t":"2026-10-20T16:10:00Z","v":7437,"vw":0.923466},{"c":0.9238,"h":0.9244,"l":0.9234,"n":86,"o":0.9234,"t":"2026-10-20T16:15:00Z","v":43857,"vw":0.923759},{"c":0.9236,"h":0.9238,"l":0.9236,"n":66,"o":0.9238,"t":"2026-10-20T16:20:00Z","v":30142,"vw":0.923696},{"c":0.9251,"h":0.9263,"l":0.9235,"n":134,"o":0.9235,"t":"2026-10-20T16:25:00Z","v":78101,"vw":0.924135},{"c":0.9258,"h":0.9266,"l":0.9242,"n":87,"o":0.9245,"t":"2026-10-20T16:30:00Z","v":28091,"vw":0.925175},{"c":0.9294,"h":0.9307,"l":0.9253,"n":76,"o":0.9258,"t":"2026-10-20T16:35:00Z","v":19778,"vw":0.928263},{"c":0.9297,"h":0.9297,"l":0.9282,"n":44,"o":0.9294,"t":"2026-10-20T16:40:00Z","v":11637,"vw":0.928899},{"c":0.9269,"h":0.9289,"l":0.925,"n":110,"o":0.9286,"t":"2026-10-20T16:45:00Z","v":25695,"vw":0.926853},{"c":0.9247,"h":0.9276,"l":0.9246,"n":97,"o":0.9269,"t":"2026-10-20T16:50:00Z","v":39727,"vw":0.925644},{"c":0.9201,"h":0.9247,"l":0.92,"n":203,"o":0.9247,"t":"2026-10-20T16:55:00Z","v":99890,"vw":0.921564},{"c":0.922,"h":0.924,"l":0.92,"n":139,"o":0.9201,"t":"2026-10-20T17:00:00Z","v":66727,"vw":0.921246},{"c":0.9221,"h":0.9239,"l":0.9214,"n":75,"o":0.922,"t":"2026-10-20T17:05:00Z","v":40952,"vw":0.922448},{"c":0.9239,"h":0.924,"l":0.9221,"n":49,"o":0.9228,"t":"2026-10-20T17:10:00Z","v":10211,"vw":0.923243},{"c":0.9234,"h":0.9238,"l":0.923,"n":108,"o":0.9234,"t":"2026-10-20T17:15:00Z","v":67478,"vw":0.923343},{"c":0.9251,"h":0.9251,"l":0.9209,"n":65,"o":0.9233,"t":"2026-10-20T17:20:00Z","v":28711,"vw":0.922012},{"c":0.9224,"h":0.9249,"l":0.9221,"n":15,"o":0.9221,"t":"2026-10-20T17:25:00Z","v":5916,"vw":0.922786},{"c":0.9224,"h":0.9244,"l":0.9224,"n":24,"o":0.9225,"t":"2026-10-20T17:30:00Z","v":7114,"vw":0.922791},{"c":0.9242,"h":0.9249,"l":0.9228,"n":128,"o":0.9233,"t":"2026-10-20T17:35:00Z","v":39625,"vw":0.924003},{"c":0.9244,"h":0.925,"l":0.924,"n":125,"o":0.9242,"t":"2026-10-20T17:40:00Z","v":36407,"vw":0.924498},{"c":0.9243,"h":0.9245,"l":0.9243,"n":55,"o":0.9244,"t":"2026-10-20T17:45:00Z","v":20962,"vw":0.924426},{"c":0.9221,"h":0.9243,"l":0.9206,"n":76,"o":0.9243,"t":"2026-10-20T17:50:00Z","v":21409,"vw":0.922586},{"c":0.9206,"h":0.9225,"l":0.9206,"n":106,"o":0.9221,"t":"2026-10-20T17:55:00Z","v":40940,"vw":0.920957},{"c":0.9212,"h":0.9212,"l":0.9206,"n":72,"o":0.9206,"t":"2026-10-20T18:00:00Z","v":24786,"vw":0.920971},{"c":0.922,"h":0.9235,"l":0.9211,"n":163,"o":0.9212,"t":"2026-10-20T18:05:00Z","v":55005,"vw":0.92202},{"c":0.9221,"h":0.923,"l":0.9219,"n":63,"o":0.922,"t":"2026-10-20T18:10:00Z","v":17045,"vw":0.922286},{"c":0.92,"h":0.9222,"l":0.919,"n":169,"o":0.9222,"t":"2026-10-20T18:15:00Z","v":67353,"vw":0.920194},{"c":0.9165,"h":0.92,"l":0.9162,"n":66,"o":0.92,"t":"2026-10-20T18:20:00Z","v":18268,"vw":0.917947},{"c":0.9172,"h":0.9178,"l":0.915,"n":265,"o":0.9164,"t":"2026-10-20T18:25:00Z","v":87744,"vw":0.916384},{"c":0.9168,"h":0.9172,"l":0.9168,"n":69,"o":0.917,"t":"2026-10-20T18:30:00Z","v":28303,"vw":0.916946},{"c":0.9168,"h":0.9169,"l":0.9168,"n":84,"o":0.9169,"t":"2026-10-20T18:35:00Z","v":21221,"vw":0.916825},{"c":0.9168,"h":0.9169,"l":0.9168,"n":99,"o":0.9168,"t":"2026-10-20T18:40:00Z","v":39721,"vw":0.916838},{"c":0.9163,"h":0.9172,"l":0.9163,"n":161,"o":0.9168,"t":"2026-10-20T18:45:00Z","v":48167,"vw":0.916932},{"c":0.9176,"h":0.9177,"l":0.9151,"n":73,"o":0.9157,"t":"2026-10-20T18:50:00Z","v":15752,"vw":0.916128},{"c":0.9177,"h":0.919,"l":0.9165,"n":184,"o":0.9177,"t":"2026-10-20T18:55:00Z","v":83382,"vw":0.917456},{"c":0.9177,"h":0.9178,"l":0.9177,"n":75,"o":0.9177,"t":"2026-10-20T19:00:00Z","v":24263,"vw":0.917714},{"c":0.9151,"h":0.9178,"l":0.915,"n":98,"o":0.9177,"t":"2026-10-20T19:05:00Z","v":35378,"vw":0.916748},{"c":0.9157,"h":0.9162,"l":0.9151,"n":131,"o":0.9156,"t":"2026-10-20T19:10:00Z","v":45255,"vw":0.915648},{"c":0.9155,"h":0.9176,"l":0.9153,"n":283,"o":0.9157,"t":"2026-10-20T19:15:00Z","v":81908,"vw":0.916192},{"c":0.9128,"h":0.9164,"l":0.9117,"n":94,"o":0.9155,"t":"2026-10-20T19:20:00Z","v":29685,"vw":0.914533},{"c":0.9163,"h":0.9164,"l":0.9117,"n":141,"o":0.9118,"t":"2026-10-20T19:25:00Z","v":65420,"vw":0.913031},{"c":0.9163,"h":0.9181,"l":0.9138,"n":130,"o":0.9138,"t":"2026-10-20T19:30:00Z","v":80398,"vw":0.916354},{"c":0.9169,"h":0.9178,"l":0.9163,"n":75,"o":0.9163,"t":"2026-10-20T19:35:00Z","v":26272,"vw":0.916781},{"c":0.9167,"h":0.9175,"l":0.9165,"n":96,"o":0.9167,"t":"2026-10-20T19:40:00Z","v":50392,"vw":0.916818},{"c":0.9173,"h":0.9178,"l":0.9169,"n":190,"o":0.9169,"t":"2026-10-20T19:45:00Z","v":57380,"vw":0.917262},{"c":0.9167,"h":0.9179,"l":0.9141,"n":432,"o":0.9172,"t":"2026-10-20T19:50:00Z","v":111470,"vw":0.916423},{"c":0.9216,"h":0.9258,"l":0.914,"n":668,"o":0.9168,"t":"2026-10-20T19:55:00Z","v":220553,"vw":0.919085},{"c":0.9212,"h":0.9212,"l":0.9212,"n":8,"o":0.9212,"t":"2026-10-20T20:00:00Z","v":68913,"vw":0.9212},{"c":0.9225,"h":0.9225,"l":0.9206,"n":3,"o":0.9206,"t":"2026-10-20T20:25:00Z","v":2600,"vw":0.922135},{"c":0.926,"h":0.926,"l":0.9248,"n":5,"o":0.9248,"t":"2026-10-20T21:15:00Z","v":301,"vw":0.9254},{"c":0.9253,"h":0.9253,"l":0.9253,"n":1,"o":0.9253,"t":"2026-10-20T21:20:00Z","v":100,"vw":0.9253},{"c":0.9203,"h":0.9203,"l":0.9203,"n":1,"o":0.9203,"t":"2026-10-20T21:25:00Z","v":500,"vw":0.9203},{"c":0.9253,"h":0.9253,"l":0.9253,"n":1,"o":0.9253,"t":"2026-10-20T21:55:00Z","v":250,"vw":0.9253},{"c":0.928,"h":0.928,"l":0.9251,"n":6,"o":0.9251,"t":"2026-10-20T23:05:00Z","v":3111,"vw":0.925526},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-20T23:40:00Z","v":500,"vw":0.93},{"c":0.93,"h":0.93,"l":0.93,"n":2,"o":0.93,"t":"2026-10-21T08:00:00Z","v":2860,"vw":0.93},{"c":0.9299,"h":0.9299,"l":0.9299,"n":3,"o":0.9299,"t":"2026-10-21T08:10:00Z","v":1200,"vw":0.9299},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-21T08:30:00Z","v":708,"vw":0.93},{"c":0.9299,"h":0.9299,"l":0.9299,"n":1,"o":0.9299,"t":"2026-10-21T08:35:00Z","v":100,"vw":0.9299},{"c":0.9256,"h":0.9256,"l":0.9256,"n":3,"o":0.9256,"t":"2026-10-21T12:30:00Z","v":703,"vw":0.9256},{"c":0.9399,"h":0.9399,"l":0.9399,"n":2,"o":0.9399,"t":"2026-10-21T13:20:00Z","v":5000,"vw":0.9399},{"c":0.925,"h":0.93,"l":0.925,"n":3,"o":0.93,"t":"2026-10-21T13:25:00Z","v":1500,"vw":0.926667},{"c":0.9102,"h":0.94,"l":0.9101,"n":165,"o":0.9273,"t":"2026-10-21T13:30:00Z","v":164378,"vw":0.921315},{"c":0.9113,"h":0.9167,"l":0.905,"n":453,"o":0.9102,"t":"2026-10-21T13:35:00Z","v":65217,"vw":0.909037},{"c":0.9124,"h":0.9143,"l":0.9069,"n":93,"o":0.9106,"t":"2026-10-21T13:40:00Z","v":17292,"vw":0.911936},{"c":0.9182,"h":0.9222,"l":0.9139,"n":39,"o":0.9144,"t":"2026-10-21T13:45:00Z","v":28533,"vw":0.920327},{"c":0.92,"h":0.92,"l":0.9173,"n":26,"o":0.9182,"t":"2026-10-21T13:50:00Z","v":8806,"vw":0.918128},{"c":0.9257,"h":0.9257,"l":0.9184,"n":48,"o":0.92,"t":"2026-10-21T13:55:00Z","v":24949,"vw":0.920922},{"c":0.9236,"h":0.9237,"l":0.9224,"n":36,"o":0.9235,"t":"2026-10-21T14:00:00Z","v":4902,"vw":0.923263},{"c":0.9213,"h":0.9255,"l":0.9201,"n":125,"o":0.9236,"t":"2026-10-21T14:05:00Z","v":93950,"vw":0.922256},{"c":0.9151,"h":0.9203,"l":0.9149,"n":93,"o":0.9202,"t":"2026-10-21T14:10:00Z","v":22100,"vw":0.918736},{"c":0.914,"h":0.9173,"l":0.914,"n":39,"o":0.9149,"t":"2026-10-21T14:15:00Z","v":12245,"vw":0.915659},{"c":0.9118,"h":0.9139,"l":0.91,"n":188,"o":0.9139,"t":"2026-10-21T14:20:00Z","v":114144,"vw":0.91143},{"c":0.9117,"h":0.9125,"l":0.9117,"n":91,"o":0.9118,"t":"2026-10-21T14:25:00Z","v":16301,"vw":0.912115},{"c":0.9014,"h":0.9117,"l":0.9003,"n":245,"o":0.9117,"t":"2026-10-21T14:30:00Z","v":108913,"vw":0.904363},{"c":0.9,"h":0.9025,"l":0.9,"n":218,"o":0.9025,"t":"2026-10-21T14:35:00Z","v":257304,"vw":0.90031},{"c":0.9065,"h":0.9102,"l":0.9,"n":77,"o":0.9,"t":"2026-10-21T14:40:00Z","v":40505,"vw":0.903485},{"c":0.9055,"h":0.9065,"l":0.9048,"n":66,"o":0.9064,"t":"2026-10-21T14:45:00Z","v":33045,"vw":0.905531},{"c":0.9104,"h":0.9107,"l":0.9055,"n":173,"o":0.9055,"t":"2026-10-21T14:50:00Z","v":93065,"vw":0.908481},{"c":0.91,"h":0.9102,"l":0.91,"n":86,"o":0.9102,"t":"2026-10-21T14:55:00Z","v":33914,"vw":0.910125},{"c":0.9051,"h":0.9101,"l":0.905,"n":115,"o":0.9101,"t":"2026-10-21T15:00:00Z","v":45434,"vw":0.907802},{"c":0.9019,"h":0.9051,"l":0.9013,"n":112,"o":0.905,"t":"2026-10-21T15:05:00Z","v":30202,"vw":0.903476},{"c":0.9024,"h":0.9024,"l":0.9019,"n":94,"o":0.9022,"t":"2026-10-21T15:10:00Z","v":35817,"vw":0.902295},{"c":0.9023,"h":0.9024,"l":0.9023,"n":51,"o":0.9023,"t":"2026-10-21T15:15:00Z","v":49855,"vw":0.902331},{"c":0.9024,"h":0.9024,"l":0.9023,"n":33,"o":0.9024,"t":"2026-10-21T15:20:00Z","v":6188,"vw":0.902307},{"c":0.9024,"h":0.9024,"l":0.9023,"n":42,"o":0.9023,"t":"2026-10-21T15:25:00Z","v":9989,"vw":0.902376},{"c":0.9023,"h":0.9024,"l":0.9023,"n":91,"o":0.9023,"t":"2026-10-21T15:30:00Z","v":29506,"vw":0.902351},{"c":0.9024,"h":0.9024,"l":0.9023,"n":27,"o":0.9024,"t":"2026-10-21T15:35:00Z","v":4726,"vw":0.902383},{"c":0.9037,"h":0.9043,"l":0.9024,"n":93,"o":0.9024,"t":"2026-10-21T15:40:00Z","v":34338,"vw":0.903698},{"c":0.9038,"h":0.9038,"l":0.9037,"n":57,"o":0.9038,"t":"2026-10-21T15:45:00Z","v":52710,"vw":0.903752},{"c":0.9036,"h":0.9047,"l":0.9036,"n":568,"o":0.9038,"t":"2026-10-21T15:50:00Z","v":270531,"vw":0.904209},{"c":0.9051,"h":0.9071,"l":0.9036,"n":194,"o":0.9036,"t":"2026-10-21T15:55:00Z","v":73643,"vw":0.905124},{"c":0.9045,"h":0.9047,"l":0.9043,"n":82,"o":0.9045,"t":"2026-10-21T16:00:00Z","v":20921,"vw":0.904474},{"c":0.9065,"h":0.9072,"l":0.9045,"n":73,"o":0.9047,"t":"2026-10-21T16:05:00Z","v":15822,"vw":0.905909},{"c":0.9065,"h":0.9073,"l":0.9064,"n":143,"o":0.9065,"t":"2026-10-21T16:10:00Z","v":60412,"vw":0.90657},{"c":0.9065,"h":0.9066,"l":0.9065,"n":43,"o":0.9065,"t":"2026-10-21T16:15:00Z","v":6089,"vw":0.906552},{"c":0.9036,"h":0.9066,"l":0.9022,"n":132,"o":0.9065,"t":"2026-10-21T16:20:00Z","v":37252,"vw":0.904171},{"c":0.9031,"h":0.9036,"l":0.9031,"n":25,"o":0.9031,"t":"2026-10-21T16:25:00Z","v":3295,"vw":0.903318},{"c":0.9032,"h":0.9037,"l":0.9031,"n":40,"o":0.9036,"t":"2026-10-21T16:30:00Z","v":5920,"vw":0.903322},{"c":0.9065,"h":0.9065,"l":0.903,"n":71,"o":0.903,"t":"2026-10-21T16:35:00Z","v":13239,"vw":0.904749},{"c":0.91,"h":0.9123,"l":0.9062,"n":108,"o":0.9064,"t":"2026-10-21T16:40:00Z","v":24742,"vw":0.90941},{"c":0.9139,"h":0.914,"l":0.91,"n":109,"o":0.9101,"t":"2026-10-21T16:45:00Z","v":72637,"vw":0.910641},{"c":0.9105,"h":0.9137,"l":0.9103,"n":104,"o":0.9132,"t":"2026-10-21T16:50:00Z","v":101033,"vw":0.913306},{"c":0.9105,"h":0.9121,"l":0.9101,"n":49,"o":0.9102,"t":"2026-10-21T16:55:00Z","v":30007,"vw":0.910986},{"c":0.9076,"h":0.9105,"l":0.9076,"n":103,"o":0.9105,"t":"2026-10-21T17:00:00Z","v":29849,"vw":0.908992},{"c":0.9087,"h":0.9101,"l":0.9075,"n":41,"o":0.9081,"t":"2026-10-21T17:05:00Z","v":8140,"vw":0.908438},{"c":0.9106,"h":0.9113,"l":0.9076,"n":59,"o":0.9099,"t":"2026-10-21T17:10:00Z","v":9280,"vw":0.91004},{"c":0.9108,"h":0.9116,"l":0.9104,"n":35,"o":0.9106,"t":"2026-10-21T17:15:00Z","v":5409,"vw":0.910858},{"c":0.9115,"h":0.9116,"l":0.911,"n":16,"o":0.9116,"t":"2026-10-21T17:20:00Z","v":2019,"vw":0.91115},{"c":0.911,"h":0.9116,"l":0.9105,"n":62,"o":0.911,"t":"2026-10-21T17:25:00Z","v":49949,"vw":0.910936},{"c":0.9081,"h":0.911,"l":0.9045,"n":131,"o":0.911,"t":"2026-10-21T17:30:00Z","v":57443,"vw":0.90938},{"c":0.9104,"h":0.9133,"l":0.9073,"n":64,"o":0.9081,"t":"2026-10-21T17:35:00Z","v":16632,"vw":0.910889},{"c":0.9104,"h":0.9124,"l":0.9091,"n":40,"o":0.9103,"t":"2026-10-21T17:40:00Z","v":19613,"vw":0.909997},{"c":0.9104,"h":0.9118,"l":0.91,"n":11,"o":0.9104,"t":"2026-10-21T17:45:00Z","v":6561,"vw":0.911566}],"history":[{"c":2.41,"h":2.43,"l":2.35,"n":15624,"o":2.36,"t":"2024-10-21T04:00:00Z","v":8141370,"vw":2.395282},{"c":2.58,"h":2.68,"l":2.37,"n":34746,"o":2.37,"t":"2024-10-22T04:00:00Z","v":26636042,"vw":2.589827},{"c":2.53,"h":2.62,"l":2.5,"n":20537,"o":2.59,"t":"2024-10-23T04:00:00Z","v":10467773,"vw":2.556802},{"c":2.53,"h":2.56,"l":2.48,"n":14932,"o":2.52,"t":"2024-10-24T04:00:00Z","v":6437339,"vw":2.514322},{"c":2.55,"h":2.62,"l":2.54,"n":24503,"o":2.54,"t":"2024-10-25T04:00:00Z","v":12544859,"vw":2.579443},{"c":2.8,"h":2.85,"l":2.59,"n":32174,"o":2.62,"t":"2024-10-28T04:00:00Z","v":18412175,"vw":2.767758},{"c":2.72,"h":2.82,"l":2.705,"n":23654,"o":2.81,"t":"2024-10-29T04:00:00Z","v":12400896,"vw":2.731427},{"c":2.7,"h":2.79,"l":2.66,"n":15796,"o":2.7,"t":"2024-10-30T04:00:00Z","v":8240783,"vw":2.729143},{"c":2.61,"h":2.7,"l":2.59,"n":23351,"o":2.7,"t":"2024-10-31T04:00:00Z","v":12714612,"vw":2.624145},{"c":2.46,"h":2.62,"l":2.42,"n":24973,"o":2.62,"t":"2024-11-01T04:00:00Z","v":16562266,"vw":2.488651},{"c":2.46,"h":2.54,"l":2.45,"n":16213,"o":2.47,"t":"2024-11-04T05:00:00Z","v":8939770,"vw":2.486716},{"c":2.58,"h":2.61,"l":2.53,"n":25907,"o":2.56,"t":"2024-11-05T05:00:00Z","v":9852836,"vw":2.57916},{"c":2.51,"h":2.55,"l":2.425,"n":22592,"o":2.48,"t":"2024-11-06T05:00:00Z","v":12526620,"vw":2.482422},{"c":2.47,"h":2.62,"l":2.4,"n":34472,"o":2.6,"t":"2024-11-07T05:00:00Z","v":20015005,"vw":2.465},{"c":2.34,"h":2.4,"l":2.25,"n":36259,"o":2.39,"t":"2024-11-08T05:00:00Z","v":17568279,"vw":2.316297},{"c":2.3,"h":2.35,"l":2.24,"n":29592,"o":2.35,"t":"2024-11-11T05:00:00Z","v":15929836,"vw":2.284236},{"c":2.2,"h":2.24,"l":2.16,"n":30979,"o":2.23,"t":"2024-11-12T05:00:00Z","v":16027198,"vw":2.196238},{"c":2.14,"h":2.205,"l":2.12,"n":20761,"o":2.2,"t":"2024-11-13T05:00:00Z","v":10456886,"vw":2.15751},{"c":2.19,"h":2.23,"l":2.11,"n":23916,"o":2.12,"t":"2024-11-14T05:00:00Z","v":13236937,"vw":2.188016},{"c":2.14,"h":2.205,"l":2.12,"n":18539,"o":2.19,"t":"2024-11-15T05:00:00Z","v":9635095,"vw":2.154349},{"c":2.08,"h":2.16,"l":2.07,"n":27483,"o":2.15,"t":"2024-11-18T05:00:00Z","v":17313257,"vw":2.088049},{"c":2.09,"h":2.16,"l":2.08,"n":32413,"o":2.09,"t":"2024-11-19T05:00:00Z","v":12263934,"vw":2.105777},{"c":2.18,"h":2.21,"l":2.115,"n":25467,"o":2.14,"t":"2024-11-20T05:00:00Z","v":19265583,"vw":2.175762},{"c":2.02,"h":2.03,"l":1.92,"n":59653,"o":2,"t":"2024-11-21T05:00:00Z","v":40478604,"vw":1.964529},{"c":1.95,"h":1.995,"l":1.94,"n":27266,"o":1.97,"t":"2024-11-22T05:00:00Z","v":14927817,"vw":1.945925},{"c":2.08,"h":2.21,"l":1.89,"n":56397,"o":1.96,"t":"2024-11-25T05:00:00Z","v":90060919,"vw":2.097184},{"c":1.99,"h":2.11,"l":1.97,"n":26001,"o":2.11,"t":"2024-11-26T05:00:00Z","v":16677628,"vw":2.023313},{"c":2.15,"h":2.19,"l":2.065,"n":42144,"o":2.07,"t":"2024-11-27T05:00:00Z","v":26776426,"vw":2.155711},{"c":2.16,"h":2.2,"l":2.08,"n":19210,"o":2.15,"t":"2024-11-29T05:00:00Z","v":13420583,"vw":2.143455},{"c":2.18,"h":2.2593,"l":2.12,"n":33942,"o":2.195,"t":"2024-12-02T05:00:00Z","v":25699957,"vw":2.167433},{"c":2.26,"h":2.33,"l":2.15,"n":31272,"o":2.15,"t":"2024-12-03T05:00:00Z","v":28792933,"vw":2.2676},{"c":2.23,"h":2.34,"l":2.2,"n":26536,"o":2.26,"t":"2024-12-04T05:00:00Z","v":17798974,"vw":2.247812},{"c":2.17,"h":2.29,"l":2.14,"n":23457,"o":2.25,"t":"2024-12-05T05:00:00Z","v":17911246,"vw":2.174703},{"c":2.21,"h":2.25,"l":2.18,"n":15143,"o":2.21,"t":"2024-12-06T05:00:00Z","v":8202113,"vw":2.218237},{"c":2.47,"h":2.59,"l":2.35,"n":58237,"o":2.37,"t":"2024-12-09T05:00:00Z","v":60517456,"vw":2.491987},{"c":2.35,"h":2.4,"l":2.29,"n":40628,"o":2.39,"t":"2024-12-10T05:00:00Z","v":25357894,"vw":2.339836},{"c":2.35,"h":2.38,"l":2.26,"n":17882,"o":2.3,"t":"2024-12-11T05:00:00Z","v":13301590,"vw":2.322854},{"c":2.29,"h":2.38,"l":2.27,"n":14798,"o":2.35,"t":"2024-12-12T05:00:00Z","v":12504720,"vw":2.314107},{"c":2.27,"h":2.31,"l":2.16,"n":31551,"o":2.23,"t":"2024-12-13T05:00:00Z","v":42992272,"vw":2.257988},{"c":2.09,"h":2.28,"l":2.07,"n":29143,"o":2.28,"t":"2024-12-16T05:00:00Z","v":24509049,"vw":2.127667},{"c":2.14,"h":2.21,"l":2.06,"n":23866,"o":2.11,"t":"2024-12-17T05:00:00Z","v":15914044,"vw":2.154783},{"c":2.07,"h":2.17,"l":2.04,"n":18004,"o":2.14,"t":"2024-12-18T05:00:00Z","v":14989717,"vw":2.088694},{"c":2.03,"h":2.13,"l":2.01,"n":22991,"o":2.1,"t":"2024-12-19T05:00:00Z","v":15276855,"vw":2.061193},{"c":2.05,"h":2.09,"l":2.005,"n":14371,"o":2.02,"t":"2024-12-20T05:00:00Z","v":13303336,"vw":2.058211},{"c":2.09,"h":2.1,"l":2.04,"n":12978,"o":2.06,"t":"2024-12-23T05:00:00Z","v":9380114,"vw":2.081558},{"c":2.11,"h":2.12,"l":2.08,"n":8358,"o":2.09,"t":"2024-12-24T05:00:00Z","v":4830512,"vw":2.102576},{"c":2.12,"h":2.19,"l":2.085,"n":12762,"o":2.1,"t":"2024-12-26T05:00:00Z","v":9520406,"vw":2.143955},{"c":2.08,"h":2.11,"l":2.01,"n":14847,"o":2.08,"t":"2024-12-27T05:00:00Z","v":12516476,"vw":2.072717},{"c":2.02,"h":2.0693,"l":2,"n":10577,"o":2.06,"t":"2024-12-30T05:00:00Z","v":10405725,"vw":2.017615},{"c":2.01,"h":2.06,"l":1.98,"n":8494,"o":2.02,"t":"2024-12-31T05:00:00Z","v":6972000,"vw":2.024333},{"c":1.99,"h":2.02,"l":1.98,"n":19093,"o":2,"t":"2025-01-02T05:00:00Z","v":16421539,"vw":1.994967},{"c":1.97,"h":2.01,"l":1.93,"n":16904,"o":2.01,"t":"2025-01-03T05:00:00Z","v":13732361,"vw":1.955652},{"c":1.99,"h":2.08,"l":1.98,"n":17284,"o":2.01,"t":"2025-01-06T05:00:00Z","v":15929362,"vw":2.019377},{"c":2.02,"h":2.07,"l":2,"n":13398,"o":2,"t":"2025-01-07T05:00:00Z","v":15914460,"vw":2.036465},{"c":2.02,"h":2.035,"l":1.95,"n":17178,"o":2,"t":"2025-01-08T05:00:00Z","v":13819744,"vw":1.997343},{"c":1.9,"h":1.99,"l":1.88,"n":18010,"o":1.98,"t":"2025-01-10T05:00:00Z","v":20420451,"vw":1.905542},{"c":1.83,"h":1.9,"l":1.82,"n":17262,"o":1.9,"t":"2025-01-13T05:00:00Z","v":16513046,"vw":1.859014},{"c":1.85,"h":1.915,"l":1.82,"n":17871,"o":1.9,"t":"2025-01-14T05:00:00Z","v":11595676,"vw":1.849319},{"c":1.86,"h":1.91,"l":1.85,"n":15908,"o":1.88,"t":"2025-01-15T05:00:00Z","v":10277872,"vw":1.869002},{"c":1.87,"h":1.885,"l":1.84,"n":14727,"o":1.88,"t":"2025-01-16T05:00:00Z","v":5376573,"vw":1.859795},{"c":1.94,"h":2,"l":1.8909,"n":36973,"o":1.9,"t":"2025-01-17T05:00:00Z","v":29473034,"vw":1.944228},{"c":1.98,"h":2.03,"l":1.94,"n":31941,"o":1.99,"t":"2025-01-21T05:00:00Z","v":23621296,"vw":1.987146},{"c":1.95,"h":2.01,"l":1.91,"n":21816,"o":1.96,"t":"2025-01-22T05:00:00Z","v":19911946,"vw":1.962594},{"c":2,"h":2.03,"l":1.945,"n":20238,"o":1.95,"t":"2025-01-23T05:00:00Z","v":18962686,"vw":1.999596},{"c":2.23,"h":2.32,"l":2.01,"n":47394,"o":2.01,"t":"2025-01-24T05:00:00Z","v":54625546,"vw":2.221124},{"c":2.23,"h":2.3,"l":2.13,"n":39372,"o":2.21,"t":"2025-01-27T05:00:00Z","v":37910927,"vw":2.199038},{"c":2.23,"h":2.281,"l":2.12,"n":28276,"o":2.28,"t":"2025-01-28T05:00:00Z","v":25568606,"vw":2.180686},{"c":2.16,"h":2.3,"l":2.13,"n":30142,"o":2.23,"t":"2025-01-29T05:00:00Z","v":32110366,"vw":2.194926},{"c":2.32,"h":2.39,"l":2.18,"n":28665,"o":2.2,"t":"2025-01-30T05:00:00Z","v":26685985,"vw":2.32094},{"c":2.17,"h":2.32,"l":2.14,"n":35762,"o":2.32,"t":"2025-01-31T05:00:00Z","v":40125258,"vw":2.208904},{"c":2.09,"h":2.19,"l":2.05,"n":27472,"o":2.09,"t":"2025-02-03T05:00:00Z","v":25296904,"vw":2.129951},{"c":2.21,"h":2.29,"l":2.15,"n":33670,"o":2.17,"t":"2025-02-04T05:00:00Z","v":33200494,"vw":2.225414},{"c":2.17,"h":2.23,"l":2.14,"n":20758,"o":2.17,"t":"2025-02-05T05:00:00Z","v":18803284,"vw":2.191031},{"c":2.33,"h":2.405,"l":2.23,"n":36504,"o":2.27,"t":"2025-02-06T05:00:00Z","v":44054294,"vw":2.321583},{"c":2.38,"h":2.45,"l":2.32,"n":34465,"o":2.4,"t":"2025-02-07T05:00:00Z","v":30513601,"vw":2.380581},{"c":2.4,"h":2.54,"l":2.39,"n":32968,"o":2.45,"t":"2025-02-10T05:00:00Z","v":28120050,"vw":2.454499},{"c":2.29,"h":2.37,"l":2.27,"n":34088,"o":2.36,"t":"2025-02-11T05:00:00Z","v":21081510,"vw":2.305615},{"c":2.53,"h":2.6,"l":2.27,"n":40439,"o":2.3,"t":"2025-02-12T05:00:00Z","v":52781528,"vw":2.526586},{"c":2.52,"h":2.5999,"l":2.45,"n":40831,"o":2.46,"t":"2025-02-13T05:00:00Z","v":28010090,"vw":2.532},{"c":2.54,"h":2.73,"l":2.48,"n":38789,"o":2.69,"t":"2025-02-14T05:00:00Z","v":37994958,"vw":2.560788},{"c":2.305,"h":2.415,"l":2.26,"n":39475,"o":2.415,"t":"2025-02-18T05:00:00Z","v":35858981,"vw":2.325361},{"c":2.42,"h":2.49,"l":2.25,"n":29525,"o":2.345,"t":"2025-02-19T05:00:00Z","v":25317514,"vw":2.393296},{"c":2.18,"h":2.26,"l":2.1,"n":84144,"o":2.185,"t":"2025-02-20T05:00:00Z","v":74376793,"vw":2.185809},{"c":2.255,"h":2.39,"l":2.25,"n":47218,"o":2.26,"t":"2025-02-21T05:00:00Z","v":53324840,"vw":2.307672},{"c":2.1,"h":2.19,"l":2.04,"n":50998,"o":2.185,"t":"2025-02-24T05:00:00Z","v":43427205,"vw":2.098077},{"c":2.09,"h":2.16,"l":2.08,"n":25093,"o":2.13,"t":"2025-02-25T05:00:00Z","v":19214780,"vw":2.121695},{"c":2.11,"h":2.2,"l":2.1,"n":22724,"o":2.16,"t":"2025-02-26T05:00:00Z","v":20675772,"vw":2.143846},{"c":2.17,"h":2.2,"l":2.08,"n":28001,"o":2.11,"t":"2025-02-27T05:00:00Z","v":34450337,"vw":2.147953},{"c":2.08,"h":2.15,"l":2.06,"n":29712,"o":2.08,"t":"2025-02-28T05:00:00Z","v":24774056,"vw":2.099836},{"c":2.02,"h":2.11,"l":2,"n":22882,"o":2.1,"t":"2025-03-03T05:00:00Z","v":21557293,"vw":2.043403},{"c":2.14,"h":2.17,"l":2,"n":31699,"o":2.02,"t":"2025-03-04T05:00:00Z","v":29792888,"vw":2.108482},{"c":2.32,"h":2.33,"l":2.165,"n":50556,"o":2.165,"t":"2025-03-05T05:00:00Z","v":46576591,"vw":2.273988},{"c":2.32,"h":2.41,"l":2.255,"n":29618,"o":2.32,"t":"2025-03-06T05:00:00Z","v":35170630,"vw":2.319473},{"c":2.35,"h":2.43,"l":2.28,"n":27094,"o":2.3,"t":"2025-03-07T05:00:00Z","v":27641197,"vw":2.351168},{"c":2.26,"h":2.355,"l":2.21,"n":27985,"o":2.33,"t":"2025-03-10T04:00:00Z","v":33904721,"vw":2.254303},{"c":2.3,"h":2.35,"l":2.23,"n":25402,"o":2.31,"t":"2025-03-11T04:00:00Z","v":34846939,"vw":2.289637},{"c":2.215,"h":2.28,"l":2.16,"n":21973,"o":2.28,"t":"2025-03-12T04:00:00Z","v":29550276,"vw":2.198574},{"c":2.28,"h":2.31,"l":2.175,"n":32014,"o":2.18,"t":"2025-03-13T04:00:00Z","v":41961995,"vw":2.247466},{"c":2.35,"h":2.4,"l":2.32,"n":26660,"o":2.34,"t":"2025-03-14T04:00:00Z","v":19153238,"vw":2.356123},{"c":2.49,"h":2.53,"l":2.35,"n":46314,"o":2.35,"t":"2025-03-17T04:00:00Z","v":44359618,"vw":2.475614},{"c":2.49,"h":2.53,"l":2.42,"n":30983,"o":2.52,"t":"2025-03-18T04:00:00Z","v":33349295,"vw":2.477596},{"c":2.48,"h":2.54,"l":2.42,"n":27746,"o":2.52,"t":"2025-03-19T04:00:00Z","v":34935601,"vw":2.48812},{"c":2.37,"h":2.525,"l":2.34,"n":51815,"o":2.49,"t":"2025-03-20T04:00:00Z","v":56400211,"vw":2.396874},{"c":2.28,"h":2.32,"l":2.22,"n":28646,"o":2.31,"t":"2025-03-21T04:00:00Z","v":41383823,"vw":2.260198},{"c":2.2,"h":2.31,"l":2.18,"n":25200,"o":2.31,"t":"2025-03-24T04:00:00Z","v":27258087,"vw":2.217006},{"c":2.21,"h":2.26,"l":2.17,"n":30090,"o":2.21,"t":"2025-03-25T04:00:00Z","v":25060305,"vw":2.227189},{"c":2.24,"h":2.33,"l":2.21,"n":30188,"o":2.22,"t":"2025-03-26T04:00:00Z","v":32248714,"vw":2.266779},{"c":2.37,"h":2.47,"l":2.25,"n":68972,"o":2.25,"t":"2025-03-27T04:00:00Z","v":63583790,"vw":2.416202},{"c":2.25,"h":2.415,"l":2.24,"n":28279,"o":2.39,"t":"2025-03-28T04:00:00Z","v":35432416,"vw":2.294591},{"c":2.26,"h":2.27,"l":2.18,"n":30214,"o":2.2,"t":"2025-03-31T04:00:00Z","v":39195793,"vw":2.234514},{"c":2.23,"h":2.31,"l":2.21,"n":30297,"o":2.27,"t":"2025-04-01T04:00:00Z","v":31228260,"vw":2.256615},{"c":2.19,"h":2.24,"l":2.13,"n":21193,"o":2.24,"t":"2025-04-02T04:00:00Z","v":29404758,"vw":2.171343},{"c":2.09,"h":2.14,"l":2.06,"n":22574,"o":2.09,"t":"2025-04-03T04:00:00Z","v":32719033,"vw":2.096396},{"c":1.81,"h":1.96,"l":1.76,"n":59726,"o":1.95,"t":"2025-04-04T04:00:00Z","v":77234815,"vw":1.831235},{"c":1.74,"h":1.9,"l":1.65,"n":51035,"o":1.7,"t":"2025-04-07T04:00:00Z","v":55637015,"vw":1.751725},{"c":1.53,"h":1.79,"l":1.52,"n":52397,"o":1.79,"t":"2025-04-08T04:00:00Z","v":74945084,"vw":1.620964},{"c":1.725,"h":1.76,"l":1.5,"n":70637,"o":1.52,"t":"2025-04-09T04:00:00Z","v":95322271,"vw":1.676396},{"c":1.67,"h":1.75,"l":1.65,"n":45202,"o":1.705,"t":"2025-04-10T04:00:00Z","v":78291676,"vw":1.698816},{"c":1.64,"h":1.7,"l":1.6,"n":55828,"o":1.69,"t":"2025-04-11T04:00:00Z","v":87499636,"vw":1.628248},{"c":1.64,"h":1.75,"l":1.64,"n":55202,"o":1.7,"t":"2025-04-14T04:00:00Z","v":72732855,"vw":1.695994},{"c":1.75,"h":1.81,"l":1.65,"n":66487,"o":1.67,"t":"2025-04-15T04:00:00Z","v":63784741,"vw":1.742467},{"c":1.69,"h":1.7699,"l":1.66,"n":31650,"o":1.68,"t":"2025-04-16T04:00:00Z","v":45021992,"vw":1.71447},{"c":1.65,"h":1.69,"l":1.61,"n":50353,"o":1.685,"t":"2025-04-17T04:00:00Z","v":50546500,"vw":1.648602},{"c":1.65,"h":1.68,"l":1.62,"n":16718,"o":1.67,"t":"2025-04-21T04:00:00Z","v":19552048,"vw":1.642946},{"c":1.78,"h":1.83,"l":1.68,"n":28085,"o":1.69,"t":"2025-04-22T04:00:00Z","v":56918753,"vw":1.758201},{"c":1.87,"h":1.92,"l":1.83,"n":33233,"o":1.86,"t":"2025-04-23T04:00:00Z","v":61471360,"vw":1.874794},{"c":1.91,"h":1.93,"l":1.81,"n":24080,"o":1.82,"t":"2025-04-24T04:00:00Z","v":31192440,"vw":1.884428},{"c":1.92,"h":1.97,"l":1.89,"n":25551,"o":1.9,"t":"2025-04-25T04:00:00Z","v":37083903,"vw":1.929259},{"c":1.89,"h":1.96,"l":1.88,"n":16620,"o":1.91,"t":"2025-04-28T04:00:00Z","v":19283411,"vw":1.907299},{"c":1.88,"h":1.91,"l":1.85,"n":13907,"o":1.88,"t":"2025-04-29T04:00:00Z","v":18024737,"vw":1.880869},{"c":1.84,"h":1.89,"l":1.81,"n":13490,"o":1.86,"t":"2025-04-30T04:00:00Z","v":19191513,"vw":1.834525},{"c":1.87,"h":1.88,"l":1.83,"n":13970,"o":1.84,"t":"2025-05-01T04:00:00Z","v":13350939,"vw":1.861775},{"c":1.95,"h":2.02,"l":1.9,"n":29030,"o":1.91,"t":"2025-05-02T04:00:00Z","v":35881460,"vw":1.964532},{"c":1.96,"h":1.97,"l":1.9005,"n":9153,"o":1.91,"t":"2025-05-05T04:00:00Z","v":11351796,"vw":1.951469},{"c":1.98,"h":2.0199,"l":1.94,"n":18594,"o":1.94,"t":"2025-05-06T04:00:00Z","v":15907855,"vw":1.987179},{"c":1.89,"h":2,"l":1.87,"n":15511,"o":1.97,"t":"2025-05-07T04:00:00Z","v":17406507,"vw":1.906401},{"c":1.92,"h":1.94,"l":1.89,"n":10473,"o":1.94,"t":"2025-05-08T04:00:00Z","v":11211822,"vw":1.909393},{"c":1.88,"h":1.94,"l":1.84,"n":16830,"o":1.92,"t":"2025-05-09T04:00:00Z","v":14055671,"vw":1.87487},{"c":1.99,"h":2.03,"l":1.955,"n":23520,"o":1.99,"t":"2025-05-12T04:00:00Z","v":30426933,"vw":1.993554},{"c":1.99,"h":2.015,"l":1.96,"n":17278,"o":2,"t":"2025-05-13T04:00:00Z","v":12400174,"vw":1.989513},{"c":1.98,"h":2.02,"l":1.96,"n":14880,"o":2,"t":"2025-05-14T04:00:00Z","v":10915710,"vw":1.987362},{"c":1.92,"h":1.9499,"l":1.88,"n":15583,"o":1.93,"t":"2025-05-15T04:00:00Z","v":17516675,"vw":1.90775},{"c":1.93,"h":1.9399,"l":1.89,"n":18784,"o":1.93,"t":"2025-05-16T04:00:00Z","v":15366552,"vw":1.914552},{"c":1.89,"h":1.91,"l":1.87,"n":14186,"o":1.9,"t":"2025-05-19T04:00:00Z","v":10464867,"vw":1.88906},{"c":1.86,"h":1.92,"l":1.84,"n":19269,"o":1.89,"t":"2025-05-20T04:00:00Z","v":17724492,"vw":1.869383},{"c":1.71,"h":1.79,"l":1.675,"n":44986,"o":1.79,"t":"2025-05-21T04:00:00Z","v":63461105,"vw":1.713955},{"c":1.69,"h":1.7,"l":1.66,"n":31578,"o":1.69,"t":"2025-05-22T04:00:00Z","v":27215361,"vw":1.68195},{"c":1.67,"h":1.69,"l":1.65,"n":20572,"o":1.67,"t":"2025-05-23T04:00:00Z","v":19719099,"vw":1.664627},{"c":1.69,"h":1.7,"l":1.65,"n":24431,"o":1.68,"t":"2025-05-27T04:00:00Z","v":23267768,"vw":1.671309},{"c":1.62,"h":1.7,"l":1.61,"n":28933,"o":1.7,"t":"2025-05-28T04:00:00Z","v":34562787,"vw":1.641546},{"c":1.65,"h":1.67,"l":1.61,"n":19939,"o":1.64,"t":"2025-05-29T04:00:00Z","v":19426927,"vw":1.637901},{"c":1.6,"h":1.66,"l":1.57,"n":25416,"o":1.6499,"t":"2025-05-30T04:00:00Z","v":32490390,"vw":1.597038},{"c":1.62,"h":1.63,"l":1.58,"n":14528,"o":1.58,"t":"2025-06-02T04:00:00Z","v":11760194,"vw":1.606961},{"c":1.67,"h":1.68,"l":1.63,"n":11756,"o":1.63,"t":"2025-06-03T04:00:00Z","v":15689701,"vw":1.663513},{"c":1.66,"h":1.71,"l":1.65,"n":15617,"o":1.65,"t":"2025-06-04T04:00:00Z","v":11463806,"vw":1.67513},{"c":1.67,"h":1.695,"l":1.63,"n":29473,"o":1.67,"t":"2025-06-05T04:00:00Z","v":30984556,"vw":1.664867},{"c":1.69,"h":1.71,"l":1.65,"n":10739,"o":1.65,"t":"2025-06-06T04:00:00Z","v":8640618,"vw":1.684868},{"c":1.77,"h":1.81,"l":1.705,"n":30358,"o":1.705,"t":"2025-06-09T04:00:00Z","v":33826276,"vw":1.778439},{"c":1.82,"h":1.85,"l":1.78,"n":22136,"o":1.81,"t":"2025-06-10T04:00:00Z","v":31530971,"vw":1.816968},{"c":1.81,"h":1.88,"l":1.8,"n":19692,"o":1.85,"t":"2025-06-11T04:00:00Z","v":16869700,"vw":1.831943},{"c":1.83,"h":1.85,"l":1.79,"n":12308,"o":1.82,"t":"2025-06-12T04:00:00Z","v":12842867,"vw":1.824866},{"c":1.73,"h":1.8,"l":1.71,"n":27954,"o":1.78,"t":"2025-06-13T04:00:00Z","v":29162138,"vw":1.734983},{"c":1.77,"h":1.82,"l":1.74,"n":20703,"o":1.76,"t":"2025-06-16T04:00:00Z","v":22188429,"vw":1.785434},{"c":1.73,"h":1.77,"l":1.715,"n":12825,"o":1.76,"t":"2025-06-17T04:00:00Z","v":9473374,"vw":1.733576},{"c":1.69,"h":1.73,"l":1.67,"n":14466,"o":1.72,"t":"2025-06-18T04:00:00Z","v":13180178,"vw":1.695308},{"c":1.7,"h":1.71,"l":1.68,"n":15332,"o":1.695,"t":"2025-06-20T04:00:00Z","v":16073477,"vw":1.697632},{"c":1.7,"h":1.74,"l":1.67,"n":13462,"o":1.68,"t":"2025-06-23T04:00:00Z","v":15196791,"vw":1.701331},{"c":1.78,"h":1.78,"l":1.73,"n":16197,"o":1.73,"t":"2025-06-24T04:00:00Z","v":18280315,"vw":1.764014},{"c":1.75,"h":1.81,"l":1.71,"n":24459,"o":1.78,"t":"2025-06-25T04:00:00Z","v":27165209,"vw":1.75906},{"c":1.78,"h":1.8,"l":1.72,"n":13089,"o":1.75,"t":"2025-06-26T04:00:00Z","v":15638701,"vw":1.769944},{"c":1.77,"h":1.8,"l":1.75,"n":11147,"o":1.75,"t":"2025-06-27T04:00:00Z","v":12260179,"vw":1.771777},{"c":1.77,"h":1.8,"l":1.75,"n":12744,"o":1.795,"t":"2025-06-30T04:00:00Z","v":11473002,"vw":1.776781},{"c":1.76,"h":1.79,"l":1.74,"n":15516,"o":1.77,"t":"2025-07-01T04:00:00Z","v":12471197,"vw":1.760603},{"c":1.75,"h":1.77,"l":1.73,"n":12753,"o":1.755,"t":"2025-07-02T04:00:00Z","v":12014799,"vw":1.746741},{"c":1.78,"h":1.78,"l":1.72,"n":15273,"o":1.74,"t":"2025-07-03T04:00:00Z","v":18023438,"vw":1.746572},{"c":1.77,"h":1.87,"l":1.76,"n":17698,"o":1.76,"t":"2025-07-07T04:00:00Z","v":22048743,"vw":1.795286},{"c":1.83,"h":1.88,"l":1.79,"n":22249,"o":1.8,"t":"2025-07-08T04:00:00Z","v":24727391,"vw":1.84527},{"c":1.82,"h":1.83,"l":1.79,"n":15037,"o":1.83,"t":"2025-07-09T04:00:00Z","v":15635830,"vw":1.809293},{"c":1.83,"h":1.86,"l":1.8,"n":10613,"o":1.8,"t":"2025-07-10T04:00:00Z","v":9873843,"vw":1.837032},{"c":1.83,"h":1.88,"l":1.82,"n":11535,"o":1.88,"t":"2025-07-11T04:00:00Z","v":10672681,"vw":1.840489},{"c":1.79,"h":1.86,"l":1.77,"n":17819,"o":1.83,"t":"2025-07-14T04:00:00Z","v":21725498,"vw":1.791098},{"c":1.86,"h":1.92,"l":1.8,"n":30470,"o":1.815,"t":"2025-07-15T04:00:00Z","v":33779662,"vw":1.879652},{"c":1.86,"h":1.89,"l":1.8,"n":14850,"o":1.89,"t":"2025-07-16T04:00:00Z","v":15988125,"vw":1.839138},{"c":1.89,"h":1.94,"l":1.84,"n":21030,"o":1.84,"t":"2025-07-17T04:00:00Z","v":18018845,"vw":1.906621},{"c":1.96,"h":2.12,"l":1.92,"n":39915,"o":1.925,"t":"2025-07-18T04:00:00Z","v":50522438,"vw":2.035392},{"c":1.97,"h":2.085,"l":1.95,"n":29867,"o":2.04,"t":"2025-07-21T04:00:00Z","v":25243660,"vw":1.97693},{"c":1.99,"h":2.02,"l":1.92,"n":28640,"o":1.98,"t":"2025-07-22T04:00:00Z","v":22196184,"vw":1.976407},{"c":2.08,"h":2.12,"l":2.03,"n":33476,"o":2.05,"t":"2025-07-23T04:00:00Z","v":30378615,"vw":2.074058},{"c":2.04,"h":2.13,"l":2.01,"n":23226,"o":2.13,"t":"2025-07-24T04:00:00Z","v":18683503,"vw":2.051205},{"c":2,"h":2.03,"l":1.97,"n":15768,"o":2.03,"t":"2025-07-25T04:00:00Z","v":15832595,"vw":1.992431},{"c":1.93,"h":2.02,"l":1.9,"n":21751,"o":2.01,"t":"2025-07-28T04:00:00Z","v":25643514,"vw":1.930765},{"c":1.89,"h":1.94,"l":1.87,"n":12924,"o":1.93,"t":"2025-07-29T04:00:00Z","v":15832071,"vw":1.893544},{"c":1.86,"h":1.882,"l":1.83,"n":14813,"o":1.86,"t":"2025-07-30T04:00:00Z","v":19741642,"vw":1.855294},{"c":1.84,"h":1.88,"l":1.82,"n":16242,"o":1.85,"t":"2025-07-31T04:00:00Z","v":12883289,"vw":1.85167},{"c":1.82,"h":1.84,"l":1.79,"n":18536,"o":1.81,"t":"2025-08-01T04:00:00Z","v":17701966,"vw":1.812203},{"c":1.84,"h":1.895,"l":1.83,"n":12607,"o":1.87,"t":"2025-08-04T04:00:00Z","v":7926445,"vw":1.855105},{"c":1.85,"h":1.885,"l":1.83,"n":9723,"o":1.88,"t":"2025-08-05T04:00:00Z","v":8296235,"vw":1.85261},{"c":1.86,"h":1.9601,"l":1.86,"n":18337,"o":1.95,"t":"2025-08-06T04:00:00Z","v":21457779,"vw":1.887438},{"c":1.85,"h":1.91,"l":1.83,"n":14010,"o":1.88,"t":"2025-08-07T04:00:00Z","v":8361333,"vw":1.857705},{"c":1.84,"h":1.85,"l":1.82,"n":11948,"o":1.84,"t":"2025-08-08T04:00:00Z","v":7246953,"vw":1.832929},{"c":1.81,"h":1.85,"l":1.79,"n":8474,"o":1.84,"t":"2025-08-11T04:00:00Z","v":8519356,"vw":1.810341},{"c":1.85,"h":1.87,"l":1.815,"n":11455,"o":1.83,"t":"2025-08-12T04:00:00Z","v":11024764,"vw":1.842836},{"c":1.95,"h":1.98,"l":1.9,"n":19978,"o":1.9,"t":"2025-08-13T04:00:00Z","v":21938412,"vw":1.952376},{"c":1.91,"h":1.95,"l":1.89,"n":11328,"o":1.9,"t":"2025-08-14T04:00:00Z","v":9799519,"vw":1.913618},{"c":1.99,"h":2.095,"l":1.93,"n":31270,"o":1.93,"t":"2025-08-15T04:00:00Z","v":32420884,"vw":2.032483},{"c":2.33,"h":2.53,"l":2.29,"n":112343,"o":2.32,"t":"2025-08-18T04:00:00Z","v":107864180,"vw":2.373858},{"c":2.28,"h":2.4,"l":2.25,"n":48932,"o":2.37,"t":"2025-08-19T04:00:00Z","v":40309050,"vw":2.298378},{"c":2.3,"h":2.475,"l":2.13,"n":61772,"o":2.17,"t":"2025-08-20T04:00:00Z","v":46852720,"vw":2.338116},{"c":2.35,"h":2.415,"l":2.32,"n":25827,"o":2.37,"t":"2025-08-21T04:00:00Z","v":24916962,"vw":2.355247},{"c":2.46,"h":2.49,"l":2.35,"n":28644,"o":2.36,"t":"2025-08-22T04:00:00Z","v":24812088,"vw":2.454492},{"c":2.41,"h":2.52,"l":2.3901,"n":29159,"o":2.47,"t":"2025-08-25T04:00:00Z","v":30243182,"vw":2.46497},{"c":2.35,"h":2.415,"l":2.31,"n":22620,"o":2.4,"t":"2025-08-26T04:00:00Z","v":31847554,"vw":2.347199},{"c":2.36,"h":2.37,"l":2.285,"n":16821,"o":2.3,"t":"2025-08-27T04:00:00Z","v":22280505,"vw":2.341957},{"c":2.51,"h":2.55,"l":2.355,"n":27312,"o":2.37,"t":"2025-08-28T04:00:00Z","v":34526108,"vw":2.495095},{"c":2.65,"h":2.68,"l":2.5,"n":35631,"o":2.505,"t":"2025-08-29T04:00:00Z","v":39736261,"vw":2.626882},{"c":2.68,"h":2.7199,"l":2.55,"n":30784,"o":2.58,"t":"2025-09-02T04:00:00Z","v":25325312,"vw":2.678031},{"c":2.71,"h":2.71,"l":2.62,"n":33897,"o":2.65,"t":"2025-09-03T04:00:00Z","v":22419279,"vw":2.67822},{"c":2.71,"h":2.735,"l":2.67,"n":30973,"o":2.68,"t":"2025-09-04T04:00:00Z","v":14763168,"vw":2.710374},{"c":2.715,"h":2.765,"l":2.705,"n":25272,"o":2.76,"t":"2025-09-05T04:00:00Z","v":17965490,"vw":2.72312},{"c":2.72,"h":2.76,"l":2.7,"n":11510,"o":2.73,"t":"2025-09-08T04:00:00Z","v":7830619,"vw":2.727193},{"c":2.79,"h":2.83,"l":2.72,"n":26169,"o":2.73,"t":"2025-09-09T04:00:00Z","v":20922412,"vw":2.794409},{"c":2.6,"h":2.84,"l":2.56,"n":27159,"o":2.8,"t":"2025-09-10T04:00:00Z","v":31103355,"vw":2.621559},{"c":2.62,"h":2.65,"l":2.56,"n":18933,"o":2.62,"t":"2025-09-11T04:00:00Z","v":13677973,"vw":2.597187},{"c":2.61,"h":2.63,"l":2.56,"n":19473,"o":2.62,"t":"2025-09-12T04:00:00Z","v":11686611,"vw":2.589109},{"c":2.57,"h":2.63,"l":2.535,"n":17971,"o":2.62,"t":"2025-09-15T04:00:00Z","v":11952127,"vw":2.563979},{"c":2.65,"h":2.65,"l":2.555,"n":17992,"o":2.56,"t":"2025-09-16T04:00:00Z","v":9271722,"vw":2.619686},{"c":2.67,"h":2.73,"l":2.63,"n":20495,"o":2.68,"t":"2025-09-17T04:00:00Z","v":15695746,"vw":2.676952},{"c":2.63,"h":2.66,"l":2.58,"n":14343,"o":2.66,"t":"2025-09-18T04:00:00Z","v":13584361,"vw":2.611392},{"c":2.6,"h":2.65,"l":2.54,"n":25254,"o":2.63,"t":"2025-09-19T04:00:00Z","v":22403015,"vw":2.587994},{"c":2.68,"h":2.69,"l":2.57,"n":19853,"o":2.58,"t":"2025-09-22T04:00:00Z","v":11755488,"vw":2.652744},{"c":2.65,"h":2.7,"l":2.63,"n":12823,"o":2.66,"t":"2025-09-23T04:00:00Z","v":7490698,"vw":2.657816},{"c":2.7,"h":2.72,"l":2.64,"n":22002,"o":2.68,"t":"2025-09-24T04:00:00Z","v":12807522,"vw":2.677151},{"c":2.69,"h":2.71,"l":2.64,"n":14839,"o":2.681,"t":"2025-09-25T04:00:00Z","v":7934826,"vw":2.672432},{"c":2.63,"h":2.6691,"l":2.55,"n":20394,"o":2.66,"t":"2025-09-26T04:00:00Z","v":11947374,"vw":2.605779},{"c":2.62,"h":2.7,"l":2.6,"n":17748,"o":2.68,"t":"2025-09-29T04:00:00Z","v":7312431,"vw":2.628754},{"c":2.56,"h":2.66,"l":2.52,"n":21394,"o":2.66,"t":"2025-09-30T04:00:00Z","v":14363077,"vw":2.567969},{"c":2.51,"h":2.56,"l":2.455,"n":23219,"o":2.54,"t":"2025-10-01T04:00:00Z","v":16039926,"vw":2.502483},{"c":2.49,"h":2.56,"l":2.48,"n":16584,"o":2.5506,"t":"2025-10-02T04:00:00Z","v":9118460,"vw":2.506181},{"c":2.47,"h":2.49,"l":2.41,"n":26089,"o":2.49,"t":"2025-10-03T04:00:00Z","v":19100161,"vw":2.441947},{"c":2.46,"h":2.51,"l":2.44,"n":23353,"o":2.46,"t":"2025-10-06T04:00:00Z","v":11837075,"vw":2.464105},{"c":2.46,"h":2.485,"l":2.4,"n":23954,"o":2.48,"t":"2025-10-07T04:00:00Z","v":11726472,"vw":2.440421},{"c":2.39,"h":2.5,"l":2.38,"n":24174,"o":2.49,"t":"2025-10-08T04:00:00Z","v":14686981,"vw":2.420023},{"c":2.35,"h":2.445,"l":2.34,"n":24535,"o":2.38,"t":"2025-10-09T04:00:00Z","v":17683221,"vw":2.363454},{"c":2.24,"h":2.37,"l":2.19,"n":32710,"o":2.33,"t":"2025-10-10T04:00:00Z","v":24351082,"vw":2.243717},{"c":2.24,"h":2.305,"l":2.21,"n":13679,"o":2.28,"t":"2025-10-13T04:00:00Z","v":7928933,"vw":2.236708},{"c":2.21,"h":2.21,"l":2.17,"n":10718,"o":2.195,"t":"2025-10-14T04:00:00Z","v":6752939,"vw":2.197137},{"c":2.14,"h":2.22,"l":2.12,"n":20006,"o":2.2,"t":"2025-10-15T04:00:00Z","v":22456055,"vw":2.161327},{"c":2.06,"h":2.12,"l":2.02,"n":16679,"o":2.12,"t":"2025-10-16T04:00:00Z","v":14178032,"vw":2.054145},{"c":2.03,"h":2.05,"l":1.99,"n":15167,"o":2.02,"t":"2025-10-17T04:00:00Z","v":7773421,"vw":2.026195},{"c":2.2,"h":2.21,"l":2.04,"n":23228,"o":2.05,"t":"2025-10-20T04:00:00Z","v":19832156,"vw":2.168807},{"c":2.16,"h":2.22,"l":2.12,"n":10608,"o":2.22,"t":"2025-10-21T04:00:00Z","v":8158395,"vw":2.163911},{"c":2.17,"h":2.27,"l":2.14,"n":11989,"o":2.15,"t":"2025-10-22T04:00:00Z","v":8678177,"vw":2.191194},{"c":2.2,"h":2.23,"l":2.15,"n":11688,"o":2.19,"t":"2025-10-23T04:00:00Z","v":6248310,"vw":2.1955},{"c":2.18,"h":2.25,"l":2.17,"n":9715,"o":2.24,"t":"2025-10-24T04:00:00Z","v":5648720,"vw":2.193572},{"c":2.26,"h":2.29,"l":2.22,"n":13339,"o":2.24,"t":"2025-10-27T04:00:00Z","v":14600620,"vw":2.25286},{"c":2.26,"h":2.27,"l":2.2,"n":9837,"o":2.26,"t":"2025-10-28T04:00:00Z","v":6777691,"vw":2.240848},{"c":2.35,"h":2.36,"l":2.26,"n":20843,"o":2.29,"t":"2025-10-29T04:00:00Z","v":13422883,"vw":2.331411},{"c":2.27,"h":2.3,"l":2.25,"n":15014,"o":2.3,"t":"2025-10-30T04:00:00Z","v":10549007,"vw":2.270777},{"c":2.31,"h":2.355,"l":2.24,"n":10628,"o":2.265,"t":"2025-10-31T04:00:00Z","v":9014284,"vw":2.320566},{"c":2.25,"h":2.32,"l":2.23,"n":15941,"o":2.32,"t":"2025-11-03T05:00:00Z","v":9145096,"vw":2.250158},{"c":2.2,"h":2.2198,"l":2.17,"n":12929,"o":2.21,"t":"2025-11-04T05:00:00Z","v":8578415,"vw":2.197902},{"c":2.2,"h":2.22,"l":2.175,"n":8666,"o":2.19,"t":"2025-11-05T05:00:00Z","v":5373850,"vw":2.196482},{"c":2.16,"h":2.25,"l":2.145,"n":11887,"o":2.23,"t":"2025-11-06T05:00:00Z","v":6615551,"vw":2.179062},{"c":2.14,"h":2.15,"l":2.06,"n":11837,"o":2.14,"t":"2025-11-07T05:00:00Z","v":9028665,"vw":2.1087},{"c":2.2,"h":2.25,"l":2.175,"n":21385,"o":2.19,"t":"2025-11-10T05:00:00Z","v":11283140,"vw":2.215581},{"c":2.22,"h":2.23,"l":2.165,"n":14446,"o":2.2,"t":"2025-11-11T05:00:00Z","v":9229452,"vw":2.194057},{"c":2.16,"h":2.21,"l":2.14,"n":17493,"o":2.2,"t":"2025-11-12T05:00:00Z","v":8298282,"vw":2.163376},{"c":2.11,"h":2.2,"l":2.1,"n":11726,"o":2.18,"t":"2025-11-13T05:00:00Z","v":7869970,"vw":2.131076},{"c":2.08,"h":2.1,"l":2.0501,"n":14745,"o":2.06,"t":"2025-11-14T05:00:00Z","v":7925074,"vw":2.074661},{"c":2.05,"h":2.08,"l":2.03,"n":12200,"o":2.07,"t":"2025-11-17T05:00:00Z","v":7600976,"vw":2.049452},{"c":2.18,"h":2.23,"l":1.98,"n":24085,"o":1.99,"t":"2025-11-18T05:00:00Z","v":17594754,"vw":2.170857},{"c":2.24,"h":2.26,"l":2.165,"n":16863,"o":2.18,"t":"2025-11-19T05:00:00Z","v":10770684,"vw":2.220487},{"c":2.19,"h":2.3,"l":2.17,"n":14439,"o":2.235,"t":"2025-11-20T05:00:00Z","v":14063697,"vw":2.209686},{"c":2.13,"h":2.21,"l":2.1042,"n":17134,"o":2.17,"t":"2025-11-21T05:00:00Z","v":14449143,"vw":2.143319},{"c":2.2,"h":2.22,"l":2.155,"n":11952,"o":2.16,"t":"2025-11-24T05:00:00Z","v":10792920,"vw":2.19529},{"c":2.22,"h":2.25,"l":2.175,"n":8933,"o":2.215,"t":"2025-11-25T05:00:00Z","v":5160260,"vw":2.205985},{"c":2.15,"h":2.23,"l":2.14,"n":9731,"o":2.2,"t":"2025-11-26T05:00:00Z","v":6597499,"vw":2.175897},{"c":2.19,"h":2.26,"l":2.17,"n":10897,"o":2.21,"t":"2025-11-28T05:00:00Z","v":8855518,"vw":2.20854},{"c":2.09,"h":2.19,"l":2.07,"n":20579,"o":2.19,"t":"2025-12-01T05:00:00Z","v":13793015,"vw":2.096953},{"c":2.02,"h":2.08,"l":1.96,"n":28140,"o":2.08,"t":"2025-12-02T05:00:00Z","v":17839466,"vw":2.001729},{"c":2.03,"h":2.06,"l":2.002,"n":18184,"o":2.002,"t":"2025-12-03T05:00:00Z","v":7518295,"vw":2.036381},{"c":2.04,"h":2.07,"l":2.03,"n":15559,"o":2.05,"t":"2025-12-04T05:00:00Z","v":6893773,"vw":2.047278},{"c":2.09,"h":2.1,"l":2.04,"n":15457,"o":2.05,"t":"2025-12-05T05:00:00Z","v":8498269,"vw":2.073888},{"c":2.07,"h":2.11,"l":2.06,"n":18400,"o":2.08,"t":"2025-12-08T05:00:00Z","v":8675400,"vw":2.079},{"c":2.03,"h":2.07,"l":1.97,"n":28183,"o":2.06,"t":"2025-12-09T05:00:00Z","v":14743014,"vw":2.011904},{"c":2.06,"h":2.08,"l":2.03,"n":19688,"o":2.04,"t":"2025-12-10T05:00:00Z","v":11757016,"vw":2.051841},{"c":2.04,"h":2.05,"l":2.01,"n":29562,"o":2.04,"t":"2025-12-11T05:00:00Z","v":11676145,"vw":2.031334},{"c":1.95,"h":2.085,"l":1.93,"n":32470,"o":2.03,"t":"2025-12-12T05:00:00Z","v":70400828,"vw":1.960704},{"c":1.95,"h":1.98,"l":1.94,"n":11828,"o":1.97,"t":"2025-12-15T05:00:00Z","v":6155784,"vw":1.965766},{"c":1.92,"h":1.955,"l":1.87,"n":17202,"o":1.94,"t":"2025-12-16T05:00:00Z","v":12950846,"vw":1.904401},{"c":1.87,"h":1.9382,"l":1.86,"n":18283,"o":1.91,"t":"2025-12-17T05:00:00Z","v":11729871,"vw":1.881313},{"c":1.87,"h":1.9,"l":1.84,"n":18207,"o":1.885,"t":"2025-12-18T05:00:00Z","v":9324478,"vw":1.863877},{"c":1.85,"h":1.918,"l":1.83,"n":21555,"o":1.875,"t":"2025-12-19T05:00:00Z","v":16026802,"vw":1.858384},{"c":1.9,"h":1.94,"l":1.85,"n":10905,"o":1.865,"t":"2025-12-22T05:00:00Z","v":9636355,"vw":1.903385},{"c":1.92,"h":1.95,"l":1.89,"n":7898,"o":1.9,"t":"2025-12-23T05:00:00Z","v":3517251,"vw":1.911751},{"c":1.9,"h":1.96,"l":1.9,"n":4524,"o":1.92,"t":"2025-12-24T05:00:00Z","v":4110782,"vw":1.922286},{"c":1.91,"h":1.94,"l":1.905,"n":8212,"o":1.91,"t":"2025-12-26T05:00:00Z","v":4329632,"vw":1.923217},{"c":1.94,"h":1.95,"l":1.88,"n":6968,"o":1.89,"t":"2025-12-29T05:00:00Z","v":4177893,"vw":1.934464},{"c":1.95,"h":2,"l":1.94,"n":9628,"o":1.94,"t":"2025-12-30T05:00:00Z","v":4273953,"vw":1.956994},{"c":1.92,"h":1.95,"l":1.92,"n":7182,"o":1.92,"t":"2025-12-31T05:00:00Z","v":6150176,"vw":1.937493},{"c":2.03,"h":2.11,"l":1.95,"n":25079,"o":1.97,"t":"2026-01-02T05:00:00Z","v":19786786,"vw":2.052889},{"c":2.1,"h":2.14,"l":2.05,"n":24965,"o":2.05,"t":"2026-01-05T05:00:00Z","v":13555630,"vw":2.108333},{"c":2.02,"h":2.15,"l":2,"n":20857,"o":2.15,"t":"2026-01-06T05:00:00Z","v":14512385,"vw":2.051294},{"c":2.13,"h":2.14,"l":2.03,"n":15314,"o":2.04,"t":"2026-01-07T05:00:00Z","v":10305083,"vw":2.092027},{"c":2.08,"h":2.125,"l":2.04,"n":19518,"o":2.1,"t":"2026-01-08T05:00:00Z","v":12179025,"vw":2.070795},{"c":2.05,"h":2.06,"l":1.995,"n":12122,"o":2.05,"t":"2026-01-09T05:00:00Z","v":7796660,"vw":2.025844},{"c":2.11,"h":2.14,"l":2.05,"n":21659,"o":2.06,"t":"2026-01-12T05:00:00Z","v":12862400,"vw":2.110463},{"c":2.05,"h":2.1,"l":2.02,"n":12381,"o":2.07,"t":"2026-01-13T05:00:00Z","v":8385990,"vw":2.045088},{"c":2.02,"h":2.045,"l":2.01,"n":7897,"o":2.04,"t":"2026-01-14T05:00:00Z","v":4444778,"vw":2.024773},{"c":1.98,"h":2.02,"l":1.95,"n":8014,"o":2.02,"t":"2026-01-15T05:00:00Z","v":6911027,"vw":1.974995},{"c":1.94,"h":2,"l":1.94,"n":11880,"o":1.98,"t":"2026-01-16T05:00:00Z","v":8075001,"vw":1.961021},{"c":1.92,"h":1.93,"l":1.88,"n":9586,"o":1.9,"t":"2026-01-20T05:00:00Z","v":10463300,"vw":1.904941},{"c":2.01,"h":2.1,"l":1.955,"n":14907,"o":1.96,"t":"2026-01-21T05:00:00Z","v":19464545,"vw":2.03073},{"c":2.09,"h":2.11,"l":2.04,"n":19251,"o":2.05,"t":"2026-01-22T05:00:00Z","v":12290180,"vw":2.089918},{"c":2.04,"h":2.11,"l":2,"n":21953,"o":2.095,"t":"2026-01-23T05:00:00Z","v":10861086,"vw":2.039489},{"c":2.04,"h":2.085,"l":2,"n":12486,"o":2.02,"t":"2026-01-26T05:00:00Z","v":5319170,"vw":2.053552},{"c":2.12,"h":2.14,"l":2.02,"n":10753,"o":2.04,"t":"2026-01-27T05:00:00Z","v":8650406,"vw":2.109711},{"c":2.13,"h":2.1888,"l":2.115,"n":12194,"o":2.13,"t":"2026-01-28T05:00:00Z","v":7737272,"vw":2.133541},{"c":2.11,"h":2.13,"l":2.0408,"n":16621,"o":2.09,"t":"2026-01-29T05:00:00Z","v":10285692,"vw":2.087483},{"c":2.08,"h":2.11,"l":2.03,"n":11892,"o":2.09,"t":"2026-01-30T05:00:00Z","v":7528455,"vw":2.071718},{"c":1.99,"h":2.06,"l":1.9731,"n":10311,"o":2.06,"t":"2026-02-02T05:00:00Z","v":6934530,"vw":1.997562},{"c":1.96,"h":2,"l":1.895,"n":14653,"o":2,"t":"2026-02-03T05:00:00Z","v":9261866,"vw":1.940928},{"c":1.93,"h":1.95,"l":1.89,"n":13744,"o":1.94,"t":"2026-02-04T05:00:00Z","v":7623627,"vw":1.92004},{"c":1.93,"h":1.94,"l":1.89,"n":10333,"o":1.92,"t":"2026-02-05T05:00:00Z","v":5102451,"vw":1.917466},{"c":1.97,"h":2,"l":1.92,"n":11722,"o":1.95,"t":"2026-02-06T05:00:00Z","v":8115871,"vw":1.968893},{"c":1.95,"h":1.99,"l":1.93,"n":11593,"o":1.99,"t":"2026-02-09T05:00:00Z","v":5627139,"vw":1.953779},{"c":1.97,"h":2.005,"l":1.94,"n":9426,"o":1.98,"t":"2026-02-10T05:00:00Z","v":5778649,"vw":1.979114},{"c":1.93,"h":1.985,"l":1.9,"n":13599,"o":1.97,"t":"2026-02-11T05:00:00Z","v":9851218,"vw":1.928857},{"c":1.83,"h":1.9205,"l":1.76,"n":21704,"o":1.92,"t":"2026-02-12T05:00:00Z","v":17280310,"vw":1.814968},{"c":1.8,"h":1.825,"l":1.77,"n":13213,"o":1.82,"t":"2026-02-13T05:00:00Z","v":7742966,"vw":1.794939},{"c":1.77,"h":1.8,"l":1.73,"n":15235,"o":1.79,"t":"2026-02-17T05:00:00Z","v":9228544,"vw":1.759528},{"c":1.76,"h":1.78,"l":1.73,"n":9077,"o":1.78,"t":"2026-02-18T05:00:00Z","v":3902537,"vw":1.751365},{"c":1.77,"h":1.775,"l":1.73,"n":6425,"o":1.77,"t":"2026-02-19T05:00:00Z","v":3010338,"vw":1.758042},{"c":1.82,"h":1.87,"l":1.76,"n":14271,"o":1.76,"t":"2026-02-20T05:00:00Z","v":10438231,"vw":1.829163},{"c":1.79,"h":1.84,"l":1.76,"n":12227,"o":1.83,"t":"2026-02-23T05:00:00Z","v":6788229,"vw":1.787091},{"c":1.79,"h":1.79,"l":1.74,"n":11635,"o":1.78,"t":"2026-02-24T05:00:00Z","v":6737175,"vw":1.762752},{"c":1.77,"h":1.81,"l":1.76,"n":6044,"o":1.78,"t":"2026-02-25T05:00:00Z","v":4133166,"vw":1.784785},{"c":1.71,"h":1.75,"l":1.64,"n":28766,"o":1.73,"t":"2026-02-26T05:00:00Z","v":26077228,"vw":1.693129},{"c":1.6,"h":1.7,"l":1.545,"n":34425,"o":1.7,"t":"2026-02-27T05:00:00Z","v":27865945,"vw":1.58951},{"c":1.58,"h":1.61,"l":1.475,"n":25286,"o":1.57,"t":"2026-03-02T05:00:00Z","v":17882304,"vw":1.554247},{"c":1.49,"h":1.575,"l":1.48,"n":19900,"o":1.57,"t":"2026-03-03T05:00:00Z","v":19304919,"vw":1.503476},{"c":1.45,"h":1.525,"l":1.45,"n":22581,"o":1.52,"t":"2026-03-04T05:00:00Z","v":17432468,"vw":1.467121},{"c":1.44,"h":1.5,"l":1.43,"n":12278,"o":1.47,"t":"2026-03-05T05:00:00Z","v":14094991,"vw":1.461268},{"c":1.44,"h":1.49,"l":1.43,"n":6324,"o":1.46,"t":"2026-03-06T05:00:00Z","v":4652891,"vw":1.454179},{"c":1.34,"h":1.43,"l":1.32,"n":31302,"o":1.43,"t":"2026-03-09T04:00:00Z","v":24371406,"vw":1.351911},{"c":1.41,"h":1.44,"l":1.35,"n":14514,"o":1.37,"t":"2026-03-10T04:00:00Z","v":11656113,"vw":1.413631},{"c":1.35,"h":1.4,"l":1.3301,"n":14607,"o":1.4,"t":"2026-03-11T04:00:00Z","v":11388235,"vw":1.355937},{"c":1.29,"h":1.3598,"l":1.28,"n":15009,"o":1.35,"t":"2026-03-12T04:00:00Z","v":13197377,"vw":1.300631},{"c":1.31,"h":1.36,"l":1.26,"n":8845,"o":1.3,"t":"2026-03-13T04:00:00Z","v":11149791,"vw":1.312552},{"c":1.29,"h":1.365,"l":1.28,"n":7144,"o":1.34,"t":"2026-03-16T04:00:00Z","v":7133115,"vw":1.314319},{"c":1.26,"h":1.29,"l":1.25,"n":8944,"o":1.29,"t":"2026-03-17T04:00:00Z","v":8342892,"vw":1.264562},{"c":1.24,"h":1.27,"l":1.23,"n":7062,"o":1.25,"t":"2026-03-18T04:00:00Z","v":6098120,"vw":1.243262},{"c":1.23,"h":1.23,"l":1.18,"n":13186,"o":1.22,"t":"2026-03-19T04:00:00Z","v":12480233,"vw":1.203825},{"c":1.23,"h":1.26,"l":1.2,"n":6580,"o":1.23,"t":"2026-03-20T04:00:00Z","v":7106797,"vw":1.235781},{"c":1.25,"h":1.27,"l":1.22,"n":7949,"o":1.24,"t":"2026-03-23T04:00:00Z","v":4687556,"vw":1.246865},{"c":1.23,"h":1.24,"l":1.21,"n":7795,"o":1.24,"t":"2026-03-24T04:00:00Z","v":5495919,"vw":1.225815},{"c":1.28,"h":1.29,"l":1.25,"n":13759,"o":1.26,"t":"2026-03-25T04:00:00Z","v":7768767,"vw":1.271985},{"c":1.24,"h":1.28,"l":1.23,"n":9616,"o":1.25,"t":"2026-03-26T04:00:00Z","v":6178579,"vw":1.249427},{"c":1.2,"h":1.25,"l":1.19,"n":9982,"o":1.24,"t":"2026-03-27T04:00:00Z","v":6007182,"vw":1.209767},{"c":1.27,"h":1.39,"l":1.255,"n":36457,"o":1.3,"t":"2026-03-30T04:00:00Z","v":31091357,"vw":1.312322},{"c":1.35,"h":1.38,"l":1.275,"n":23828,"o":1.28,"t":"2026-03-31T04:00:00Z","v":14285741,"vw":1.346748},{"c":1.38,"h":1.4,"l":1.355,"n":18824,"o":1.36,"t":"2026-04-01T04:00:00Z","v":9591328,"vw":1.382165},{"c":1.39,"h":1.4,"l":1.32,"n":14988,"o":1.34,"t":"2026-04-02T04:00:00Z","v":10890099,"vw":1.372342},{"c":1.33,"h":1.39,"l":1.33,"n":5911,"o":1.39,"t":"2026-04-06T04:00:00Z","v":4403579,"vw":1.35798},{"c":1.32,"h":1.35,"l":1.32,"n":5360,"o":1.33,"t":"2026-04-07T04:00:00Z","v":3611417,"vw":1.328811},{"c":1.33,"h":1.4048,"l":1.33,"n":7340,"o":1.385,"t":"2026-04-08T04:00:00Z","v":4891111,"vw":1.360694},{"c":1.28,"h":1.33,"l":1.27,"n":10706,"o":1.33,"t":"2026-04-09T04:00:00Z","v":8546937,"vw":1.291219},{"c":1.25,"h":1.3,"l":1.25,"n":8210,"o":1.29,"t":"2026-04-10T04:00:00Z","v":6914991,"vw":1.264077},{"c":1.27,"h":1.27,"l":1.23,"n":11557,"o":1.24,"t":"2026-04-13T04:00:00Z","v":6282621,"vw":1.25533},{"c":1.41,"h":1.44,"l":1.26,"n":18771,"o":1.26,"t":"2026-04-14T04:00:00Z","v":17006924,"vw":1.397945},{"c":1.41,"h":1.43,"l":1.38,"n":15868,"o":1.4,"t":"2026-04-15T04:00:00Z","v":11123758,"vw":1.404076},{"c":1.4,"h":1.45,"l":1.38,"n":9011,"o":1.43,"t":"2026-04-16T04:00:00Z","v":7054688,"vw":1.406154},{"c":1.41,"h":1.47,"l":1.4,"n":11899,"o":1.41,"t":"2026-04-17T04:00:00Z","v":6020079,"vw":1.435658},{"c":1.4,"h":1.42,"l":1.375,"n":9422,"o":1.4,"t":"2026-04-20T04:00:00Z","v":7955305,"vw":1.403731},{"c":1.32,"h":1.41,"l":1.3,"n":13954,"o":1.405,"t":"2026-04-21T04:00:00Z","v":12313404,"vw":1.329254},{"c":1.25,"h":1.31,"l":1.23,"n":20799,"o":1.3,"t":"2026-04-22T04:00:00Z","v":25246830,"vw":1.263868},{"c":1.2,"h":1.25,"l":1.19,"n":15267,"o":1.24,"t":"2026-04-23T04:00:00Z","v":14765959,"vw":1.206353},{"c":1.17,"h":1.21,"l":1.165,"n":9282,"o":1.21,"t":"2026-04-24T04:00:00Z","v":8380432,"vw":1.1791},{"c":1.11,"h":1.2,"l":1.1,"n":11599,"o":1.2,"t":"2026-04-27T04:00:00Z","v":12979647,"vw":1.135517},{"c":1.11,"h":1.1296,"l":1.07,"n":19864,"o":1.12,"t":"2026-04-28T04:00:00Z","v":20861063,"vw":1.10178},{"c":1.16,"h":1.2,"l":1.11,"n":16258,"o":1.11,"t":"2026-04-29T04:00:00Z","v":16097317,"vw":1.17314},{"c":1.18,"h":1.19,"l":1.15,"n":7287,"o":1.16,"t":"2026-04-30T04:00:00Z","v":4766437,"vw":1.177285},{"c":1.22,"h":1.24,"l":1.18,"n":6625,"o":1.18,"t":"2026-05-01T04:00:00Z","v":6186824,"vw":1.224156},{"c":1.25,"h":1.26,"l":1.2,"n":10456,"o":1.21,"t":"2026-05-04T04:00:00Z","v":7231461,"vw":1.243521},{"c":1.2,"h":1.25,"l":1.19,"n":9880,"o":1.23,"t":"2026-05-05T04:00:00Z","v":5535791,"vw":1.207677},{"c":1.23,"h":1.245,"l":1.2,"n":8134,"o":1.21,"t":"2026-05-06T04:00:00Z","v":4133646,"vw":1.227768},{"c":1.21,"h":1.2351,"l":1.18,"n":11187,"o":1.23,"t":"2026-05-07T04:00:00Z","v":8223514,"vw":1.205462},{"c":1.2,"h":1.23,"l":1.19,"n":8130,"o":1.22,"t":"2026-05-08T04:00:00Z","v":4338834,"vw":1.205509},{"c":1.17,"h":1.2,"l":1.16,"n":7394,"o":1.19,"t":"2026-05-11T04:00:00Z","v":5316588,"vw":1.175675},{"c":1.15,"h":1.18,"l":1.14,"n":10029,"o":1.16,"t":"2026-05-12T04:00:00Z","v":6977038,"vw":1.160162},{"c":1.18,"h":1.2,"l":1.15,"n":9667,"o":1.16,"t":"2026-05-13T04:00:00Z","v":5079878,"vw":1.179069},{"c":1.18,"h":1.21,"l":1.16,"n":5891,"o":1.17,"t":"2026-05-14T04:00:00Z","v":2880277,"vw":1.189439},{"c":1.16,"h":1.182,"l":1.13,"n":6862,"o":1.18,"t":"2026-05-15T04:00:00Z","v":3867205,"vw":1.157931},{"c":1.13,"h":1.16,"l":1.11,"n":10994,"o":1.15,"t":"2026-05-18T04:00:00Z","v":5888793,"vw":1.12884},{"c":1.11,"h":1.14,"l":1.11,"n":9961,"o":1.12,"t":"2026-05-19T04:00:00Z","v":3332974,"vw":1.120278},{"c":1.1,"h":1.145,"l":1.1,"n":10052,"o":1.11,"t":"2026-05-20T04:00:00Z","v":4878695,"vw":1.120909},{"c":1.1,"h":1.11,"l":1.07,"n":8441,"o":1.1,"t":"2026-05-21T04:00:00Z","v":10123093,"vw":1.089172},{"c":1.09,"h":1.105,"l":1.04,"n":15779,"o":1.05,"t":"2026-05-22T04:00:00Z","v":10494116,"vw":1.069113},{"c":1.1,"h":1.1,"l":1.03,"n":16159,"o":1.08,"t":"2026-05-26T04:00:00Z","v":11776683,"vw":1.065884},{"c":1.06,"h":1.1,"l":1.05,"n":8216,"o":1.075,"t":"2026-05-27T04:00:00Z","v":4966446,"vw":1.06786},{"c":1.13,"h":1.17,"l":1.05,"n":15882,"o":1.05,"t":"2026-05-28T04:00:00Z","v":12262991,"vw":1.11284},{"c":1.14,"h":1.15,"l":1.11,"n":9634,"o":1.12,"t":"2026-05-29T04:00:00Z","v":7312142,"vw":1.136472},{"c":1.17,"h":1.18,"l":1.14,"n":8585,"o":1.14,"t":"2026-06-01T04:00:00Z","v":3248326,"vw":1.171491},{"c":1.13,"h":1.19,"l":1.12,"n":9182,"o":1.18,"t":"2026-06-02T04:00:00Z","v":3580865,"vw":1.141003},{"c":1.08,"h":1.11,"l":1.065,"n":12223,"o":1.1,"t":"2026-06-03T04:00:00Z","v":9542693,"vw":1.083233},{"c":1.08,"h":1.1,"l":1.075,"n":15366,"o":1.09,"t":"2026-06-04T04:00:00Z","v":3803271,"vw":1.086818},{"c":1.05,"h":1.08,"l":1.04,"n":9934,"o":1.08,"t":"2026-06-05T04:00:00Z","v":5326925,"vw":1.05517},{"c":1.05,"h":1.08,"l":1.04,"n":13835,"o":1.05,"t":"2026-06-08T04:00:00Z","v":3980008,"vw":1.060539},{"c":1.04,"h":1.07,"l":1.03,"n":11081,"o":1.05,"t":"2026-06-09T04:00:00Z","v":4969517,"vw":1.045152},{"c":1.03,"h":1.06,"l":1.03,"n":10817,"o":1.035,"t":"2026-06-10T04:00:00Z","v":3306712,"vw":1.042487},{"c":1.03,"h":1.05,"l":0.9836,"n":18452,"o":1.03,"t":"2026-06-11T04:00:00Z","v":10515140,"vw":1.009998},{"c":1.03,"h":1.055,"l":1.02,"n":10474,"o":1.03,"t":"2026-06-12T04:00:00Z","v":4835442,"vw":1.037752},{"c":1.05,"h":1.07,"l":1.03,"n":10674,"o":1.03,"t":"2026-06-15T04:00:00Z","v":2377929,"vw":1.054371},{"c":1.04,"h":1.05,"l":1.02,"n":9617,"o":1.05,"t":"2026-06-16T04:00:00Z","v":3420150,"vw":1.036875},{"c":1.03,"h":1.0564,"l":1.03,"n":9796,"o":1.03,"t":"2026-06-17T04:00:00Z","v":3290346,"vw":1.039354},{"c":1.02,"h":1.04,"l":1.01,"n":14155,"o":1.02,"t":"2026-06-18T04:00:00Z","v":6830224,"vw":1.02221},{"c":1.02,"h":1.04,"l":1,"n":13505,"o":1.01,"t":"2026-06-22T04:00:00Z","v":5588798,"vw":1.019851},{"c":1.04,"h":1.05,"l":1,"n":11271,"o":1,"t":"2026-06-23T04:00:00Z","v":4561307,"vw":1.029498},{"c":1.01,"h":1.0368,"l":1,"n":10569,"o":1.03,"t":"2026-06-24T04:00:00Z","v":6037892,"vw":1.014864},{"c":0.9612,"h":1.02,"l":0.9501,"n":17258,"o":1.01,"t":"2026-06-25T04:00:00Z","v":17264967,"vw":0.982399},{"c":0.9856,"h":1.02,"l":0.96,"n":12171,"o":0.96,"t":"2026-06-26T04:00:00Z","v":8568427,"vw":0.997304},{"c":1.01,"h":1.06,"l":0.9894,"n":16063,"o":0.9894,"t":"2026-06-29T04:00:00Z","v":13122076,"vw":1.025227},{"c":1.04,"h":1.06,"l":1.005,"n":9956,"o":1.01,"t":"2026-06-30T04:00:00Z","v":5338272,"vw":1.04046},{"c":1.06,"h":1.07,"l":1.025,"n":8844,"o":1.04,"t":"2026-07-01T04:00:00Z","v":7178637,"vw":1.054283},{"c":1.01,"h":1.06,"l":1.01,"n":9974,"o":1.04,"t":"2026-07-02T04:00:00Z","v":5170410,"vw":1.025646},{"c":1.07,"h":1.09,"l":1.01,"n":11888,"o":1.01,"t":"2026-07-06T04:00:00Z","v":9706106,"vw":1.067689},{"c":0.9954,"h":1.09,"l":0.982,"n":13522,"o":1.06,"t":"2026-07-07T04:00:00Z","v":5992454,"vw":1.017988},{"c":1.05,"h":1.0777,"l":1.01,"n":10288,"o":1.01,"t":"2026-07-08T04:00:00Z","v":5200707,"vw":1.047358},{"c":1.14,"h":1.1477,"l":1.055,"n":12476,"o":1.06,"t":"2026-07-09T04:00:00Z","v":6681047,"vw":1.117178},{"c":1.13,"h":1.175,"l":1.115,"n":9314,"o":1.14,"t":"2026-07-10T04:00:00Z","v":6300641,"vw":1.140435},{"c":1.13,"h":1.16,"l":1.13,"n":8749,"o":1.13,"t":"2026-07-13T04:00:00Z","v":4736903,"vw":1.145517},{"c":1.16,"h":1.1797,"l":1.125,"n":12204,"o":1.13,"t":"2026-07-14T04:00:00Z","v":5551065,"vw":1.159761},{"c":1.19,"h":1.245,"l":1.17,"n":9971,"o":1.17,"t":"2026-07-15T04:00:00Z","v":8190240,"vw":1.208183},{"c":1.24,"h":1.26,"l":1.195,"n":11797,"o":1.2,"t":"2026-07-16T04:00:00Z","v":11288418,"vw":1.234498},{"c":1.19,"h":1.215,"l":1.15,"n":14200,"o":1.18,"t":"2026-07-17T04:00:00Z","v":8020839,"vw":1.181794},{"c":1.23,"h":1.26,"l":1.19,"n":11743,"o":1.19,"t":"2026-07-20T04:00:00Z","v":6901741,"vw":1.239526},{"c":1.25,"h":1.27,"l":1.22,"n":14233,"o":1.23,"t":"2026-07-21T04:00:00Z","v":6703114,"vw":1.24641},{"c":1.24,"h":1.26,"l":1.22,"n":8382,"o":1.25,"t":"2026-07-22T04:00:00Z","v":4543544,"vw":1.233331},{"c":1.21,"h":1.25,"l":1.2,"n":8480,"o":1.22,"t":"2026-07-23T04:00:00Z","v":6270448,"vw":1.220212},{"c":1.22,"h":1.24,"l":1.18,"n":7565,"o":1.21,"t":"2026-07-24T04:00:00Z","v":5728891,"vw":1.220333},{"c":1.23,"h":1.26,"l":1.22,"n":18449,"o":1.24,"t":"2026-07-27T04:00:00Z","v":9779090,"vw":1.237391},{"c":1.25,"h":1.27,"l":1.21,"n":9131,"o":1.21,"t":"2026-07-28T04:00:00Z","v":6232899,"vw":1.251013},{"c":1.23,"h":1.275,"l":1.22,"n":11962,"o":1.25,"t":"2026-07-29T04:00:00Z","v":6073780,"vw":1.247847},{"c":1.28,"h":1.3,"l":1.21,"n":11915,"o":1.21,"t":"2026-07-30T04:00:00Z","v":6688069,"vw":1.270164},{"c":1.27,"h":1.3,"l":1.24,"n":12302,"o":1.28,"t":"2026-07-31T04:00:00Z","v":4874399,"vw":1.273501},{"c":1.31,"h":1.37,"l":1.26,"n":26220,"o":1.27,"t":"2026-08-03T04:00:00Z","v":11564570,"vw":1.326458},{"c":1.33,"h":1.35,"l":1.305,"n":9367,"o":1.31,"t":"2026-08-04T04:00:00Z","v":4473349,"vw":1.332256},{"c":1.29,"h":1.3489,"l":1.29,"n":7366,"o":1.33,"t":"2026-08-05T04:00:00Z","v":2254374,"vw":1.307988},{"c":1.29,"h":1.31,"l":1.26,"n":12125,"o":1.28,"t":"2026-08-06T04:00:00Z","v":3944045,"vw":1.293217},{"c":1.33,"h":1.35,"l":1.28,"n":19844,"o":1.28,"t":"2026-08-07T04:00:00Z","v":5073683,"vw":1.331908},{"c":1.36,"h":1.39,"l":1.325,"n":17130,"o":1.33,"t":"2026-08-10T04:00:00Z","v":5338013,"vw":1.370888},{"c":1.35,"h":1.38,"l":1.33,"n":6328,"o":1.33,"t":"2026-08-11T04:00:00Z","v":2407126,"vw":1.363684},{"c":1.33,"h":1.39,"l":1.32,"n":19069,"o":1.34,"t":"2026-08-12T04:00:00Z","v":5394799,"vw":1.346121},{"c":1.36,"h":1.3796,"l":1.29,"n":19057,"o":1.33,"t":"2026-08-13T04:00:00Z","v":7036830,"vw":1.336828},{"c":1.35,"h":1.37,"l":1.33,"n":26102,"o":1.34,"t":"2026-08-14T04:00:00Z","v":6505599,"vw":1.349749},{"c":1.33,"h":1.36,"l":1.3,"n":10550,"o":1.35,"t":"2026-08-17T04:00:00Z","v":7966866,"vw":1.327591},{"c":1.23,"h":1.305,"l":1.195,"n":18196,"o":1.27,"t":"2026-08-18T04:00:00Z","v":10130552,"vw":1.22706},{"c":1.13,"h":1.2,"l":1.1,"n":16117,"o":1.19,"t":"2026-08-19T04:00:00Z","v":11337100,"vw":1.120984},{"c":1.025,"h":1.135,"l":1.015,"n":12246,"o":1.12,"t":"2026-08-20T04:00:00Z","v":9093799,"vw":1.062129},{"c":1.055,"h":1.075,"l":1.045,"n":7179,"o":1.05,"t":"2026-08-21T04:00:00Z","v":3447765,"vw":1.061637},{"c":1.01,"h":1.06,"l":1.01,"n":15292,"o":1.05,"t":"2026-08-24T04:00:00Z","v":6114719,"vw":1.025233},{"c":1.03,"h":1.04,"l":1.01,"n":7149,"o":1.01,"t":"2026-08-25T04:00:00Z","v":3600920,"vw":1.023292},{"c":0.9828,"h":1.03,"l":0.97,"n":10481,"o":1.02,"t":"2026-08-26T04:00:00Z","v":9590310,"vw":0.996486},{"c":0.924,"h":1,"l":0.9,"n":16741,"o":0.9923,"t":"2026-08-27T04:00:00Z","v":20519209,"vw":0.941984},{"c":0.92,"h":0.979,"l":0.9002,"n":12417,"o":0.94,"t":"2026-08-28T04:00:00Z","v":10361312,"vw":0.928521},{"c":0.9339,"h":0.9697,"l":0.925,"n":12595,"o":0.9449,"t":"2026-08-31T04:00:00Z","v":10169730,"vw":0.944649},{"c":0.9039,"h":0.9334,"l":0.901,"n":14368,"o":0.9334,"t":"2026-09-01T04:00:00Z","v":9452712,"vw":0.910426},{"c":0.8601,"h":0.939,"l":0.8601,"n":11677,"o":0.91,"t":"2026-09-02T04:00:00Z","v":14329496,"vw":0.897586},{"c":0.8825,"h":0.9297,"l":0.8695,"n":13421,"o":0.8695,"t":"2026-09-03T04:00:00Z","v":14363121,"vw":0.899138},{"c":0.88,"h":0.9198,"l":0.88,"n":10496,"o":0.9004,"t":"2026-09-04T04:00:00Z","v":9795176,"vw":0.892166},{"c":0.9835,"h":1.01,"l":0.8825,"n":22719,"o":0.8825,"t":"2026-09-08T04:00:00Z","v":20494527,"vw":0.97611},{"c":0.9334,"h":0.97,"l":0.9225,"n":13673,"o":0.97,"t":"2026-09-09T04:00:00Z","v":6297987,"vw":0.93592},{"c":0.9367,"h":0.9697,"l":0.922,"n":9314,"o":0.93,"t":"2026-09-10T04:00:00Z","v":4070168,"vw":0.952768},{"c":0.9524,"h":0.976,"l":0.9377,"n":7204,"o":0.9377,"t":"2026-09-11T04:00:00Z","v":2707923,"vw":0.953327},{"c":0.995,"h":1.025,"l":0.95,"n":13943,"o":0.95,"t":"2026-09-14T04:00:00Z","v":6691068,"vw":0.992879},{"c":1,"h":1.03,"l":0.9832,"n":8370,"o":0.9875,"t":"2026-09-15T04:00:00Z","v":5354907,"vw":1.010718},{"c":1.08,"h":1.1,"l":1,"n":21487,"o":1,"t":"2026-09-16T04:00:00Z","v":17344544,"vw":1.066407},{"c":1.1,"h":1.17,"l":1.07,"n":38134,"o":1.07,"t":"2026-09-17T04:00:00Z","v":20298683,"vw":1.129074},{"c":1.01,"h":1.13,"l":1,"n":15587,"o":1.12,"t":"2026-09-18T04:00:00Z","v":20038359,"vw":1.020034},{"c":1.01,"h":1.0197,"l":0.9802,"n":17284,"o":1.01,"t":"2026-09-21T04:00:00Z","v":13998800,"vw":0.991346},{"c":1.03,"h":1.04,"l":1,"n":8235,"o":1.01,"t":"2026-09-22T04:00:00Z","v":3259712,"vw":1.022678},{"c":1.01,"h":1.035,"l":1.0023,"n":10648,"o":1.03,"t":"2026-09-23T04:00:00Z","v":5686285,"vw":1.018731},{"c":1.04,"h":1.06,"l":1.01,"n":7190,"o":1.01,"t":"2026-09-24T04:00:00Z","v":4773546,"vw":1.035458},{"c":1.02,"h":1.055,"l":1.01,"n":5545,"o":1.035,"t":"2026-09-25T04:00:00Z","v":1697198,"vw":1.03325},{"c":1.03,"h":1.04,"l":1.01,"n":6972,"o":1.02,"t":"2026-09-28T04:00:00Z","v":2923548,"vw":1.026087},{"c":0.9894,"h":1.015,"l":0.98,"n":13975,"o":1.01,"t":"2026-09-29T04:00:00Z","v":9174789,"vw":0.99339},{"c":1,"h":1.01,"l":0.98,"n":8818,"o":0.9916,"t":"2026-09-30T04:00:00Z","v":4813881,"vw":0.995796},{"c":0.9833,"h":1.01,"l":0.9659,"n":14718,"o":1,"t":"2026-10-01T04:00:00Z","v":10929574,"vw":0.977526},{"c":0.9921,"h":0.9972,"l":0.9417,"n":13958,"o":0.95,"t":"2026-10-02T04:00:00Z","v":8757595,"vw":0.970834},{"c":1.03,"h":1.03,"l":0.98,"n":5531,"o":0.99,"t":"2026-10-05T04:00:00Z","v":3349041,"vw":1.009245},{"c":1.01,"h":1.03,"l":1,"n":8629,"o":1.01,"t":"2026-10-06T04:00:00Z","v":3974076,"vw":1.012424},{"c":1.015,"h":1.025,"l":0.9821,"n":7509,"o":1,"t":"2026-10-07T04:00:00Z","v":2213147,"vw":1.006483},{"c":1.01,"h":1.02,"l":0.9903,"n":7558,"o":1,"t":"2026-10-08T04:00:00Z","v":5247518,"vw":0.998662},{"c":1.02,"h":1.055,"l":1.01,"n":10725,"o":1.02,"t":"2026-10-09T04:00:00Z","v":6811998,"vw":1.027257},{"c":1.02,"h":1.03,"l":1,"n":4937,"o":1.02,"t":"2026-10-12T04:00:00Z","v":2972020,"vw":1.014279},{"c":0.9916,"h":1.0185,"l":0.975,"n":10200,"o":1.01,"t":"2026-10-13T04:00:00Z","v":8835339,"vw":0.990521},{"c":0.9513,"h":1,"l":0.9422,"n":11742,"o":0.97,"t":"2026-10-14T04:00:00Z","v":10355095,"vw":0.957485},{"c":0.9825,"h":0.9947,"l":0.94,"n":13338,"o":0.94,"t":"2026-10-15T04:00:00Z","v":8445551,"vw":0.965561},{"c":0.9512,"h":0.9798,"l":0.9301,"n":12763,"o":0.973,"t":"2026-10-16T04:00:00Z","v":6154169,"vw":0.953201},{"c":0.9283,"h":0.9648,"l":0.9225,"n":11007,"o":0.9598,"t":"2026-10-19T04:00:00Z","v":4309076,"vw":0.931448},{"c":0.9212,"h":0.94,"l":0.9117,"n":9464,"o":0.9161,"t":"2026-10-20T04:00:00Z","v":3894247,"vw":0.922943},{"c":0.9104,"h":0.94,"l":0.9,"n":5410,"o":0.9273,"t":"2026-10-21T04:00:00Z","v":2392666,"vw":0.908465}],"volatilityBars":[{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-02T08:00:00Z","v":152,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-02T09:30:00Z","v":200,"vw":0.99},{"c":0.985,"h":0.985,"l":0.985,"n":1,"o":0.985,"t":"2026-10-02T12:15:00Z","v":214,"vw":0.985},{"c":0.985,"h":0.985,"l":0.985,"n":1,"o":0.985,"t":"2026-10-02T12:30:00Z","v":1290,"vw":0.985},{"c":0.9601,"h":0.98,"l":0.96,"n":37,"o":0.98,"t":"2026-10-02T13:15:00Z","v":74490,"vw":0.960248},{"c":0.9688,"h":0.9797,"l":0.95,"n":447,"o":0.95,"t":"2026-10-02T13:30:00Z","v":496552,"vw":0.957084},{"c":0.9747,"h":0.9791,"l":0.9688,"n":82,"o":0.9688,"t":"2026-10-02T13:45:00Z","v":24970,"vw":0.974308},{"c":0.9648,"h":0.9739,"l":0.9636,"n":240,"o":0.9735,"t":"2026-10-02T14:00:00Z","v":33185,"vw":0.968468},{"c":0.9617,"h":0.9734,"l":0.9591,"n":681,"o":0.9664,"t":"2026-10-02T14:15:00Z","v":444873,"vw":0.965771},{"c":0.963,"h":0.9675,"l":0.9592,"n":213,"o":0.9617,"t":"2026-10-02T14:30:00Z","v":119249,"vw":0.963888},{"c":0.959,"h":0.9662,"l":0.959,"n":175,"o":0.963,"t":"2026-10-02T14:45:00Z","v":58883,"vw":0.962144},{"c":0.955,"h":0.9591,"l":0.9545,"n":805,"o":0.959,"t":"2026-10-02T15:00:00Z","v":642676,"vw":0.955732},{"c":0.9551,"h":0.9551,"l":0.955,"n":261,"o":0.955,"t":"2026-10-02T15:15:00Z","v":273839,"vw":0.955039},{"c":0.9563,"h":0.9565,"l":0.955,"n":527,"o":0.9551,"t":"2026-10-02T15:30:00Z","v":601508,"vw":0.955079},{"c":0.9424,"h":0.9565,"l":0.9417,"n":571,"o":0.9563,"t":"2026-10-02T15:45:00Z","v":458694,"vw":0.950692},{"c":0.9495,"h":0.9498,"l":0.9421,"n":696,"o":0.9433,"t":"2026-10-02T16:00:00Z","v":389161,"vw":0.944996},{"c":0.9558,"h":0.9571,"l":0.9492,"n":585,"o":0.9492,"t":"2026-10-02T16:15:00Z","v":599998,"vw":0.952218},{"c":0.9625,"h":0.9653,"l":0.9499,"n":686,"o":0.9566,"t":"2026-10-02T16:30:00Z","v":456997,"vw":0.954108},{"c":0.9754,"h":0.978,"l":0.9647,"n":511,"o":0.965,"t":"2026-10-02T16:45:00Z","v":150205,"vw":0.972388},{"c":0.9759,"h":0.9772,"l":0.9714,"n":217,"o":0.9754,"t":"2026-10-02T17:00:00Z","v":39266,"vw":0.973907},{"c":0.9725,"h":0.9769,"l":0.9724,"n":177,"o":0.9759,"t":"2026-10-02T17:15:00Z","v":35210,"vw":0.975251},{"c":0.9717,"h":0.9748,"l":0.97,"n":220,"o":0.9725,"t":"2026-10-02T17:30:00Z","v":123152,"vw":0.971271},{"c":0.9902,"h":0.9912,"l":0.9712,"n":595,"o":0.9717,"t":"2026-10-02T17:45:00Z","v":276705,"vw":0.983455},{"c":0.9873,"h":0.9928,"l":0.9802,"n":420,"o":0.9905,"t":"2026-10-02T18:00:00Z","v":189563,"vw":0.987687},{"c":0.9855,"h":0.9894,"l":0.9828,"n":128,"o":0.9873,"t":"2026-10-02T18:15:00Z","v":22235,"vw":0.98474},{"c":0.9848,"h":0.9858,"l":0.9808,"n":337,"o":0.9843,"t":"2026-10-02T18:30:00Z","v":113420,"vw":0.984265},{"c":0.9867,"h":0.9891,"l":0.9833,"n":681,"o":0.9848,"t":"2026-10-02T18:45:00Z","v":372342,"vw":0.985149},{"c":0.9864,"h":0.9947,"l":0.9844,"n":417,"o":0.9866,"t":"2026-10-02T19:00:00Z","v":181274,"vw":0.989965},{"c":0.9934,"h":0.9972,"l":0.9871,"n":685,"o":0.9878,"t":"2026-10-02T19:15:00Z","v":644305,"vw":0.993042},{"c":0.9869,"h":0.9959,"l":0.986,"n":1107,"o":0.9941,"t":"2026-10-02T19:30:00Z","v":548190,"vw":0.992301},{"c":0.9844,"h":0.9972,"l":0.9844,"n":2179,"o":0.9868,"t":"2026-10-02T19:45:00Z","v":1127865,"vw":0.991045},{"c":0.98,"h":0.9921,"l":0.98,"n":11,"o":0.9921,"t":"2026-10-02T20:00:00Z","v":246583,"vw":0.992094},{"c":0.9996,"h":0.9996,"l":0.9996,"n":1,"o":0.9996,"t":"2026-10-02T21:45:00Z","v":100,"vw":0.9996},{"c":0.9921,"h":0.9921,"l":0.9921,"n":4,"o":0.9921,"t":"2026-10-05T08:00:00Z","v":608,"vw":0.9921},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-05T09:00:00Z","v":100,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-05T11:00:00Z","v":100,"vw":0.99},{"c":0.9998,"h":0.9999,"l":0.98,"n":380,"o":0.99,"t":"2026-10-05T13:30:00Z","v":129513,"vw":0.989372},{"c":0.9906,"h":0.9998,"l":0.9886,"n":117,"o":0.9998,"t":"2026-10-05T13:45:00Z","v":50141,"vw":0.991546},{"c":1.01,"h":1.01,"l":0.9887,"n":278,"o":0.9887,"t":"2026-10-05T14:00:00Z","v":177397,"vw":1.000446},{"c":1.01,"h":1.01,"l":1,"n":147,"o":1.01,"t":"2026-10-05T14:15:00Z","v":47788,"vw":1.006323},{"c":1.02,"h":1.02,"l":1.0023,"n":268,"o":1.005,"t":"2026-10-05T14:30:00Z","v":82259,"vw":1.012859},{"c":1.02,"h":1.02,"l":1.01,"n":249,"o":1.0122,"t":"2026-10-05T14:45:00Z","v":61216,"vw":1.015707},{"c":1.015,"h":1.02,"l":1.01,"n":361,"o":1.015,"t":"2026-10-05T15:00:00Z","v":127618,"vw":1.016409},{"c":1.01,"h":1.0151,"l":1.01,"n":378,"o":1.015,"t":"2026-10-05T15:15:00Z","v":240569,"vw":1.010696},{"c":1.01,"h":1.015,"l":1,"n":305,"o":1.01,"t":"2026-10-05T15:30:00Z","v":201324,"vw":1.005801},{"c":1.005,"h":1.01,"l":1.005,"n":109,"o":1.01,"t":"2026-10-05T15:45:00Z","v":11132,"vw":1.00674},{"c":1.005,"h":1.01,"l":1,"n":112,"o":1.01,"t":"2026-10-05T16:00:00Z","v":28103,"vw":1.005966},{"c":1.005,"h":1.01,"l":1.0001,"n":83,"o":1.005,"t":"2026-10-05T16:15:00Z","v":13320,"vw":1.004388},{"c":1.005,"h":1.01,"l":1.0023,"n":69,"o":1.005,"t":"2026-10-05T16:30:00Z","v":7223,"vw":1.005619},{"c":1.005,"h":1.01,"l":1.0002,"n":134,"o":1.005,"t":"2026-10-05T16:45:00Z","v":30946,"vw":1.00677},{"c":1.005,"h":1.01,"l":1.005,"n":119,"o":1.005,"t":"2026-10-05T17:00:00Z","v":26945,"vw":1.005067},{"c":1.005,"h":1.01,"l":1,"n":84,"o":1.005,"t":"2026-10-05T17:15:00Z","v":18017,"vw":1.002795},{"c":1.01,"h":1.01,"l":1.005,"n":101,"o":1.005,"t":"2026-10-05T17:30:00Z","v":13575,"vw":1.006212},{"c":1.005,"h":1.01,"l":1.005,"n":44,"o":1.005,"t":"2026-10-05T17:45:00Z","v":6368,"vw":1.005593},{"c":1.005,"h":1.01,"l":1,"n":46,"o":1.01,"t":"2026-10-05T18:00:00Z","v":4528,"vw":1.004906},{"c":1.005,"h":1.01,"l":1,"n":68,"o":1.005,"t":"2026-10-05T18:15:00Z","v":7945,"vw":1.005346},{"c":1.01,"h":1.01,"l":1.0023,"n":109,"o":1.005,"t":"2026-10-05T18:30:00Z","v":11733,"vw":1.006837},{"c":1.005,"h":1.01,"l":1.005,"n":86,"o":1.005,"t":"2026-10-05T18:45:00Z","v":20452,"vw":1.00654},{"c":1.015,"h":1.015,"l":1.0001,"n":318,"o":1.005,"t":"2026-10-05T19:00:00Z","v":131276,"vw":1.009044},{"c":1.0123,"h":1.02,"l":1.0103,"n":137,"o":1.015,"t":"2026-10-05T19:15:00Z","v":139710,"vw":1.014945},{"c":1.005,"h":1.015,"l":1,"n":419,"o":1.015,"t":"2026-10-05T19:30:00Z","v":931726,"vw":1.005371},{"c":1.02,"h":1.02,"l":1.005,"n":858,"o":1.005,"t":"2026-10-05T19:45:00Z","v":506853,"vw":1.014153},{"c":1.015,"h":1.03,"l":1.015,"n":11,"o":1.03,"t":"2026-10-05T20:00:00Z","v":239247,"vw":1.029956},{"c":0.984,"h":1.01,"l":0.984,"n":13,"o":1.01,"t":"2026-10-06T11:45:00Z","v":14805,"vw":1.000006},{"c":0.984,"h":0.984,"l":0.984,"n":1,"o":0.984,"t":"2026-10-06T12:00:00Z","v":178,"vw":0.984},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-06T12:15:00Z","v":2375,"vw":1},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-06T12:30:00Z","v":1000,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-06T13:00:00Z","v":500,"vw":1.01},{"c":1.01,"h":1.02,"l":1,"n":580,"o":1.01,"t":"2026-10-06T13:30:00Z","v":378188,"vw":1.007729},{"c":1.015,"h":1.02,"l":1.005,"n":492,"o":1.005,"t":"2026-10-06T13:45:00Z","v":223821,"vw":1.010571},{"c":1.015,"h":1.02,"l":1.01,"n":216,"o":1.015,"t":"2026-10-06T14:00:00Z","v":45049,"vw":1.018247},{"c":1.01,"h":1.02,"l":1,"n":352,"o":1.015,"t":"2026-10-06T14:15:00Z","v":241967,"vw":1.007507},{"c":1.01,"h":1.01,"l":1,"n":205,"o":1.01,"t":"2026-10-06T14:30:00Z","v":57196,"vw":1.003839},{"c":1.01,"h":1.01,"l":1,"n":208,"o":1.005,"t":"2026-10-06T14:45:00Z","v":30589,"vw":1.006699},{"c":1.015,"h":1.02,"l":1,"n":323,"o":1.01,"t":"2026-10-06T15:00:00Z","v":138219,"vw":1.010501},{"c":1.015,"h":1.02,"l":1.01,"n":235,"o":1.015,"t":"2026-10-06T15:15:00Z","v":104166,"vw":1.015219},{"c":1.015,"h":1.02,"l":1.01,"n":259,"o":1.02,"t":"2026-10-06T15:30:00Z","v":45485,"vw":1.015897},{"c":1.015,"h":1.02,"l":1.01,"n":210,"o":1.02,"t":"2026-10-06T15:45:00Z","v":21589,"vw":1.015016},{"c":1.02,"h":1.03,"l":1.01,"n":467,"o":1.02,"t":"2026-10-06T16:00:00Z","v":432798,"vw":1.021845},{"c":1.02,"h":1.02,"l":1.01,"n":370,"o":1.015,"t":"2026-10-06T16:15:00Z","v":117577,"vw":1.018414},{"c":1.02,"h":1.02,"l":1.0101,"n":175,"o":1.02,"t":"2026-10-06T16:30:00Z","v":33911,"vw":1.018684},{"c":1.015,"h":1.025,"l":1.015,"n":484,"o":1.02,"t":"2026-10-06T16:45:00Z","v":318951,"vw":1.020801},{"c":1.015,"h":1.02,"l":1.0101,"n":131,"o":1.015,"t":"2026-10-06T17:00:00Z","v":28262,"vw":1.014966},{"c":1.0103,"h":1.0155,"l":1.01,"n":201,"o":1.015,"t":"2026-10-06T17:15:00Z","v":42105,"vw":1.014229},{"c":1.015,"h":1.0151,"l":1.01,"n":224,"o":1.0151,"t":"2026-10-06T17:30:00Z","v":79262,"vw":1.011583},{"c":1.015,"h":1.02,"l":1.005,"n":419,"o":1.01,"t":"2026-10-06T17:45:00Z","v":285484,"vw":1.009597},{"c":1.01,"h":1.015,"l":1.01,"n":237,"o":1.015,"t":"2026-10-06T18:00:00Z","v":41035,"vw":1.012279},{"c":1.015,"h":1.015,"l":1.01,"n":247,"o":1.015,"t":"2026-10-06T18:15:00Z","v":62283,"vw":1.011092},{"c":1.01,"h":1.015,"l":1,"n":414,"o":1.015,"t":"2026-10-06T18:30:00Z","v":102527,"vw":1.007402},{"c":1.005,"h":1.01,"l":1,"n":158,"o":1.005,"t":"2026-10-06T18:45:00Z","v":26965,"vw":1.004888},{"c":1.01,"h":1.01,"l":1,"n":212,"o":1.01,"t":"2026-10-06T19:00:00Z","v":15113,"vw":1.00623},{"c":1.005,"h":1.01,"l":1,"n":249,"o":1.01,"t":"2026-10-06T19:15:00Z","v":74431,"vw":1.004938},{"c":1.005,"h":1.005,"l":1,"n":337,"o":1.005,"t":"2026-10-06T19:30:00Z","v":112699,"vw":1.004956},{"c":1.01,"h":1.02,"l":1,"n":1150,"o":1.005,"t":"2026-10-06T19:45:00Z","v":395383,"vw":1.010072},{"c":1.01,"h":1.01,"l":1.01,"n":6,"o":1.01,"t":"2026-10-06T20:00:00Z","v":89316,"vw":1.01},{"c":1.0001,"h":1.0001,"l":1.0001,"n":1,"o":1.0001,"t":"2026-10-06T20:45:00Z","v":650,"vw":1.0001},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-06T21:30:00Z","v":3500,"vw":1},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-06T23:00:00Z","v":5000,"vw":1.02},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-07T11:00:00Z","v":10000,"vw":1},{"c":1.0003,"h":1.0003,"l":1.0003,"n":1,"o":1.0003,"t":"2026-10-07T11:30:00Z","v":100,"vw":1.0003},{"c":0.9973,"h":1.01,"l":0.9821,"n":428,"o":1,"t":"2026-10-07T13:30:00Z","v":139878,"vw":0.993017},{"c":0.9927,"h":0.9986,"l":0.9902,"n":138,"o":0.9969,"t":"2026-10-07T13:45:00Z","v":24929,"vw":0.995894},{"c":0.9979,"h":0.9996,"l":0.9939,"n":232,"o":0.994,"t":"2026-10-07T14:00:00Z","v":62869,"vw":0.997771},{"c":0.9959,"h":0.9981,"l":0.9959,"n":279,"o":0.9979,"t":"2026-10-07T14:15:00Z","v":130083,"vw":0.997293},{"c":0.9963,"h":1,"l":0.9959,"n":375,"o":0.996,"t":"2026-10-07T14:30:00Z","v":127583,"vw":0.997428},{"c":0.9958,"h":0.9976,"l":0.9933,"n":357,"o":0.9962,"t":"2026-10-07T14:45:00Z","v":110265,"vw":0.995751},{"c":0.9993,"h":0.9993,"l":0.9958,"n":219,"o":0.9958,"t":"2026-10-07T15:00:00Z","v":39711,"vw":0.997182},{"c":0.9992,"h":1,"l":0.9992,"n":259,"o":0.9993,"t":"2026-10-07T15:15:00Z","v":44758,"vw":0.999612},{"c":1.01,"h":1.01,"l":0.9968,"n":282,"o":0.99925,"t":"2026-10-07T15:30:00Z","v":90066,"vw":1.000707},{"c":1.005,"h":1.0075,"l":1,"n":181,"o":1.005,"t":"2026-10-07T15:45:00Z","v":25234,"vw":1.003487},{"c":1.01,"h":1.01,"l":1,"n":200,"o":1.005,"t":"2026-10-07T16:00:00Z","v":45177,"vw":1.005779},{"c":1.0097,"h":1.01,"l":1,"n":175,"o":1.005,"t":"2026-10-07T16:15:00Z","v":34713,"vw":1.005872},{"c":1.005,"h":1.01,"l":1,"n":170,"o":1.005,"t":"2026-10-07T16:30:00Z","v":12877,"vw":1.006618},{"c":1.005,"h":1.01,"l":1.0001,"n":111,"o":1.005,"t":"2026-10-07T16:45:00Z","v":9326,"vw":1.004918},{"c":1.01,"h":1.01,"l":1.005,"n":206,"o":1.005,"t":"2026-10-07T17:00:00Z","v":18715,"vw":1.007598},{"c":1.01,"h":1.01,"l":1,"n":240,"o":1.01,"t":"2026-10-07T17:15:00Z","v":28002,"vw":1.00831},{"c":1.005,"h":1.01,"l":1,"n":140,"o":1.005,"t":"2026-10-07T17:30:00Z","v":15145,"vw":1.007493},{"c":1.01,"h":1.015,"l":1,"n":279,"o":1.005,"t":"2026-10-07T17:45:00Z","v":45922,"vw":1.010241},{"c":1.015,"h":1.02,"l":1.01,"n":179,"o":1.015,"t":"2026-10-07T18:00:00Z","v":14025,"vw":1.014863},{"c":1.015,"h":1.0184,"l":1.01,"n":193,"o":1.015,"t":"2026-10-07T18:15:00Z","v":26697,"vw":1.016246},{"c":1.015,"h":1.02,"l":1.01,"n":211,"o":1.015,"t":"2026-10-07T18:30:00Z","v":49838,"vw":1.018783},{"c":1.015,"h":1.02,"l":1.01,"n":183,"o":1.015,"t":"2026-10-07T18:45:00Z","v":16952,"vw":1.015209},{"c":1.015,"h":1.02,"l":1.01,"n":172,"o":1.015,"t":"2026-10-07T19:00:00Z","v":22250,"vw":1.015964},{"c":1.015,"h":1.02,"l":1.01,"n":181,"o":1.015,"t":"2026-10-07T19:15:00Z","v":12897,"vw":1.01596},{"c":1.02,"h":1.02,"l":1.01,"n":297,"o":1.01,"t":"2026-10-07T19:30:00Z","v":41116,"vw":1.016056},{"c":1.015,"h":1.025,"l":1.01,"n":1473,"o":1.015,"t":"2026-10-07T19:45:00Z","v":501301,"vw":1.016575},{"c":1.015,"h":1.015,"l":1.015,"n":7,"o":1.015,"t":"2026-10-07T20:00:00Z","v":64897,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-07T20:15:00Z","v":179256,"vw":1.015},{"c":0.999,"h":0.999,"l":0.999,"n":21,"o":0.999,"t":"2026-10-07T20:30:00Z","v":188,"vw":0.999},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-07T22:45:00Z","v":1000,"vw":1.02},{"c":1,"h":1.01,"l":1,"n":8,"o":1.01,"t":"2026-10-08T08:00:00Z","v":1546,"vw":1.009137},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-08T12:15:00Z","v":475,"vw":1},{"c":1.005,"h":1.02,"l":0.9956,"n":626,"o":1,"t":"2026-10-08T13:30:00Z","v":175335,"vw":1.002812},{"c":0.9992,"h":1.01,"l":0.9951,"n":319,"o":1.01,"t":"2026-10-08T13:45:00Z","v":176154,"vw":0.997467},{"c":0.9978,"h":0.9988,"l":0.9973,"n":205,"o":0.9988,"t":"2026-10-08T14:00:00Z","v":85969,"vw":0.99797},{"c":1,"h":1.01,"l":0.9965,"n":320,"o":0.9978,"t":"2026-10-08T14:15:00Z","v":335497,"vw":0.999},{"c":1.005,"h":1.0085,"l":1,"n":140,"o":1,"t":"2026-10-08T14:30:00Z","v":28430,"vw":1.001803},{"c":1,"h":1.01,"l":1,"n":96,"o":1,"t":"2026-10-08T14:45:00Z","v":14258,"vw":1.002911},{"c":1,"h":1.01,"l":1,"n":59,"o":1.005,"t":"2026-10-08T15:00:00Z","v":6004,"vw":1.002134},{"c":0.9951,"h":1.01,"l":0.995,"n":294,"o":1,"t":"2026-10-08T15:15:00Z","v":173518,"vw":0.99899},{"c":0.996,"h":0.9974,"l":0.9944,"n":417,"o":0.995,"t":"2026-10-08T15:30:00Z","v":345438,"vw":0.996182},{"c":0.9954,"h":0.9982,"l":0.9951,"n":739,"o":0.9959,"t":"2026-10-08T15:45:00Z","v":951868,"vw":0.996773},{"c":0.9903,"h":1,"l":0.9903,"n":373,"o":0.9954,"t":"2026-10-08T16:00:00Z","v":151399,"vw":0.99354},{"c":0.9934,"h":0.9959,"l":0.9903,"n":408,"o":0.9903,"t":"2026-10-08T16:15:00Z","v":194918,"vw":0.994325},{"c":0.9946,"h":0.9946,"l":0.9931,"n":328,"o":0.9934,"t":"2026-10-08T16:30:00Z","v":287224,"vw":0.993663},{"c":0.9931,"h":0.9952,"l":0.9904,"n":323,"o":0.9948,"t":"2026-10-08T16:45:00Z","v":228231,"vw":0.993266},{"c":0.9912,"h":0.9931,"l":0.9905,"n":308,"o":0.9931,"t":"2026-10-08T17:00:00Z","v":279215,"vw":0.991189},{"c":0.997,"h":0.9972,"l":0.9908,"n":380,"o":0.9911,"t":"2026-10-08T17:15:00Z","v":339295,"vw":0.994362},{"c":1.005,"h":1.01,"l":0.997,"n":265,"o":0.997,"t":"2026-10-08T17:30:00Z","v":275472,"vw":0.999791},{"c":1.005,"h":1.01,"l":1,"n":91,"o":1.005,"t":"2026-10-08T17:45:00Z","v":10716,"vw":1.004828},{"c":1,"h":1.01,"l":1,"n":108,"o":1,"t":"2026-10-08T18:00:00Z","v":16022,"vw":1.005247},{"c":1.01,"h":1.01,"l":1,"n":159,"o":1.005,"t":"2026-10-08T18:15:00Z","v":30210,"vw":1.006888},{"c":1.005,"h":1.01,"l":1,"n":166,"o":1.01,"t":"2026-10-08T18:30:00Z","v":20624,"vw":1.007924},{"c":1,"h":1.01,"l":1,"n":84,"o":1,"t":"2026-10-08T18:45:00Z","v":14924,"vw":1.006593},{"c":1.01,"h":1.01,"l":1,"n":109,"o":1.005,"t":"2026-10-08T19:00:00Z","v":41131,"vw":1.006789},{"c":1.005,"h":1.01,"l":1,"n":156,"o":1,"t":"2026-10-08T19:15:00Z","v":60401,"vw":1.006377},{"c":1.015,"h":1.015,"l":1,"n":298,"o":1.01,"t":"2026-10-08T19:30:00Z","v":153625,"vw":1.012529},{"c":1.005,"h":1.02,"l":1,"n":723,"o":1.015,"t":"2026-10-08T19:45:00Z","v":498345,"vw":1.008944},{"c":1.01,"h":1.01,"l":1.01,"n":6,"o":1.01,"t":"2026-10-08T20:00:00Z","v":67411,"vw":1.01},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-08T21:45:00Z","v":1500,"vw":1},{"c":1.0199,"h":1.02,"l":1.0199,"n":2,"o":1.02,"t":"2026-10-08T22:30:00Z","v":10000,"vw":1.01995},{"c":1.01,"h":1.01,"l":1.01,"n":7,"o":1.01,"t":"2026-10-09T08:00:00Z","v":314,"vw":1.01},{"c":1.02,"h":1.02,"l":1.02,"n":15,"o":1.02,"t":"2026-10-09T08:45:00Z","v":1242,"vw":1.02},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-09T09:00:00Z","v":8000,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-09T10:45:00Z","v":174,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-09T11:00:00Z","v":7000,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":9,"o":1.02,"t":"2026-10-09T13:00:00Z","v":190,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":11,"o":1.02,"t":"2026-10-09T13:15:00Z","v":2357,"vw":1.02},{"c":1.05,"h":1.05,"l":1.0101,"n":914,"o":1.02,"t":"2026-10-09T13:30:00Z","v":356293,"vw":1.030359},{"c":1.035,"h":1.055,"l":1.03,"n":518,"o":1.045,"t":"2026-10-09T13:45:00Z","v":290390,"vw":1.043503},{"c":1.035,"h":1.045,"l":1.03,"n":452,"o":1.035,"t":"2026-10-09T14:00:00Z","v":224327,"vw":1.03636},{"c":1.0321,"h":1.04,"l":1.0315,"n":430,"o":1.035,"t":"2026-10-09T14:15:00Z","v":76757,"vw":1.038345},{"c":1.04,"h":1.04,"l":1.03,"n":371,"o":1.035,"t":"2026-10-09T14:30:00Z","v":167611,"vw":1.032246},{"c":1.035,"h":1.04,"l":1.03,"n":491,"o":1.03,"t":"2026-10-09T14:45:00Z","v":256118,"vw":1.034411},{"c":1.03,"h":1.0399,"l":1.0201,"n":354,"o":1.035,"t":"2026-10-09T15:00:00Z","v":187309,"vw":1.02974},{"c":1.035,"h":1.04,"l":1.02,"n":354,"o":1.03,"t":"2026-10-09T15:15:00Z","v":106288,"vw":1.031682},{"c":1.035,"h":1.04,"l":1.03,"n":256,"o":1.035,"t":"2026-10-09T15:30:00Z","v":42757,"vw":1.034971},{"c":1.035,"h":1.04,"l":1.03,"n":241,"o":1.035,"t":"2026-10-09T15:45:00Z","v":32636,"vw":1.035031},{"c":1.03,"h":1.04,"l":1.02,"n":453,"o":1.035,"t":"2026-10-09T16:00:00Z","v":304308,"vw":1.027237},{"c":1.025,"h":1.03,"l":1.02,"n":285,"o":1.025,"t":"2026-10-09T16:15:00Z","v":54852,"vw":1.027387},{"c":1.02,"h":1.03,"l":1.02,"n":272,"o":1.025,"t":"2026-10-09T16:30:00Z","v":69810,"vw":1.022767},{"c":1.015,"h":1.0299,"l":1.0101,"n":357,"o":1.02,"t":"2026-10-09T16:45:00Z","v":262248,"vw":1.019761},{"c":1.02,"h":1.02,"l":1.01,"n":197,"o":1.015,"t":"2026-10-09T17:00:00Z","v":30723,"vw":1.018315},{"c":1.02,"h":1.02,"l":1.01,"n":222,"o":1.015,"t":"2026-10-09T17:15:00Z","v":27463,"vw":1.017281},{"c":1.015,"h":1.02,"l":1.01,"n":202,"o":1.02,"t":"2026-10-09T17:30:00Z","v":20124,"vw":1.017227},{"c":1.02,"h":1.02,"l":1.01,"n":351,"o":1.015,"t":"2026-10-09T17:45:00Z","v":97861,"vw":1.018813},{"c":1.02,"h":1.02,"l":1.015,"n":433,"o":1.02,"t":"2026-10-09T18:00:00Z","v":74471,"vw":1.01951},{"c":1.015,"h":1.02,"l":1.01,"n":289,"o":1.02,"t":"2026-10-09T18:15:00Z","v":48677,"vw":1.016067},{"c":1.015,"h":1.02,"l":1.0123,"n":197,"o":1.015,"t":"2026-10-09T18:30:00Z","v":23048,"vw":1.016523},{"c":1.02,"h":1.02,"l":1.01,"n":349,"o":1.02,"t":"2026-10-09T18:45:00Z","v":79137,"vw":1.018566},{"c":1.015,"h":1.02,"l":1.012,"n":341,"o":1.02,"t":"2026-10-09T19:00:00Z","v":53944,"vw":1.0188},{"c":1.02,"h":1.02,"l":1.0117,"n":385,"o":1.02,"t":"2026-10-09T19:15:00Z","v":34258,"vw":1.018958},{"c":1.02,"h":1.02,"l":1.015,"n":414,"o":1.015,"t":"2026-10-09T19:30:00Z","v":84185,"vw":1.018828},{"c":1.015,"h":1.03,"l":1.01,"n":1508,"o":1.02,"t":"2026-10-09T19:45:00Z","v":707567,"vw":1.019022},{"c":1.02,"h":1.02,"l":1.02,"n":7,"o":1.02,"t":"2026-10-09T20:00:00Z","v":46698,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-09T20:15:00Z","v":358512,"vw":1.02},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-09T21:00:00Z","v":500,"vw":1.01},{"c":1.03,"h":1.03,"l":1.03,"n":11,"o":1.03,"t":"2026-10-12T08:00:00Z","v":2803,"vw":1.03},{"c":1.0203,"h":1.029,"l":1.0203,"n":2,"o":1.029,"t":"2026-10-12T09:15:00Z","v":1442,"vw":1.022363},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-12T10:30:00Z","v":1026,"vw":1.02},{"c":1.01,"h":1.03,"l":1.0024,"n":195,"o":1.02,"t":"2026-10-12T13:30:00Z","v":63587,"vw":1.014942},{"c":1.005,"h":1.005,"l":1.005,"n":29,"o":1.005,"t":"2026-10-12T13:45:00Z","v":2901,"vw":1.005},{"c":1.01,"h":1.01,"l":1,"n":122,"o":1.005,"t":"2026-10-12T14:00:00Z","v":67426,"vw":1.006312},{"c":1.005,"h":1.01,"l":1,"n":122,"o":1.01,"t":"2026-10-12T14:15:00Z","v":24494,"vw":1.009267},{"c":1.005,"h":1.015,"l":1,"n":314,"o":1.01,"t":"2026-10-12T14:30:00Z","v":166048,"vw":1.010767},{"c":1.01,"h":1.01,"l":1.0001,"n":299,"o":1.0098,"t":"2026-10-12T14:45:00Z","v":255122,"vw":1.009476},{"c":1.005,"h":1.01,"l":1,"n":170,"o":1.01,"t":"2026-10-12T15:00:00Z","v":46182,"vw":1.008171},{"c":1.0098,"h":1.01,"l":1,"n":174,"o":1.005,"t":"2026-10-12T15:15:00Z","v":25993,"vw":1.008099},{"c":1.02,"h":1.02,"l":1,"n":248,"o":1.01,"t":"2026-10-12T15:30:00Z","v":94734,"vw":1.009802},{"c":1.02,"h":1.02,"l":1.0101,"n":135,"o":1.02,"t":"2026-10-12T15:45:00Z","v":52803,"vw":1.014938},{"c":1.02,"h":1.02,"l":1.0128,"n":143,"o":1.015,"t":"2026-10-12T16:00:00Z","v":36007,"vw":1.015884},{"c":1.015,"h":1.02,"l":1.0112,"n":141,"o":1.02,"t":"2026-10-12T16:15:00Z","v":30013,"vw":1.015218},{"c":1.02,"h":1.02,"l":1.015,"n":168,"o":1.015,"t":"2026-10-12T16:30:00Z","v":86407,"vw":1.015985},{"c":1.02,"h":1.02,"l":1.01,"n":233,"o":1.015,"t":"2026-10-12T16:45:00Z","v":101928,"vw":1.014175},{"c":1.015,"h":1.02,"l":1.01,"n":173,"o":1.01,"t":"2026-10-12T17:00:00Z","v":54856,"vw":1.01471},{"c":1.02,"h":1.02,"l":1.01,"n":147,"o":1.02,"t":"2026-10-12T17:15:00Z","v":27151,"vw":1.015585},{"c":1.02,"h":1.02,"l":1.01,"n":172,"o":1.02,"t":"2026-10-12T17:30:00Z","v":34197,"vw":1.016308},{"c":1.02,"h":1.02,"l":1.015,"n":93,"o":1.02,"t":"2026-10-12T17:45:00Z","v":12981,"vw":1.018797},{"c":1.02,"h":1.02,"l":1.0123,"n":124,"o":1.02,"t":"2026-10-12T18:00:00Z","v":16828,"vw":1.018884},{"c":1.02,"h":1.02,"l":1.01,"n":149,"o":1.02,"t":"2026-10-12T18:15:00Z","v":57033,"vw":1.014886},{"c":1.015,"h":1.02,"l":1.015,"n":137,"o":1.015,"t":"2026-10-12T18:30:00Z","v":19116,"vw":1.018009},{"c":1.02,"h":1.02,"l":1.0118,"n":178,"o":1.02,"t":"2026-10-12T18:45:00Z","v":38397,"vw":1.015979},{"c":1.02,"h":1.02,"l":1.015,"n":212,"o":1.02,"t":"2026-10-12T19:00:00Z","v":40024,"vw":1.019194},{"c":1.02,"h":1.02,"l":1.012,"n":221,"o":1.02,"t":"2026-10-12T19:15:00Z","v":63188,"vw":1.018422},{"c":1.0195,"h":1.03,"l":1.0101,"n":250,"o":1.02,"t":"2026-10-12T19:30:00Z","v":158213,"vw":1.020768},{"c":1.025,"h":1.03,"l":1.01,"n":479,"o":1.015,"t":"2026-10-12T19:45:00Z","v":359641,"vw":1.016393},{"c":1.02,"h":1.025,"l":1.02,"n":7,"o":1.02,"t":"2026-10-12T20:00:00Z","v":65506,"vw":1.020008},{"c":1.01,"h":1.015,"l":1,"n":273,"o":1.01,"t":"2026-10-13T13:30:00Z","v":68810,"vw":1.008506},{"c":1.005,"h":1.015,"l":1,"n":187,"o":1.015,"t":"2026-10-13T13:45:00Z","v":144532,"vw":1.005149},{"c":1.01,"h":1.01,"l":1,"n":133,"o":1,"t":"2026-10-13T14:00:00Z","v":30552,"vw":1.004211},{"c":1.01,"h":1.01,"l":1,"n":142,"o":1.01,"t":"2026-10-13T14:15:00Z","v":20877,"vw":1.005297},{"c":1.015,"h":1.0185,"l":1.005,"n":201,"o":1.005,"t":"2026-10-13T14:30:00Z","v":104223,"vw":1.011252},{"c":1.015,"h":1.0185,"l":1,"n":178,"o":1.0118,"t":"2026-10-13T14:45:00Z","v":124755,"vw":1.01124},{"c":0.9963,"h":1.015,"l":0.9952,"n":336,"o":1.015,"t":"2026-10-13T15:00:00Z","v":273267,"vw":1.003222},{"c":0.9951,"h":0.9972,"l":0.995,"n":256,"o":0.9968,"t":"2026-10-13T15:15:00Z","v":187396,"vw":0.99634},{"c":0.9923,"h":0.9951,"l":0.9923,"n":291,"o":0.995,"t":"2026-10-13T15:30:00Z","v":118915,"vw":0.993584},{"c":0.9912,"h":0.9924,"l":0.9912,"n":240,"o":0.9923,"t":"2026-10-13T15:45:00Z","v":144033,"vw":0.991628},{"c":0.9805,"h":0.9913,"l":0.975,"n":579,"o":0.9912,"t":"2026-10-13T16:00:00Z","v":497874,"vw":0.982669},{"c":0.9809,"h":0.9844,"l":0.9803,"n":557,"o":0.9806,"t":"2026-10-13T16:15:00Z","v":870131,"vw":0.981689},{"c":0.9816,"h":0.9826,"l":0.9809,"n":389,"o":0.9809,"t":"2026-10-13T16:30:00Z","v":513168,"vw":0.981793},{"c":0.9853,"h":0.9864,"l":0.9816,"n":622,"o":0.9817,"t":"2026-10-13T16:45:00Z","v":811343,"vw":0.984326},{"c":0.9811,"h":0.9854,"l":0.98,"n":401,"o":0.9853,"t":"2026-10-13T17:00:00Z","v":286254,"vw":0.983649},{"c":0.98,"h":0.9801,"l":0.98,"n":202,"o":0.98,"t":"2026-10-13T17:15:00Z","v":121995,"vw":0.980049},{"c":0.9875,"h":0.988,"l":0.98,"n":797,"o":0.98,"t":"2026-10-13T17:30:00Z","v":575382,"vw":0.983213},{"c":0.9936,"h":0.9998,"l":0.9865,"n":577,"o":0.9875,"t":"2026-10-13T17:45:00Z","v":481769,"vw":0.990146},{"c":0.9982,"h":0.999,"l":0.9836,"n":462,"o":0.9917,"t":"2026-10-13T18:00:00Z","v":364929,"vw":0.9951},{"c":0.9982,"h":1,"l":0.9947,"n":338,"o":0.9982,"t":"2026-10-13T18:15:00Z","v":251705,"vw":0.997336},{"c":0.9949,"h":0.9981,"l":0.9949,"n":249,"o":0.9981,"t":"2026-10-13T18:30:00Z","v":155695,"vw":0.996633},{"c":0.9991,"h":0.9999,"l":0.9945,"n":692,"o":0.9949,"t":"2026-10-13T18:45:00Z","v":323755,"vw":0.996215},{"c":0.9999,"h":1,"l":0.9977,"n":299,"o":0.9991,"t":"2026-10-13T19:00:00Z","v":207003,"vw":0.998338},{"c":0.9999,"h":1,"l":0.9999,"n":142,"o":0.9999,"t":"2026-10-13T19:15:00Z","v":66140,"vw":0.999931},{"c":0.995,"h":0.9999,"l":0.9934,"n":407,"o":0.9999,"t":"2026-10-13T19:30:00Z","v":334883,"vw":0.995544},{"c":0.9955,"h":1,"l":0.9936,"n":1113,"o":0.9949,"t":"2026-10-13T19:45:00Z","v":936932,"vw":0.995844},{"c":0.9916,"h":0.9916,"l":0.9916,"n":8,"o":0.9916,"t":"2026-10-13T20:00:00Z","v":83693,"vw":0.9916},{"c":0.9801,"h":0.9801,"l":0.9801,"n":1,"o":0.9801,"t":"2026-10-13T20:15:00Z","v":500,"vw":0.9801},{"c":0.9916,"h":0.9916,"l":0.9916,"n":1,"o":0.9916,"t":"2026-10-13T20:30:00Z","v":717024,"vw":0.9916},{"c":1.0099,"h":1.0099,"l":1.0099,"n":3,"o":1.0099,"t":"2026-10-13T23:00:00Z","v":1500,"vw":1.0099},{"c":1.01,"h":1.01,"l":1.01,"n":5,"o":1.01,"t":"2026-10-14T08:00:00Z","v":3118,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-14T08:15:00Z","v":3001,"vw":1.01},{"c":1.001,"h":1.001,"l":1,"n":3,"o":1,"t":"2026-10-14T08:45:00Z","v":203,"vw":1.000495},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-14T09:00:00Z","v":197,"vw":1},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-14T10:15:00Z","v":297,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-14T10:30:00Z","v":278,"vw":1.01},{"c":1.01,"h":1.01,"l":1,"n":2,"o":1,"t":"2026-10-14T11:00:00Z","v":8218,"vw":1.007566},{"c":1.01,"h":1.01,"l":1,"n":13,"o":1,"t":"2026-10-14T11:45:00Z","v":24100,"vw":1.009688},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-14T12:00:00Z","v":4607,"vw":1},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-14T12:45:00Z","v":3000,"vw":1},{"c":0.9998,"h":0.9998,"l":0.9998,"n":3,"o":0.9998,"t":"2026-10-14T13:00:00Z","v":3421,"vw":0.9998},{"c":0.98,"h":0.9801,"l":0.98,"n":8,"o":0.98,"t":"2026-10-14T13:15:00Z","v":7317,"vw":0.98003},{"c":0.999,"h":1,"l":0.97,"n":274,"o":0.97,"t":"2026-10-14T13:30:00Z","v":221934,"vw":0.988714},{"c":0.9821,"h":0.9993,"l":0.9821,"n":380,"o":0.9993,"t":"2026-10-14T13:45:00Z","v":218147,"vw":0.993551},{"c":0.9641,"h":0.9821,"l":0.962,"n":879,"o":0.982,"t":"2026-10-14T14:00:00Z","v":1173150,"vw":0.970929},{"c":0.9605,"h":0.9642,"l":0.9566,"n":499,"o":0.9642,"t":"2026-10-14T14:15:00Z","v":696422,"vw":0.959959},{"c":0.9615,"h":0.9674,"l":0.9601,"n":327,"o":0.9601,"t":"2026-10-14T14:30:00Z","v":407574,"vw":0.963959},{"c":0.9645,"h":0.9652,"l":0.96,"n":302,"o":0.9633,"t":"2026-10-14T14:45:00Z","v":162702,"vw":0.961837},{"c":0.9631,"h":0.9653,"l":0.96,"n":231,"o":0.9645,"t":"2026-10-14T15:00:00Z","v":129823,"vw":0.963187},{"c":0.9604,"h":0.9657,"l":0.9604,"n":219,"o":0.9643,"t":"2026-10-14T15:15:00Z","v":113343,"vw":0.963739},{"c":0.9578,"h":0.9606,"l":0.9558,"n":365,"o":0.9606,"t":"2026-10-14T15:30:00Z","v":373484,"vw":0.957491},{"c":0.9563,"h":0.96,"l":0.9551,"n":427,"o":0.9578,"t":"2026-10-14T15:45:00Z","v":431428,"vw":0.958305},{"c":0.9549,"h":0.9589,"l":0.9526,"n":466,"o":0.9562,"t":"2026-10-14T16:00:00Z","v":446162,"vw":0.955437},{"c":0.956,"h":0.956,"l":0.9501,"n":232,"o":0.9549,"t":"2026-10-14T16:15:00Z","v":126375,"vw":0.952495},{"c":0.9577,"h":0.9577,"l":0.9559,"n":113,"o":0.956,"t":"2026-10-14T16:30:00Z","v":105963,"vw":0.956396},{"c":0.9539,"h":0.9578,"l":0.9539,"n":294,"o":0.9572,"t":"2026-10-14T16:45:00Z","v":340062,"vw":0.954989},{"c":0.9517,"h":0.9588,"l":0.9517,"n":256,"o":0.954,"t":"2026-10-14T17:00:00Z","v":217643,"vw":0.955017},{"c":0.9558,"h":0.9562,"l":0.9517,"n":196,"o":0.9517,"t":"2026-10-14T17:15:00Z","v":239200,"vw":0.953547},{"c":0.9529,"h":0.9591,"l":0.9528,"n":405,"o":0.9558,"t":"2026-10-14T17:30:00Z","v":352645,"vw":0.955696},{"c":0.9551,"h":0.96,"l":0.9528,"n":352,"o":0.9529,"t":"2026-10-14T17:45:00Z","v":311836,"vw":0.956026},{"c":0.9504,"h":0.9545,"l":0.9503,"n":473,"o":0.9545,"t":"2026-10-14T18:00:00Z","v":431491,"vw":0.951719},{"c":0.9501,"h":0.9527,"l":0.9499,"n":667,"o":0.9504,"t":"2026-10-14T18:15:00Z","v":740146,"vw":0.950495},{"c":0.9468,"h":0.9518,"l":0.9463,"n":488,"o":0.95,"t":"2026-10-14T18:30:00Z","v":405804,"vw":0.948832},{"c":0.9444,"h":0.9482,"l":0.9441,"n":455,"o":0.9465,"t":"2026-10-14T18:45:00Z","v":356891,"vw":0.945842},{"c":0.9445,"h":0.9466,"l":0.9443,"n":609,"o":0.9446,"t":"2026-10-14T19:00:00Z","v":717133,"vw":0.945128},{"c":0.9481,"h":0.9487,"l":0.9422,"n":455,"o":0.9441,"t":"2026-10-14T19:15:00Z","v":403583,"vw":0.945342},{"c":0.9541,"h":0.9553,"l":0.9462,"n":662,"o":0.9481,"t":"2026-10-14T19:30:00Z","v":347692,"vw":0.94934},{"c":0.955,"h":0.9647,"l":0.9525,"n":1594,"o":0.9552,"t":"2026-10-14T19:45:00Z","v":659590,"vw":0.95806},{"c":0.9513,"h":0.9513,"l":0.9513,"n":6,"o":0.9513,"t":"2026-10-14T20:00:00Z","v":160097,"vw":0.9513},{"c":0.952,"h":0.9523,"l":0.952,"n":3,"o":0.9523,"t":"2026-10-14T22:15:00Z","v":420,"vw":0.952072},{"c":0.953,"h":0.96,"l":0.953,"n":5,"o":0.957,"t":"2026-10-14T23:30:00Z","v":900,"vw":0.954274},{"c":0.95,"h":0.95,"l":0.95,"n":5,"o":0.95,"t":"2026-10-15T08:00:00Z","v":139,"vw":0.95},{"c":0.9495,"h":0.9495,"l":0.9495,"n":1,"o":0.9495,"t":"2026-10-15T08:15:00Z","v":100,"vw":0.9495},{"c":0.9321,"h":0.9485,"l":0.9321,"n":3,"o":0.9485,"t":"2026-10-15T08:45:00Z","v":569,"vw":0.942736},{"c":0.94,"h":0.9401,"l":0.94,"n":5,"o":0.9401,"t":"2026-10-15T09:45:00Z","v":3331,"vw":0.94007},{"c":0.945,"h":0.945,"l":0.945,"n":2,"o":0.945,"t":"2026-10-15T12:15:00Z","v":176,"vw":0.945},{"c":0.9499,"h":0.9499,"l":0.9499,"n":2,"o":0.9499,"t":"2026-10-15T12:45:00Z","v":900,"vw":0.9499},{"c":0.95,"h":0.95,"l":0.95,"n":1,"o":0.95,"t":"2026-10-15T13:00:00Z","v":385,"vw":0.95},{"c":0.952,"h":0.9599,"l":0.94,"n":410,"o":0.94,"t":"2026-10-15T13:30:00Z","v":81056,"vw":0.949101},{"c":0.95085,"h":0.9533,"l":0.9506,"n":179,"o":0.9516,"t":"2026-10-15T13:45:00Z","v":127828,"vw":0.951048},{"c":0.9601,"h":0.96229,"l":0.9509,"n":412,"o":0.9509,"t":"2026-10-15T14:00:00Z","v":157981,"vw":0.956579},{"c":0.9531,"h":0.9601,"l":0.95,"n":397,"o":0.9601,"t":"2026-10-15T14:15:00Z","v":135113,"vw":0.953897},{"c":0.9539,"h":0.9626,"l":0.9531,"n":394,"o":0.9533,"t":"2026-10-15T14:30:00Z","v":129328,"vw":0.956387},{"c":0.949,"h":0.9543,"l":0.943,"n":763,"o":0.9539,"t":"2026-10-15T14:45:00Z","v":379915,"vw":0.948147},{"c":0.9431,"h":0.9528,"l":0.9431,"n":1056,"o":0.94915,"t":"2026-10-15T15:00:00Z","v":530553,"vw":0.948077},{"c":0.9458,"h":0.94715,"l":0.943,"n":691,"o":0.943,"t":"2026-10-15T15:15:00Z","v":410953,"vw":0.945347},{"c":0.9592,"h":0.9611,"l":0.9454,"n":481,"o":0.9466,"t":"2026-10-15T15:30:00Z","v":197578,"vw":0.953595},{"c":0.9638,"h":0.9638,"l":0.957,"n":449,"o":0.9592,"t":"2026-10-15T15:45:00Z","v":251860,"vw":0.959832},{"c":0.96115,"h":0.9645,"l":0.9585,"n":415,"o":0.9632,"t":"2026-10-15T16:00:00Z","v":156102,"vw":0.960873},{"c":0.9569,"h":0.9612,"l":0.95575,"n":370,"o":0.9612,"t":"2026-10-15T16:15:00Z","v":201108,"vw":0.958486},{"c":0.95745,"h":0.9575,"l":0.9568,"n":395,"o":0.9571,"t":"2026-10-15T16:30:00Z","v":341772,"vw":0.957221},{"c":0.9612,"h":0.9626,"l":0.9557,"n":442,"o":0.95745,"t":"2026-10-15T16:45:00Z","v":206991,"vw":0.959166},{"c":0.96825,"h":0.9699,"l":0.9598,"n":343,"o":0.9627,"t":"2026-10-15T17:00:00Z","v":152360,"vw":0.967039},{"c":0.96695,"h":0.9718,"l":0.9669,"n":412,"o":0.96825,"t":"2026-10-15T17:15:00Z","v":415348,"vw":0.96933},{"c":0.97065,"h":0.973,"l":0.9669,"n":571,"o":0.9669,"t":"2026-10-15T17:30:00Z","v":598890,"vw":0.970269},{"c":0.9696,"h":0.9708,"l":0.96955,"n":346,"o":0.97065,"t":"2026-10-15T17:45:00Z","v":487480,"vw":0.970567},{"c":0.96845,"h":0.9714,"l":0.9682,"n":628,"o":0.9696,"t":"2026-10-15T18:00:00Z","v":755932,"vw":0.969675},{"c":0.9664,"h":0.9706,"l":0.963,"n":528,"o":0.9685,"t":"2026-10-15T18:15:00Z","v":517353,"vw":0.968074},{"c":0.9689,"h":0.9699,"l":0.966,"n":407,"o":0.9664,"t":"2026-10-15T18:30:00Z","v":180040,"vw":0.966888},{"c":0.97565,"h":0.9773,"l":0.96885,"n":319,"o":0.96885,"t":"2026-10-15T18:45:00Z","v":156833,"vw":0.973598},{"c":0.97895,"h":0.9826,"l":0.97565,"n":430,"o":0.9766,"t":"2026-10-15T19:00:00Z","v":214877,"vw":0.979191},{"c":0.97755,"h":0.9798,"l":0.9774,"n":406,"o":0.97895,"t":"2026-10-15T19:15:00Z","v":263577,"vw":0.978266},{"c":0.9915,"h":0.9947,"l":0.97755,"n":624,"o":0.97755,"t":"2026-10-15T19:30:00Z","v":383690,"vw":0.982626},{"c":0.9825,"h":0.9914,"l":0.9795,"n":1337,"o":0.9913,"t":"2026-10-15T19:45:00Z","v":704883,"vw":0.986557},{"c":0.9825,"h":0.9825,"l":0.9825,"n":6,"o":0.9825,"t":"2026-10-15T20:00:00Z","v":93478,"vw":0.9825},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-15T22:15:00Z","v":1000,"vw":0.99},{"c":0.9988,"h":0.9993,"l":0.988,"n":55,"o":0.988,"t":"2026-10-15T22:30:00Z","v":20020,"vw":0.994377},{"c":0.999,"h":0.999,"l":0.995,"n":7,"o":0.995,"t":"2026-10-15T22:45:00Z","v":10100,"vw":0.995769},{"c":0.975,"h":0.9789,"l":0.975,"n":5,"o":0.9789,"t":"2026-10-16T09:00:00Z","v":18509,"vw":0.975084},{"c":0.9713,"h":0.9713,"l":0.9713,"n":3,"o":0.9713,"t":"2026-10-16T11:00:00Z","v":1000,"vw":0.9713},{"c":0.96,"h":0.96,"l":0.96,"n":1,"o":0.96,"t":"2026-10-16T12:30:00Z","v":3200,"vw":0.96},{"c":0.9631,"h":0.9798,"l":0.9601,"n":458,"o":0.973,"t":"2026-10-16T13:30:00Z","v":267847,"vw":0.96658},{"c":0.9514,"h":0.9672,"l":0.951,"n":244,"o":0.9672,"t":"2026-10-16T13:45:00Z","v":150656,"vw":0.954482},{"c":0.9563,"h":0.9585,"l":0.9514,"n":231,"o":0.9514,"t":"2026-10-16T14:00:00Z","v":132542,"vw":0.954666},{"c":0.9595,"h":0.962,"l":0.9539,"n":372,"o":0.9569,"t":"2026-10-16T14:15:00Z","v":194052,"vw":0.958064},{"c":0.9629,"h":0.9637,"l":0.9596,"n":251,"o":0.9599,"t":"2026-10-16T14:30:00Z","v":115158,"vw":0.962218},{"c":0.96,"h":0.9659,"l":0.96,"n":292,"o":0.9639,"t":"2026-10-16T14:45:00Z","v":134268,"vw":0.963837},{"c":0.9558,"h":0.9609,"l":0.955,"n":176,"o":0.9609,"t":"2026-10-16T15:00:00Z","v":105310,"vw":0.958166},{"c":0.9443,"h":0.9581,"l":0.941,"n":583,"o":0.9558,"t":"2026-10-16T15:15:00Z","v":391630,"vw":0.946275},{"c":0.9345,"h":0.9442,"l":0.9319,"n":753,"o":0.9442,"t":"2026-10-16T15:30:00Z","v":540223,"vw":0.937708},{"c":0.9325,"h":0.9385,"l":0.9301,"n":248,"o":0.9349,"t":"2026-10-16T15:45:00Z","v":141825,"vw":0.934161},{"c":0.9421,"h":0.9428,"l":0.9324,"n":570,"o":0.9324,"t":"2026-10-16T16:00:00Z","v":393400,"vw":0.936456},{"c":0.9585,"h":0.9599,"l":0.9386,"n":603,"o":0.9422,"t":"2026-10-16T16:15:00Z","v":144733,"vw":0.947478},{"c":0.9595,"h":0.96,"l":0.9573,"n":372,"o":0.9586,"t":"2026-10-16T16:30:00Z","v":142570,"vw":0.958964},{"c":0.9663,"h":0.9668,"l":0.9598,"n":593,"o":0.9598,"t":"2026-10-16T16:45:00Z","v":223458,"vw":0.964112},{"c":0.961,"h":0.9663,"l":0.9585,"n":536,"o":0.9663,"t":"2026-10-16T17:00:00Z","v":175597,"vw":0.963424},{"c":0.9609,"h":0.9615,"l":0.9603,"n":327,"o":0.961,"t":"2026-10-16T17:15:00Z","v":119900,"vw":0.960763},{"c":0.9683,"h":0.9683,"l":0.9591,"n":464,"o":0.961,"t":"2026-10-16T17:30:00Z","v":115005,"vw":0.964121},{"c":0.9626,"h":0.9694,"l":0.9626,"n":446,"o":0.9683,"t":"2026-10-16T17:45:00Z","v":139941,"vw":0.964998},{"c":0.9611,"h":0.9626,"l":0.9594,"n":508,"o":0.9626,"t":"2026-10-16T18:00:00Z","v":119563,"vw":0.961076},{"c":0.9581,"h":0.966,"l":0.9566,"n":698,"o":0.9611,"t":"2026-10-16T18:15:00Z","v":238778,"vw":0.961817},{"c":0.9564,"h":0.9581,"l":0.9552,"n":394,"o":0.9575,"t":"2026-10-16T18:30:00Z","v":76578,"vw":0.956098},{"c":0.9541,"h":0.9565,"l":0.9511,"n":599,"o":0.9565,"t":"2026-10-16T18:45:00Z","v":222226,"vw":0.954938},{"c":0.9534,"h":0.9544,"l":0.9512,"n":593,"o":0.9541,"t":"2026-10-16T19:00:00Z","v":291010,"vw":0.95242},{"c":0.954,"h":0.9542,"l":0.9534,"n":358,"o":0.9535,"t":"2026-10-16T19:15:00Z","v":226338,"vw":0.953638},{"c":0.9551,"h":0.9558,"l":0.954,"n":459,"o":0.9541,"t":"2026-10-16T19:30:00Z","v":292010,"vw":0.955268},{"c":0.9578,"h":0.96,"l":0.9518,"n":1365,"o":0.955,"t":"2026-10-16T19:45:00Z","v":664688,"vw":0.95503},{"c":0.9512,"h":0.9512,"l":0.9512,"n":7,"o":0.9512,"t":"2026-10-16T20:00:00Z","v":113017,"vw":0.9512},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-16T20:30:00Z","v":100,"vw":0.97},{"c":0.9695,"h":0.9695,"l":0.9695,"n":1,"o":0.9695,"t":"2026-10-16T21:30:00Z","v":15000,"vw":0.9695},{"c":0.973,"h":0.99,"l":0.965,"n":73,"o":0.965,"t":"2026-10-16T21:45:00Z","v":27308,"vw":0.967766},{"c":0.97,"h":0.985,"l":0.968,"n":70,"o":0.972,"t":"2026-10-16T22:00:00Z","v":18620,"vw":0.973749},{"c":0.978,"h":0.978,"l":0.969,"n":4,"o":0.9699,"t":"2026-10-16T22:15:00Z","v":500,"vw":0.97296},{"c":0.969,"h":0.9698,"l":0.969,"n":9,"o":0.969,"t":"2026-10-16T23:15:00Z","v":15500,"vw":0.96902},{"c":0.969,"h":0.969,"l":0.969,"n":3,"o":0.969,"t":"2026-10-16T23:30:00Z","v":300,"vw":0.969},{"c":0.9651,"h":0.969,"l":0.9651,"n":2,"o":0.969,"t":"2026-10-16T23:45:00Z","v":1472,"vw":0.965365},{"c":0.9512,"h":0.9658,"l":0.9479,"n":19,"o":0.9599,"t":"2026-10-19T08:00:00Z","v":18884,"vw":0.959762},{"c":0.9598,"h":0.9598,"l":0.9598,"n":2,"o":0.9598,"t":"2026-10-19T08:30:00Z","v":598,"vw":0.9598},{"c":0.964,"h":0.9648,"l":0.964,"n":4,"o":0.9648,"t":"2026-10-19T11:15:00Z","v":308,"vw":0.964533},{"c":0.964,"h":0.964,"l":0.964,"n":1,"o":0.964,"t":"2026-10-19T13:15:00Z","v":1000,"vw":0.964},{"c":0.9483,"h":0.9648,"l":0.9482,"n":362,"o":0.9598,"t":"2026-10-19T13:30:00Z","v":126357,"vw":0.95442},{"c":0.9352,"h":0.9577,"l":0.9329,"n":315,"o":0.9483,"t":"2026-10-19T13:45:00Z","v":58704,"vw":0.947028},{"c":0.9363,"h":0.94,"l":0.933,"n":308,"o":0.9352,"t":"2026-10-19T14:00:00Z","v":166231,"vw":0.936721},{"c":0.9411,"h":0.9491,"l":0.9356,"n":294,"o":0.9363,"t":"2026-10-19T14:15:00Z","v":93080,"vw":0.944186},{"c":0.936,"h":0.9416,"l":0.936,"n":195,"o":0.9411,"t":"2026-10-19T14:30:00Z","v":32507,"vw":0.939645},{"c":0.9321,"h":0.9377,"l":0.932,"n":536,"o":0.9332,"t":"2026-10-19T14:45:00Z","v":186173,"vw":0.935472},{"c":0.9332,"h":0.9348,"l":0.9302,"n":398,"o":0.9321,"t":"2026-10-19T15:00:00Z","v":158237,"vw":0.932183},{"c":0.9382,"h":0.9383,"l":0.9312,"n":464,"o":0.9332,"t":"2026-10-19T15:15:00Z","v":87826,"vw":0.934413},{"c":0.9331,"h":0.9383,"l":0.9302,"n":531,"o":0.9369,"t":"2026-10-19T15:30:00Z","v":157285,"vw":0.933944},{"c":0.9311,"h":0.933,"l":0.9302,"n":412,"o":0.9329,"t":"2026-10-19T15:45:00Z","v":153068,"vw":0.931499},{"c":0.9297,"h":0.9312,"l":0.925,"n":610,"o":0.9311,"t":"2026-10-19T16:00:00Z","v":320324,"vw":0.928774},{"c":0.9277,"h":0.9297,"l":0.9272,"n":305,"o":0.9297,"t":"2026-10-19T16:15:00Z","v":45793,"vw":0.928294},{"c":0.9274,"h":0.9279,"l":0.9274,"n":214,"o":0.9277,"t":"2026-10-19T16:30:00Z","v":47565,"vw":0.92756},{"c":0.9295,"h":0.93,"l":0.9261,"n":419,"o":0.9274,"t":"2026-10-19T16:45:00Z","v":142578,"vw":0.927272},{"c":0.9266,"h":0.9299,"l":0.9261,"n":475,"o":0.9287,"t":"2026-10-19T17:00:00Z","v":127519,"vw":0.927677},{"c":0.9289,"h":0.9292,"l":0.9263,"n":243,"o":0.9263,"t":"2026-10-19T17:15:00Z","v":29890,"vw":0.927447},{"c":0.929,"h":0.9292,"l":0.9266,"n":576,"o":0.9289,"t":"2026-10-19T17:30:00Z","v":375128,"vw":0.928603},{"c":0.9266,"h":0.9292,"l":0.9261,"n":472,"o":0.9291,"t":"2026-10-19T17:45:00Z","v":301834,"vw":0.92804},{"c":0.9285,"h":0.9286,"l":0.9225,"n":405,"o":0.9261,"t":"2026-10-19T18:00:00Z","v":246954,"vw":0.923645},{"c":0.9265,"h":0.9287,"l":0.9264,"n":384,"o":0.9269,"t":"2026-10-19T18:15:00Z","v":117156,"vw":0.927306},{"c":0.9276,"h":0.9284,"l":0.9261,"n":394,"o":0.9271,"t":"2026-10-19T18:30:00Z","v":69724,"vw":0.927388},{"c":0.9305,"h":0.931,"l":0.9275,"n":393,"o":0.9276,"t":"2026-10-19T18:45:00Z","v":129479,"vw":0.929427},{"c":0.9276,"h":0.9331,"l":0.9276,"n":252,"o":0.9305,"t":"2026-10-19T19:00:00Z","v":64307,"vw":0.93144},{"c":0.9309,"h":0.934,"l":0.9279,"n":573,"o":0.9295,"t":"2026-10-19T19:15:00Z","v":85596,"vw":0.930797},{"c":0.9331,"h":0.934,"l":0.9306,"n":311,"o":0.9309,"t":"2026-10-19T19:30:00Z","v":55370,"vw":0.931745},{"c":0.9332,"h":0.9368,"l":0.9259,"n":744,"o":0.9331,"t":"2026-10-19T19:45:00Z","v":254498,"vw":0.931836},{"c":0.9283,"h":0.9283,"l":0.9283,"n":6,"o":0.9283,"t":"2026-10-19T20:00:00Z","v":64898,"vw":0.9283},{"c":0.9251,"h":0.9378,"l":0.9251,"n":2,"o":0.9378,"t":"2026-10-19T20:30:00Z","v":200,"vw":0.93145},{"c":0.9379,"h":0.9379,"l":0.9379,"n":1,"o":0.9379,"t":"2026-10-19T21:15:00Z","v":126,"vw":0.9379},{"c":0.9391,"h":0.9391,"l":0.9391,"n":1,"o":0.9391,"t":"2026-10-19T21:30:00Z","v":388,"vw":0.9391},{"c":0.93,"h":0.948,"l":0.93,"n":48,"o":0.935,"t":"2026-10-19T23:30:00Z","v":7495,"vw":0.93778},{"c":0.925,"h":0.93,"l":0.9249,"n":6,"o":0.93,"t":"2026-10-19T23:45:00Z","v":3885,"vw":0.927221},{"c":0.925,"h":0.925,"l":0.925,"n":1,"o":0.925,"t":"2026-10-20T11:45:00Z","v":1000,"vw":0.925},{"c":0.9262,"h":0.9262,"l":0.9261,"n":4,"o":0.9261,"t":"2026-10-20T12:45:00Z","v":3000,"vw":0.926108},{"c":0.9262,"h":0.9262,"l":0.9262,"n":1,"o":0.9262,"t":"2026-10-20T13:00:00Z","v":1500,"vw":0.9262},{"c":0.9211,"h":0.9239,"l":0.9151,"n":594,"o":0.9161,"t":"2026-10-20T13:30:00Z","v":182277,"vw":0.921374},{"c":0.9252,"h":0.9296,"l":0.92,"n":573,"o":0.9207,"t":"2026-10-20T13:45:00Z","v":380249,"vw":0.923386},{"c":0.9319,"h":0.934,"l":0.9251,"n":161,"o":0.9296,"t":"2026-10-20T14:00:00Z","v":88873,"vw":0.928315},{"c":0.9369,"h":0.9369,"l":0.932,"n":307,"o":0.933,"t":"2026-10-20T14:15:00Z","v":53447,"vw":0.934775},{"c":0.9359,"h":0.94,"l":0.9332,"n":251,"o":0.9369,"t":"2026-10-20T14:30:00Z","v":87569,"vw":0.936896},{"c":0.9371,"h":0.9383,"l":0.935,"n":396,"o":0.9359,"t":"2026-10-20T14:45:00Z","v":178209,"vw":0.935894},{"c":0.9254,"h":0.9371,"l":0.9229,"n":369,"o":0.9371,"t":"2026-10-20T15:00:00Z","v":223207,"vw":0.931031},{"c":0.9253,"h":0.9282,"l":0.9251,"n":215,"o":0.9252,"t":"2026-10-20T15:15:00Z","v":68717,"vw":0.926035},{"c":0.9264,"h":0.928,"l":0.9222,"n":224,"o":0.925,"t":"2026-10-20T15:30:00Z","v":83100,"vw":0.923966},{"c":0.9222,"h":0.9274,"l":0.9222,"n":342,"o":0.9264,"t":"2026-10-20T15:45:00Z","v":159031,"vw":0.92581},{"c":0.9234,"h":0.9247,"l":0.922,"n":193,"o":0.9222,"t":"2026-10-20T16:00:00Z","v":104591,"vw":0.922983},{"c":0.9251,"h":0.9263,"l":0.9234,"n":286,"o":0.9234,"t":"2026-10-20T16:15:00Z","v":152100,"vw":0.92394},{"c":0.9297,"h":0.9307,"l":0.9242,"n":207,"o":0.9245,"t":"2026-10-20T16:30:00Z","v":59506,"vw":0.926915},{"c":0.9201,"h":0.9289,"l":0.92,"n":410,"o":0.9286,"t":"2026-10-20T16:45:00Z","v":165312,"vw":0.923363},{"c":0.9239,"h":0.924,"l":0.92,"n":263,"o":0.9201,"t":"2026-10-20T17:00:00Z","v":117890,"vw":0.921835},{"c":0.9224,"h":0.9251,"l":0.9209,"n":188,"o":0.9234,"t":"2026-10-20T17:15:00Z","v":102105,"vw":0.922936},{"c":0.9244,"h":0.925,"l":0.9224,"n":277,"o":0.9225,"t":"2026-10-20T17:30:00Z","v":83146,"vw":0.924116},{"c":0.9206,"h":0.9245,"l":0.9206,"n":237,"o":0.9244,"t":"2026-10-20T17:45:00Z","v":83311,"vw":0.922243},{"c":0.9221,"h":0.9235,"l":0.9206,"n":298,"o":0.9206,"t":"2026-10-20T18:00:00Z","v":96836,"vw":0.921796},{"c":0.9172,"h":0.9222,"l":0.915,"n":500,"o":0.9222,"t":"2026-10-20T18:15:00Z","v":173365,"vw":0.918029},{"c":0.9168,"h":0.9172,"l":0.9168,"n":252,"o":0.917,"t":"2026-10-20T18:30:00Z","v":89245,"vw":0.916869},{"c":0.9177,"h":0.919,"l":0.9151,"n":418,"o":0.9168,"t":"2026-10-20T18:45:00Z","v":147301,"vw":0.917144},{"c":0.9157,"h":0.9178,"l":0.915,"n":304,"o":0.9177,"t":"2026-10-20T19:00:00Z","v":104896,"vw":0.916496},{"c":0.9163,"h":0.9176,"l":0.9117,"n":518,"o":0.9157,"t":"2026-10-20T19:15:00Z","v":177013,"vw":0.914743},{"c":0.9167,"h":0.9181,"l":0.9138,"n":301,"o":0.9138,"t":"2026-10-20T19:30:00Z","v":157062,"vw":0.916574},{"c":0.9216,"h":0.9258,"l":0.914,"n":1290,"o":0.9169,"t":"2026-10-20T19:45:00Z","v":389403,"vw":0.918033},{"c":0.9212,"h":0.9212,"l":0.9212,"n":8,"o":0.9212,"t":"2026-10-20T20:00:00Z","v":68913,"vw":0.9212},{"c":0.9225,"h":0.9225,"l":0.9206,"n":3,"o":0.9206,"t":"2026-10-20T20:15:00Z","v":2600,"vw":0.922135},{"c":0.9203,"h":0.926,"l":0.9203,"n":7,"o":0.9248,"t":"2026-10-20T21:15:00Z","v":901,"vw":0.9222},{"c":0.9253,"h":0.9253,"l":0.9253,"n":1,"o":0.9253,"t":"2026-10-20T21:45:00Z","v":250,"vw":0.9253},{"c":0.928,"h":0.928,"l":0.9251,"n":6,"o":0.9251,"t":"2026-10-20T23:00:00Z","v":3111,"vw":0.925526},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-20T23:30:00Z","v":500,"vw":0.93},{"c":0.9299,"h":0.93,"l":0.9299,"n":5,"o":0.93,"t":"2026-10-21T08:00:00Z","v":4060,"vw":0.92997},{"c":0.9299,"h":0.93,"l":0.9299,"n":2,"o":0.93,"t":"2026-10-21T08:30:00Z","v":808,"vw":0.929988},{"c":0.9256,"h":0.9256,"l":0.9256,"n":3,"o":0.9256,"t":"2026-10-21T12:30:00Z","v":703,"vw":0.9256},{"c":0.925,"h":0.9399,"l":0.925,"n":5,"o":0.9399,"t":"2026-10-21T13:15:00Z","v":6500,"vw":0.936833},{"c":0.9124,"h":0.94,"l":0.905,"n":711,"o":0.9273,"t":"2026-10-21T13:30:00Z","v":246887,"vw":0.917493},{"c":0.9257,"h":0.9257,"l":0.9139,"n":113,"o":0.9144,"t":"2026-10-21T13:45:00Z","v":62288,"vw":0.920262},{"c":0.9151,"h":0.9255,"l":0.9149,"n":254,"o":0.9235,"t":"2026-10-21T14:00:00Z","v":120952,"vw":0.92167},{"c":0.9117,"h":0.9173,"l":0.91,"n":318,"o":0.9149,"t":"2026-10-21T14:15:00Z","v":142690,"vw":0.911867},{"c":0.9065,"h":0.9117,"l":0.9,"n":540,"o":0.9117,"t":"2026-10-21T14:30:00Z","v":406722,"vw":0.901705},{"c":0.91,"h":0.9107,"l":0.9048,"n":325,"o":0.9064,"t":"2026-10-21T14:45:00Z","v":160024,"vw":0.90819},{"c":0.9024,"h":0.9101,"l":0.9013,"n":321,"o":0.9101,"t":"2026-10-21T15:00:00Z","v":111453,"vw":0.904907},{"c":0.9024,"h":0.9024,"l":0.9023,"n":126,"o":0.9023,"t":"2026-10-21T15:15:00Z","v":66032,"vw":0.902336},{"c":0.9037,"h":0.9043,"l":0.9023,"n":211,"o":0.9023,"t":"2026-10-21T15:30:00Z","v":68570,"vw":0.903034},{"c":0.9051,"h":0.9071,"l":0.9036,"n":819,"o":0.9038,"t":"2026-10-21T15:45:00Z","v":396884,"vw":0.904319},{"c":0.9065,"h":0.9073,"l":0.9043,"n":298,"o":0.9045,"t":"2026-10-21T16:00:00Z","v":97155,"vw":0.906014},{"c":0.9031,"h":0.9066,"l":0.9022,"n":200,"o":0.9065,"t":"2026-10-21T16:15:00Z","v":46636,"vw":0.904414},{"c":0.91,"h":0.9123,"l":0.903,"n":219,"o":0.9036,"t":"2026-10-21T16:30:00Z","v":43901,"vw":0.907227},{"c":0.9105,"h":0.914,"l":0.91,"n":262,"o":0.9101,"t":"2026-10-21T16:45:00Z","v":203677,"vw":0.91202},{"c":0.9106,"h":0.9113,"l":0.9075,"n":203,"o":0.9105,"t":"2026-10-21T17:00:00Z","v":47269,"vw":0.909106},{"c":0.911,"h":0.9116,"l":0.9104,"n":113,"o":0.9106,"t":"2026-10-21T17:15:00Z","v":57377,"vw":0.910936},{"c":0.9104,"h":0.9133,"l":0.9045,"n":235,"o":0.911,"t":"2026-10-21T17:30:00Z","v":93688,"vw":0.909773},{"c":0.9104,"h":0.9118,"l":0.91,"n":11,"o":0.9104,"t":"2026-10-21T17:45:00Z","v":6561,"vw":0.911566}],"expiry":"2026-11-06","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.07612905325133552,"strike":1.0809281635988341,"iv":1.3944468974175415,"gamma":2.1522000797997833,"theta":-0.0030841971463184776,"vega":0.0007009825276446878,"rho":0.00011347546780806517,"breakevenPct":27.09327953099405},{"delta":0.4,"premium":0.16483877104236555,"strike":1.2365592474427467,"iv":2.5129986232205086,"gamma":1.8289310024916736,"theta":-0.005553807043084787,"vega":0.0007028720038844718,"rho":0.00010851750330559903,"breakevenPct":53.932119780877876},{"delta":0.45,"premium":0.25354848883339554,"strike":1.3921903312866588,"iv":3.631550349023474,"gamma":1.5056619251835643,"theta":-0.008023416939851091,"vega":0.0007047614801242559,"rho":0.00010355953880313286,"breakevenPct":80.77096003076167},{"delta":0.5,"premium":0.34225820662442547,"strike":1.5478214151305711,"iv":4.75010207482644,"gamma":1.1823928478754548,"theta":-0.010493026836617398,"vega":0.0007066509563640401,"rho":0.00009860157430066671,"breakevenPct":107.60980028064549},{"delta":0.55,"premium":0.4309679244154555,"strike":1.7034524989744835,"iv":5.868653800629407,"gamma":0.8591237705673451,"theta":-0.012962636733383706,"vega":0.0007085404326038242,"rho":0.00009364360979820057,"breakevenPct":134.4486405305293},{"delta":0.6,"premium":0.5196776422064853,"strike":1.8590835828183954,"iv":6.987205526432371,"gamma":0.5358546932592363,"theta":-0.015432246630150009,"vega":0.0007104299088436084,"rho":0.00008868564529573442,"breakevenPct":161.28748078041306}],"put":[{"delta":0.45,"premium":2.961031501568875,"strike":2.9911217170988613,"iv":7.964520980954884,"gamma":0.26070401522805003,"theta":-0.018680872924582648,"vega":0.0007551105407839581,"rho":-0.0012410852814051432,"breakevenPct":96.69483572825284},{"delta":0.5,"premium":2.6552539053719193,"strike":2.7967715500245247,"iv":7.1878670540826635,"gamma":0.31145600396379297,"theta":-0.01661099527067316,"vega":0.0007189528960760485,"rho":-0.001158646982885743,"breakevenPct":84.45544324993348},{"delta":0.55,"premium":2.349476309174963,"strike":2.6024213829501885,"iv":6.411213127210442,"gamma":0.36220799269953596,"theta":-0.014541117616763669,"vega":0.0006827952513681388,"rho":-0.0010762086843663428,"breakevenPct":72.2160507716141},{"delta":0.6,"premium":2.0436987129780073,"strike":2.408071215875852,"iv":5.634559200338222,"gamma":0.41295998143527884,"theta":-0.01247123996285418,"vega":0.0006466376066602291,"rho":-0.0009937703858469427,"breakevenPct":59.97665829329474},{"delta":0.65,"premium":1.737921116781051,"strike":2.2137210488015153,"iv":4.8579052734660015,"gamma":0.46371197017102184,"theta":-0.01040136230894469,"vega":0.0006104799619523195,"rho":-0.0009113320873275425,"breakevenPct":47.73726581497536},{"delta":0.7,"premium":1.4321435205840956,"strike":2.0193708817271796,"iv":4.081251346593782,"gamma":0.5144639589067648,"theta":-0.008331484655035203,"vega":0.0005743223172444098,"rho":-0.0008288937888081423,"breakevenPct":35.497873336656006},{"delta":0.75,"premium":1.1263659243871393,"strike":1.825020714652843,"iv":3.304597419721561,"gamma":0.5652159476425077,"theta":-0.006261607001125711,"vega":0.0005381646725365002,"rho":-0.0007464554902887421,"breakevenPct":23.258480858336625},{"delta":0.8,"premium":0.8205883281901833,"strike":1.6306705475785064,"iv":2.5279434928493396,"gamma":0.6159679363782506,"theta":-0.004191729347216221,"vega":0.0005020070278285905,"rho":-0.0006640171917693419,"breakevenPct":11.019088380017251},{"delta":0.85,"premium":0.9168801111398525,"strike":1.8018801111398526,"iv":2.4401113486197414,"gamma":0.5142834667592544,"theta":-0.0031325786966638564,"vega":0.0004455557047758429,"rho":-0.0007487012783299425,"breakevenPct":2.7899824253075547}]},"raw":{"call":[{"delta":0.35,"premium":0.07612905325133552,"strike":1.0809281635988341,"iv":1.3944468974175415,"gamma":2.1522000797997833,"theta":-0.0030841971463184776,"vega":0.0007009825276446878,"rho":0.00011347546780806517,"breakevenPct":27.09327953099405},{"delta":0.4,"premium":0.16483877104236555,"strike":1.2365592474427467,"iv":2.5129986232205086,"gamma":1.8289310024916736,"theta":-0.005553807043084787,"vega":0.0007028720038844718,"rho":0.00010851750330559903,"breakevenPct":53.932119780877876},{"delta":0.45,"premium":0.25354848883339554,"strike":1.3921903312866588,"iv":3.631550349023474,"gamma":1.5056619251835643,"theta":-0.008023416939851091,"vega":0.0007047614801242559,"rho":0.00010355953880313286,"breakevenPct":80.77096003076167},{"delta":0.5,"premium":0.34225820662442547,"strike":1.5478214151305711,"iv":4.75010207482644,"gamma":1.1823928478754548,"theta":-0.010493026836617398,"vega":0.0007066509563640401,"rho":0.00009860157430066671,"breakevenPct":107.60980028064549},{"delta":0.55,"premium":0.4309679244154555,"strike":1.7034524989744835,"iv":5.868653800629407,"gamma":0.8591237705673451,"theta":-0.012962636733383706,"vega":0.0007085404326038242,"rho":0.00009364360979820057,"breakevenPct":134.4486405305293},{"delta":0.6,"premium":0.5196776422064853,"strike":1.8590835828183954,"iv":6.987205526432371,"gamma":0.5358546932592363,"theta":-0.015432246630150009,"vega":0.0007104299088436084,"rho":0.00008868564529573442,"breakevenPct":161.28748078041306}],"put":[{"delta":0.45,"premium":2.961031501568875,"strike":2.9911217170988613,"iv":7.964520980954884,"gamma":0.26070401522805003,"theta":-0.018680872924582648,"vega":0.0007551105407839581,"rho":-0.0012410852814051432,"breakevenPct":96.69483572825284},{"delta":0.5,"premium":2.6552539053719193,"strike":2.7967715500245247,"iv":7.1878670540826635,"gamma":0.31145600396379297,"theta":-0.01661099527067316,"vega":0.0007189528960760485,"rho":-0.001158646982885743,"breakevenPct":84.45544324993348},{"delta":0.55,"premium":2.349476309174963,"strike":2.6024213829501885,"iv":6.411213127210442,"gamma":0.36220799269953596,"theta":-0.014541117616763669,"vega":0.0006827952513681388,"rho":-0.0010762086843663428,"breakevenPct":72.2160507716141},{"delta":0.6,"premium":2.0436987129780073,"strike":2.408071215875852,"iv":5.634559200338222,"gamma":0.41295998143527884,"theta":-0.01247123996285418,"vega":0.0006466376066602291,"rho":-0.0009937703858469427,"breakevenPct":59.97665829329474},{"delta":0.65,"premium":1.737921116781051,"strike":2.2137210488015153,"iv":4.8579052734660015,"gamma":0.46371197017102184,"theta":-0.01040136230894469,"vega":0.0006104799619523195,"rho":-0.0009113320873275425,"breakevenPct":47.73726581497536},{"delta":0.7,"premium":1.4321435205840956,"strike":2.0193708817271796,"iv":4.081251346593782,"gamma":0.5144639589067648,"theta":-0.008331484655035203,"vega":0.0005743223172444098,"rho":-0.0008288937888081423,"breakevenPct":35.497873336656006},{"delta":0.75,"premium":1.1263659243871393,"strike":1.825020714652843,"iv":3.304597419721561,"gamma":0.5652159476425077,"theta":-0.006261607001125711,"vega":0.0005381646725365002,"rho":-0.0007464554902887421,"breakevenPct":23.258480858336625},{"delta":0.8,"premium":0.8205883281901833,"strike":1.6306705475785064,"iv":2.5279434928493396,"gamma":0.6159679363782506,"theta":-0.004191729347216221,"vega":0.0005020070278285905,"rho":-0.0006640171917693419,"breakevenPct":11.019088380017251},{"delta":0.85,"premium":0.9168801111398525,"strike":1.8018801111398526,"iv":2.4401113486197414,"gamma":0.5142834667592544,"theta":-0.0031325786966638564,"vega":0.0004455557047758429,"rho":-0.0007487012783299425,"breakevenPct":2.7899824253075547}]}},"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"}}