{"symbol":"LDI","url":"https://intraalpha.com/companies/LDI","capturedAt":"2026-10-18T00:07:03.919Z","state":"ready","quote":{"symbol":"LDI","last_price":0.525,"prev_close":0.567,"regular_close":0.5344,"change":-0.042,"change_pct":-7.4074,"regular_change":-0.0326,"regular_change_pct":-5.7496,"extended_change":-0.0094,"extended_change_pct":-1.759,"bid":0.52,"ask":0.56,"bid_size":1000,"ask_size":4000,"volume":2852867,"vwap":0.551179,"open":0.57,"high":0.5872,"low":0.53,"close":0.5344,"trade_count":7164,"last_trade_at":"2026-10-16T23:45:28.33099896Z","last_quote_at":"2026-10-17T00:00:00.250269691Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:06:33.023427514-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"LDI","fetched_at":"2026-10-18T00:07:03.466368+00:00","name":"Loandepot Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"MORTGAGE FINANCE","country":"USA","description":"LoanDepot, Inc. is dedicated to the origination and servicing of conventional and government mortgage loans in the United States. The company is headquartered in Foothill Ranch, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":237467000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":0.866,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":1260453000,"gross_profit_ttm":1121149000,"profit_margin":-0.0551,"operating_margin_ttm":-0.0202,"return_on_assets_ttm":-0.016,"return_on_equity_ttm":-0.267,"quarterly_earnings_growth":-0.988,"quarterly_revenue_growth":0.097,"analyst_target_price":1.125,"analyst_number":0,"beta":3.153,"fifty_two_week_high":3.8,"fifty_two_week_low":0.485,"fifty_day_ma":0.765,"two_hundred_day_ma":1.387,"shares_outstanding":232228000,"forward_pe":112.36,"price_to_sales":0.188,"price_to_book":1.132,"ev_to_revenue":3.656,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:55:01.408Z","bars":[{"c":0.5797,"h":0.5797,"l":0.5797,"n":2,"o":0.5797,"t":"2026-10-12T11:00:00Z","v":325,"vw":0.5797},{"c":0.5689,"h":0.5689,"l":0.5689,"n":1,"o":0.5689,"t":"2026-10-12T12:25:00Z","v":1000,"vw":0.5689},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-12T13:00:00Z","v":200,"vw":0.57},{"c":0.5797,"h":0.5797,"l":0.5797,"n":1,"o":0.5797,"t":"2026-10-12T13:10:00Z","v":1000,"vw":0.5797},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-12T13:15:00Z","v":384,"vw":0.57},{"c":0.5628,"h":0.58,"l":0.5628,"n":105,"o":0.5797,"t":"2026-10-12T13:30:00Z","v":205824,"vw":0.572323},{"c":0.5643,"h":0.5657,"l":0.562,"n":70,"o":0.5646,"t":"2026-10-12T13:35:00Z","v":13170,"vw":0.564393},{"c":0.5712,"h":0.5745,"l":0.5634,"n":169,"o":0.5651,"t":"2026-10-12T13:40:00Z","v":36154,"vw":0.56768},{"c":0.5794,"h":0.5794,"l":0.5712,"n":91,"o":0.5712,"t":"2026-10-12T13:45:00Z","v":17454,"vw":0.574662},{"c":0.5736,"h":0.5778,"l":0.5707,"n":150,"o":0.575,"t":"2026-10-12T13:50:00Z","v":73520,"vw":0.572026},{"c":0.58,"h":0.5833,"l":0.5732,"n":93,"o":0.5757,"t":"2026-10-12T13:55:00Z","v":23569,"vw":0.576521},{"c":0.5796,"h":0.5842,"l":0.5785,"n":108,"o":0.5799,"t":"2026-10-12T14:00:00Z","v":33930,"vw":0.580823},{"c":0.5803,"h":0.5865,"l":0.58,"n":282,"o":0.5813,"t":"2026-10-12T14:05:00Z","v":59277,"vw":0.5806},{"c":0.5842,"h":0.5845,"l":0.5792,"n":76,"o":0.5792,"t":"2026-10-12T14:10:00Z","v":35253,"vw":0.583955},{"c":0.5813,"h":0.5842,"l":0.5812,"n":162,"o":0.5842,"t":"2026-10-12T14:15:00Z","v":13442,"vw":0.582288},{"c":0.5837,"h":0.5839,"l":0.5814,"n":69,"o":0.5814,"t":"2026-10-12T14:20:00Z","v":9003,"vw":0.582725},{"c":0.5879,"h":0.5879,"l":0.5833,"n":76,"o":0.5835,"t":"2026-10-12T14:25:00Z","v":10580,"vw":0.585476},{"c":0.5863,"h":0.5894,"l":0.5856,"n":62,"o":0.5873,"t":"2026-10-12T14:30:00Z","v":5891,"vw":0.587641},{"c":0.5894,"h":0.5896,"l":0.5868,"n":52,"o":0.5877,"t":"2026-10-12T14:35:00Z","v":7645,"vw":0.588667},{"c":0.5889,"h":0.5899,"l":0.5877,"n":71,"o":0.5898,"t":"2026-10-12T14:40:00Z","v":6194,"vw":0.589467},{"c":0.5915,"h":0.5916,"l":0.5883,"n":377,"o":0.5889,"t":"2026-10-12T14:45:00Z","v":186084,"vw":0.591176},{"c":0.5925,"h":0.5941,"l":0.5913,"n":38,"o":0.5914,"t":"2026-10-12T14:50:00Z","v":14767,"vw":0.592007},{"c":0.593,"h":0.5936,"l":0.5916,"n":91,"o":0.5936,"t":"2026-10-12T14:55:00Z","v":80027,"vw":0.592193},{"c":0.5956,"h":0.5957,"l":0.593,"n":93,"o":0.593,"t":"2026-10-12T15:00:00Z","v":19542,"vw":0.593725},{"c":0.5964,"h":0.598,"l":0.5953,"n":120,"o":0.5953,"t":"2026-10-12T15:05:00Z","v":12625,"vw":0.596187},{"c":0.5928,"h":0.5962,"l":0.5914,"n":169,"o":0.5958,"t":"2026-10-12T15:10:00Z","v":37823,"vw":0.593643},{"c":0.5927,"h":0.5935,"l":0.5901,"n":156,"o":0.5914,"t":"2026-10-12T15:15:00Z","v":86171,"vw":0.591415},{"c":0.5909,"h":0.5928,"l":0.5909,"n":136,"o":0.5924,"t":"2026-10-12T15:20:00Z","v":13363,"vw":0.59225},{"c":0.5903,"h":0.5909,"l":0.5902,"n":56,"o":0.5909,"t":"2026-10-12T15:25:00Z","v":15534,"vw":0.590822},{"c":0.5908,"h":0.5915,"l":0.5902,"n":82,"o":0.5909,"t":"2026-10-12T15:30:00Z","v":8693,"vw":0.590887},{"c":0.5903,"h":0.5911,"l":0.5901,"n":127,"o":0.5904,"t":"2026-10-12T15:35:00Z","v":44686,"vw":0.590579},{"c":0.5814,"h":0.5902,"l":0.5814,"n":284,"o":0.5901,"t":"2026-10-12T15:40:00Z","v":75044,"vw":0.584914},{"c":0.579,"h":0.5843,"l":0.579,"n":42,"o":0.5815,"t":"2026-10-12T15:45:00Z","v":28009,"vw":0.580467},{"c":0.578,"h":0.5809,"l":0.578,"n":37,"o":0.579,"t":"2026-10-12T15:50:00Z","v":17119,"vw":0.579606},{"c":0.5766,"h":0.5796,"l":0.5765,"n":95,"o":0.5783,"t":"2026-10-12T15:55:00Z","v":11586,"vw":0.578272},{"c":0.577,"h":0.5772,"l":0.5768,"n":31,"o":0.5769,"t":"2026-10-12T16:00:00Z","v":9572,"vw":0.577019},{"c":0.5804,"h":0.5815,"l":0.577,"n":81,"o":0.577,"t":"2026-10-12T16:05:00Z","v":57900,"vw":0.580325},{"c":0.5803,"h":0.5804,"l":0.5802,"n":167,"o":0.5804,"t":"2026-10-12T16:10:00Z","v":132737,"vw":0.580295},{"c":0.5811,"h":0.5823,"l":0.5791,"n":212,"o":0.5803,"t":"2026-10-12T16:15:00Z","v":138592,"vw":0.57998},{"c":0.5812,"h":0.5817,"l":0.5809,"n":26,"o":0.581,"t":"2026-10-12T16:20:00Z","v":14880,"vw":0.581533},{"c":0.5818,"h":0.5834,"l":0.5799,"n":202,"o":0.5812,"t":"2026-10-12T16:25:00Z","v":170825,"vw":0.581305},{"c":0.5844,"h":0.5875,"l":0.5818,"n":70,"o":0.5818,"t":"2026-10-12T16:30:00Z","v":8456,"vw":0.58377},{"c":0.5875,"h":0.5899,"l":0.5842,"n":61,"o":0.5842,"t":"2026-10-12T16:35:00Z","v":6683,"vw":0.587023},{"c":0.5853,"h":0.5896,"l":0.5853,"n":161,"o":0.5875,"t":"2026-10-12T16:40:00Z","v":38641,"vw":0.587988},{"c":0.5886,"h":0.5892,"l":0.5848,"n":116,"o":0.5853,"t":"2026-10-12T16:45:00Z","v":34643,"vw":0.587308},{"c":0.589,"h":0.59,"l":0.5881,"n":190,"o":0.5883,"t":"2026-10-12T16:50:00Z","v":114921,"vw":0.588243},{"c":0.5895,"h":0.5896,"l":0.589,"n":120,"o":0.589,"t":"2026-10-12T16:55:00Z","v":119403,"vw":0.589445},{"c":0.5912,"h":0.5929,"l":0.5894,"n":89,"o":0.5895,"t":"2026-10-12T17:00:00Z","v":22158,"vw":0.590343},{"c":0.5868,"h":0.5912,"l":0.5861,"n":116,"o":0.5912,"t":"2026-10-12T17:05:00Z","v":19240,"vw":0.589146},{"c":0.5893,"h":0.5895,"l":0.5877,"n":65,"o":0.5878,"t":"2026-10-12T17:10:00Z","v":10366,"vw":0.588457},{"c":0.5888,"h":0.5899,"l":0.5887,"n":132,"o":0.5887,"t":"2026-10-12T17:15:00Z","v":39545,"vw":0.588759},{"c":0.589,"h":0.5892,"l":0.5887,"n":101,"o":0.5887,"t":"2026-10-12T17:20:00Z","v":8600,"vw":0.588912},{"c":0.5888,"h":0.589,"l":0.5888,"n":93,"o":0.589,"t":"2026-10-12T17:25:00Z","v":38721,"vw":0.588849},{"c":0.5888,"h":0.5889,"l":0.5888,"n":93,"o":0.5888,"t":"2026-10-12T17:30:00Z","v":38619,"vw":0.588857},{"c":0.588,"h":0.5888,"l":0.588,"n":127,"o":0.5888,"t":"2026-10-12T17:35:00Z","v":97898,"vw":0.588068},{"c":0.588,"h":0.5897,"l":0.588,"n":228,"o":0.588,"t":"2026-10-12T17:40:00Z","v":46219,"vw":0.588618},{"c":0.588,"h":0.5881,"l":0.588,"n":76,"o":0.5881,"t":"2026-10-12T17:45:00Z","v":16489,"vw":0.588083},{"c":0.591,"h":0.5915,"l":0.588,"n":226,"o":0.588,"t":"2026-10-12T17:50:00Z","v":121725,"vw":0.588994},{"c":0.5912,"h":0.5927,"l":0.591,"n":110,"o":0.591,"t":"2026-10-12T17:55:00Z","v":36642,"vw":0.591259},{"c":0.5897,"h":0.5912,"l":0.5896,"n":200,"o":0.5912,"t":"2026-10-12T18:00:00Z","v":40044,"vw":0.590779},{"c":0.5895,"h":0.5897,"l":0.5895,"n":49,"o":0.5896,"t":"2026-10-12T18:05:00Z","v":56295,"vw":0.589615},{"c":0.5891,"h":0.5903,"l":0.5891,"n":118,"o":0.5896,"t":"2026-10-12T18:10:00Z","v":118840,"vw":0.589998},{"c":0.5881,"h":0.5891,"l":0.5879,"n":112,"o":0.5891,"t":"2026-10-12T18:15:00Z","v":42865,"vw":0.588278},{"c":0.5881,"h":0.5882,"l":0.5881,"n":41,"o":0.5881,"t":"2026-10-12T18:20:00Z","v":21746,"vw":0.588124},{"c":0.5838,"h":0.5882,"l":0.5838,"n":108,"o":0.5881,"t":"2026-10-12T18:25:00Z","v":25714,"vw":0.586934},{"c":0.5835,"h":0.5839,"l":0.5835,"n":109,"o":0.5839,"t":"2026-10-12T18:30:00Z","v":65046,"vw":0.583563},{"c":0.5863,"h":0.5882,"l":0.5835,"n":264,"o":0.5835,"t":"2026-10-12T18:35:00Z","v":68930,"vw":0.585344},{"c":0.5873,"h":0.5888,"l":0.5862,"n":78,"o":0.5863,"t":"2026-10-12T18:40:00Z","v":20149,"vw":0.587},{"c":0.5899,"h":0.59,"l":0.5864,"n":142,"o":0.5872,"t":"2026-10-12T18:45:00Z","v":109627,"vw":0.588317},{"c":0.5881,"h":0.5898,"l":0.5881,"n":93,"o":0.5889,"t":"2026-10-12T18:50:00Z","v":10476,"vw":0.588835},{"c":0.588,"h":0.5882,"l":0.588,"n":87,"o":0.5881,"t":"2026-10-12T18:55:00Z","v":23680,"vw":0.588051},{"c":0.588,"h":0.5881,"l":0.588,"n":66,"o":0.588,"t":"2026-10-12T19:00:00Z","v":5114,"vw":0.588017},{"c":0.5884,"h":0.5886,"l":0.588,"n":237,"o":0.588,"t":"2026-10-12T19:05:00Z","v":95212,"vw":0.588317},{"c":0.5877,"h":0.5886,"l":0.5867,"n":168,"o":0.5884,"t":"2026-10-12T19:10:00Z","v":70893,"vw":0.588417},{"c":0.5868,"h":0.5874,"l":0.5868,"n":61,"o":0.5872,"t":"2026-10-12T19:15:00Z","v":6621,"vw":0.587135},{"c":0.5851,"h":0.5869,"l":0.5851,"n":99,"o":0.5868,"t":"2026-10-12T19:20:00Z","v":14418,"vw":0.586468},{"c":0.5847,"h":0.5851,"l":0.5845,"n":103,"o":0.5851,"t":"2026-10-12T19:25:00Z","v":63519,"vw":0.584607},{"c":0.5826,"h":0.5847,"l":0.5826,"n":160,"o":0.5847,"t":"2026-10-12T19:30:00Z","v":92660,"vw":0.583794},{"c":0.5849,"h":0.5868,"l":0.5826,"n":481,"o":0.5826,"t":"2026-10-12T19:35:00Z","v":253208,"vw":0.583962},{"c":0.5861,"h":0.5861,"l":0.5844,"n":181,"o":0.5846,"t":"2026-10-12T19:40:00Z","v":62445,"vw":0.584854},{"c":0.586,"h":0.5863,"l":0.586,"n":202,"o":0.586,"t":"2026-10-12T19:45:00Z","v":97252,"vw":0.586052},{"c":0.5835,"h":0.5861,"l":0.5826,"n":157,"o":0.586,"t":"2026-10-12T19:50:00Z","v":29997,"vw":0.585493},{"c":0.5824,"h":0.5844,"l":0.5801,"n":415,"o":0.5832,"t":"2026-10-12T19:55:00Z","v":58762,"vw":0.582193},{"c":0.5831,"h":0.5831,"l":0.5831,"n":6,"o":0.5831,"t":"2026-10-12T20:00:00Z","v":67982,"vw":0.5831},{"c":0.5883,"h":0.5883,"l":0.5883,"n":1,"o":0.5883,"t":"2026-10-12T20:25:00Z","v":2000,"vw":0.5883},{"c":0.5899,"h":0.5899,"l":0.5899,"n":2,"o":0.5899,"t":"2026-10-12T20:30:00Z","v":760,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T21:05:00Z","v":1000,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T22:35:00Z","v":680,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T23:55:00Z","v":1000,"vw":0.5899},{"c":0.5722,"h":0.5722,"l":0.5722,"n":2,"o":0.5722,"t":"2026-10-13T11:10:00Z","v":1030,"vw":0.5722},{"c":0.5722,"h":0.5722,"l":0.5722,"n":1,"o":0.5722,"t":"2026-10-13T11:45:00Z","v":680,"vw":0.5722},{"c":0.59,"h":0.59,"l":0.59,"n":1,"o":0.59,"t":"2026-10-13T13:00:00Z","v":20000,"vw":0.59},{"c":0.59,"h":0.596,"l":0.5894,"n":6,"o":0.596,"t":"2026-10-13T13:05:00Z","v":15500,"vw":0.594053},{"c":0.5782,"h":0.5782,"l":0.5782,"n":2,"o":0.5782,"t":"2026-10-13T13:25:00Z","v":590,"vw":0.5782},{"c":0.576,"h":0.5908,"l":0.576,"n":42,"o":0.5885,"t":"2026-10-13T13:30:00Z","v":4638,"vw":0.584851},{"c":0.5813,"h":0.5934,"l":0.5813,"n":34,"o":0.5848,"t":"2026-10-13T13:35:00Z","v":12461,"vw":0.591936},{"c":0.5891,"h":0.5891,"l":0.5803,"n":62,"o":0.5833,"t":"2026-10-13T13:40:00Z","v":7081,"vw":0.58467},{"c":0.5855,"h":0.588,"l":0.5855,"n":44,"o":0.588,"t":"2026-10-13T13:45:00Z","v":3463,"vw":0.58625},{"c":0.5831,"h":0.5848,"l":0.5813,"n":34,"o":0.5847,"t":"2026-10-13T13:50:00Z","v":13954,"vw":0.582284},{"c":0.5741,"h":0.5849,"l":0.5741,"n":84,"o":0.5813,"t":"2026-10-13T13:55:00Z","v":6949,"vw":0.582006},{"c":0.5732,"h":0.5739,"l":0.5722,"n":180,"o":0.5739,"t":"2026-10-13T14:00:00Z","v":13209,"vw":0.572502},{"c":0.5751,"h":0.5754,"l":0.5727,"n":19,"o":0.5727,"t":"2026-10-13T14:05:00Z","v":9088,"vw":0.575067},{"c":0.577,"h":0.577,"l":0.5749,"n":54,"o":0.5756,"t":"2026-10-13T14:10:00Z","v":4415,"vw":0.575584},{"c":0.5751,"h":0.577,"l":0.575,"n":60,"o":0.577,"t":"2026-10-13T14:15:00Z","v":4183,"vw":0.576484},{"c":0.5763,"h":0.5774,"l":0.575,"n":71,"o":0.5751,"t":"2026-10-13T14:20:00Z","v":25741,"vw":0.575852},{"c":0.5765,"h":0.5767,"l":0.5755,"n":42,"o":0.5767,"t":"2026-10-13T14:25:00Z","v":2121,"vw":0.576387},{"c":0.5776,"h":0.5776,"l":0.5774,"n":164,"o":0.5775,"t":"2026-10-13T14:30:00Z","v":5182,"vw":0.577539},{"c":0.5751,"h":0.5766,"l":0.5746,"n":95,"o":0.5757,"t":"2026-10-13T14:35:00Z","v":9454,"vw":0.575129},{"c":0.5751,"h":0.5751,"l":0.5751,"n":10,"o":0.5751,"t":"2026-10-13T14:40:00Z","v":443,"vw":0.5751},{"c":0.5751,"h":0.5764,"l":0.5751,"n":37,"o":0.5752,"t":"2026-10-13T14:45:00Z","v":9860,"vw":0.575925},{"c":0.5741,"h":0.5765,"l":0.5741,"n":86,"o":0.5758,"t":"2026-10-13T14:50:00Z","v":22787,"vw":0.575341},{"c":0.5731,"h":0.5742,"l":0.5727,"n":133,"o":0.5742,"t":"2026-10-13T14:55:00Z","v":10370,"vw":0.573749},{"c":0.5749,"h":0.5749,"l":0.5722,"n":109,"o":0.5723,"t":"2026-10-13T15:00:00Z","v":11888,"vw":0.573108},{"c":0.5758,"h":0.5759,"l":0.5749,"n":14,"o":0.5749,"t":"2026-10-13T15:05:00Z","v":1081,"vw":0.575544},{"c":0.576,"h":0.576,"l":0.576,"n":16,"o":0.576,"t":"2026-10-13T15:10:00Z","v":386,"vw":0.576},{"c":0.5762,"h":0.5762,"l":0.5756,"n":27,"o":0.576,"t":"2026-10-13T15:15:00Z","v":2359,"vw":0.575677},{"c":0.576,"h":0.5767,"l":0.5755,"n":63,"o":0.5756,"t":"2026-10-13T15:20:00Z","v":15584,"vw":0.5761},{"c":0.5761,"h":0.5765,"l":0.5755,"n":19,"o":0.576,"t":"2026-10-13T15:25:00Z","v":1775,"vw":0.576273},{"c":0.5756,"h":0.576,"l":0.5755,"n":27,"o":0.5756,"t":"2026-10-13T15:30:00Z","v":3621,"vw":0.575924},{"c":0.575,"h":0.5761,"l":0.5734,"n":63,"o":0.5761,"t":"2026-10-13T15:35:00Z","v":6097,"vw":0.575378},{"c":0.5722,"h":0.5746,"l":0.5722,"n":39,"o":0.5733,"t":"2026-10-13T15:40:00Z","v":18477,"vw":0.574347},{"c":0.5725,"h":0.5726,"l":0.5722,"n":41,"o":0.5724,"t":"2026-10-13T15:45:00Z","v":45074,"vw":0.57231},{"c":0.5724,"h":0.5724,"l":0.5722,"n":31,"o":0.5722,"t":"2026-10-13T15:50:00Z","v":35709,"vw":0.572296},{"c":0.5727,"h":0.5729,"l":0.5724,"n":106,"o":0.5724,"t":"2026-10-13T15:55:00Z","v":199572,"vw":0.572541},{"c":0.5742,"h":0.5743,"l":0.5722,"n":263,"o":0.5725,"t":"2026-10-13T16:00:00Z","v":258748,"vw":0.572469},{"c":0.5742,"h":0.5744,"l":0.5741,"n":73,"o":0.5742,"t":"2026-10-13T16:05:00Z","v":96590,"vw":0.574259},{"c":0.5749,"h":0.5751,"l":0.5742,"n":223,"o":0.5742,"t":"2026-10-13T16:10:00Z","v":155405,"vw":0.574801},{"c":0.5737,"h":0.5761,"l":0.5736,"n":150,"o":0.5749,"t":"2026-10-13T16:15:00Z","v":103925,"vw":0.575105},{"c":0.5736,"h":0.5737,"l":0.5736,"n":22,"o":0.5736,"t":"2026-10-13T16:20:00Z","v":5334,"vw":0.573626},{"c":0.5726,"h":0.5737,"l":0.5725,"n":58,"o":0.5737,"t":"2026-10-13T16:25:00Z","v":11122,"vw":0.573378},{"c":0.5725,"h":0.5725,"l":0.5724,"n":29,"o":0.5724,"t":"2026-10-13T16:30:00Z","v":7624,"vw":0.572495},{"c":0.5725,"h":0.5726,"l":0.5725,"n":61,"o":0.5725,"t":"2026-10-13T16:35:00Z","v":11050,"vw":0.572532},{"c":0.5726,"h":0.5726,"l":0.5725,"n":68,"o":0.5725,"t":"2026-10-13T16:40:00Z","v":111605,"vw":0.572528},{"c":0.5722,"h":0.5726,"l":0.5722,"n":79,"o":0.5725,"t":"2026-10-13T16:45:00Z","v":46338,"vw":0.572434},{"c":0.5722,"h":0.5724,"l":0.5722,"n":79,"o":0.5722,"t":"2026-10-13T16:50:00Z","v":64324,"vw":0.572257},{"c":0.5704,"h":0.5723,"l":0.5704,"n":135,"o":0.5722,"t":"2026-10-13T16:55:00Z","v":173070,"vw":0.571263},{"c":0.57,"h":0.5707,"l":0.57,"n":83,"o":0.5707,"t":"2026-10-13T17:00:00Z","v":77821,"vw":0.570181},{"c":0.57,"h":0.5701,"l":0.57,"n":78,"o":0.5701,"t":"2026-10-13T17:05:00Z","v":96053,"vw":0.570089},{"c":0.5701,"h":0.5701,"l":0.5699,"n":111,"o":0.5701,"t":"2026-10-13T17:10:00Z","v":115441,"vw":0.570042},{"c":0.57,"h":0.5701,"l":0.5699,"n":121,"o":0.57,"t":"2026-10-13T17:15:00Z","v":19421,"vw":0.570062},{"c":0.57,"h":0.5701,"l":0.5699,"n":69,"o":0.57,"t":"2026-10-13T17:20:00Z","v":8580,"vw":0.570057},{"c":0.57,"h":0.5701,"l":0.57,"n":68,"o":0.57,"t":"2026-10-13T17:25:00Z","v":22113,"vw":0.57007},{"c":0.57,"h":0.5701,"l":0.57,"n":62,"o":0.57,"t":"2026-10-13T17:30:00Z","v":6501,"vw":0.570002},{"c":0.57,"h":0.5701,"l":0.57,"n":37,"o":0.57,"t":"2026-10-13T17:35:00Z","v":33300,"vw":0.570054},{"c":0.57,"h":0.57,"l":0.5699,"n":80,"o":0.57,"t":"2026-10-13T17:40:00Z","v":7224,"vw":0.569977},{"c":0.5683,"h":0.5717,"l":0.5683,"n":270,"o":0.57,"t":"2026-10-13T17:45:00Z","v":286240,"vw":0.570307},{"c":0.563,"h":0.567,"l":0.563,"n":114,"o":0.567,"t":"2026-10-13T17:50:00Z","v":64529,"vw":0.564534},{"c":0.5622,"h":0.5636,"l":0.562,"n":100,"o":0.5631,"t":"2026-10-13T17:55:00Z","v":51697,"vw":0.562411},{"c":0.5622,"h":0.5624,"l":0.5621,"n":56,"o":0.5624,"t":"2026-10-13T18:00:00Z","v":68694,"vw":0.562259},{"c":0.5658,"h":0.5658,"l":0.5622,"n":249,"o":0.5623,"t":"2026-10-13T18:05:00Z","v":115313,"vw":0.564553},{"c":0.5657,"h":0.5669,"l":0.5655,"n":94,"o":0.5658,"t":"2026-10-13T18:10:00Z","v":59144,"vw":0.566036},{"c":0.5649,"h":0.5657,"l":0.5649,"n":20,"o":0.5657,"t":"2026-10-13T18:15:00Z","v":6145,"vw":0.56531},{"c":0.565,"h":0.5663,"l":0.5649,"n":84,"o":0.5656,"t":"2026-10-13T18:20:00Z","v":7253,"vw":0.565495},{"c":0.5578,"h":0.565,"l":0.557,"n":125,"o":0.565,"t":"2026-10-13T18:25:00Z","v":156151,"vw":0.561863},{"c":0.5579,"h":0.5585,"l":0.556,"n":182,"o":0.5585,"t":"2026-10-13T18:30:00Z","v":54442,"vw":0.556313},{"c":0.5579,"h":0.5581,"l":0.5579,"n":66,"o":0.5581,"t":"2026-10-13T18:35:00Z","v":64063,"vw":0.557978},{"c":0.5581,"h":0.5583,"l":0.5579,"n":92,"o":0.5579,"t":"2026-10-13T18:40:00Z","v":20010,"vw":0.557996},{"c":0.5581,"h":0.5581,"l":0.5581,"n":11,"o":0.5581,"t":"2026-10-13T18:45:00Z","v":4890,"vw":0.5581},{"c":0.5571,"h":0.5582,"l":0.557,"n":82,"o":0.5581,"t":"2026-10-13T18:50:00Z","v":24728,"vw":0.557565},{"c":0.5559,"h":0.5572,"l":0.5554,"n":240,"o":0.557,"t":"2026-10-13T18:55:00Z","v":226227,"vw":0.55694},{"c":0.5559,"h":0.5561,"l":0.5558,"n":108,"o":0.556,"t":"2026-10-13T19:00:00Z","v":21444,"vw":0.555863},{"c":0.5548,"h":0.5559,"l":0.5534,"n":109,"o":0.5558,"t":"2026-10-13T19:05:00Z","v":119967,"vw":0.555574},{"c":0.5555,"h":0.5556,"l":0.5545,"n":74,"o":0.555,"t":"2026-10-13T19:10:00Z","v":25682,"vw":0.554907},{"c":0.5555,"h":0.5556,"l":0.5554,"n":57,"o":0.5555,"t":"2026-10-13T19:15:00Z","v":11153,"vw":0.55556},{"c":0.5557,"h":0.5558,"l":0.5555,"n":111,"o":0.5555,"t":"2026-10-13T19:20:00Z","v":178353,"vw":0.555623},{"c":0.5556,"h":0.5557,"l":0.5556,"n":42,"o":0.5556,"t":"2026-10-13T19:25:00Z","v":7351,"vw":0.555604},{"c":0.5552,"h":0.5556,"l":0.5552,"n":159,"o":0.5556,"t":"2026-10-13T19:30:00Z","v":51193,"vw":0.555418},{"c":0.5552,"h":0.5553,"l":0.5552,"n":90,"o":0.5552,"t":"2026-10-13T19:35:00Z","v":39348,"vw":0.555232},{"c":0.5588,"h":0.5588,"l":0.5552,"n":266,"o":0.5552,"t":"2026-10-13T19:40:00Z","v":49810,"vw":0.555818},{"c":0.5553,"h":0.5555,"l":0.5553,"n":75,"o":0.5554,"t":"2026-10-13T19:45:00Z","v":23509,"vw":0.555385},{"c":0.5549,"h":0.5554,"l":0.5549,"n":164,"o":0.5553,"t":"2026-10-13T19:50:00Z","v":56261,"vw":0.555314},{"c":0.5511,"h":0.555,"l":0.5502,"n":352,"o":0.5549,"t":"2026-10-13T19:55:00Z","v":60932,"vw":0.552579},{"c":0.558,"h":0.558,"l":0.5552,"n":11,"o":0.5552,"t":"2026-10-13T20:00:00Z","v":146874,"vw":0.555358},{"c":0.5579,"h":0.5579,"l":0.5579,"n":1,"o":0.5579,"t":"2026-10-13T20:05:00Z","v":500,"vw":0.5579},{"c":0.558,"h":0.558,"l":0.558,"n":1,"o":0.558,"t":"2026-10-13T20:15:00Z","v":950,"vw":0.558},{"c":0.5553,"h":0.5553,"l":0.5553,"n":1,"o":0.5553,"t":"2026-10-13T20:20:00Z","v":500,"vw":0.5553},{"c":0.5577,"h":0.5577,"l":0.5577,"n":1,"o":0.5577,"t":"2026-10-13T21:35:00Z","v":100,"vw":0.5577},{"c":0.5501,"h":0.5501,"l":0.5501,"n":5,"o":0.5501,"t":"2026-10-13T21:55:00Z","v":1800,"vw":0.5501},{"c":0.5578,"h":0.5578,"l":0.5578,"n":1,"o":0.5578,"t":"2026-10-13T22:10:00Z","v":100,"vw":0.5578},{"c":0.5578,"h":0.5578,"l":0.5578,"n":1,"o":0.5578,"t":"2026-10-13T22:35:00Z","v":500,"vw":0.5578},{"c":0.5566,"h":0.5566,"l":0.5566,"n":1,"o":0.5566,"t":"2026-10-13T22:40:00Z","v":1000,"vw":0.5566},{"c":0.56,"h":0.56,"l":0.5578,"n":4,"o":0.5578,"t":"2026-10-13T23:35:00Z","v":8215,"vw":0.559924},{"c":0.56,"h":0.56,"l":0.56,"n":3,"o":0.56,"t":"2026-10-13T23:50:00Z","v":4281,"vw":0.56},{"c":0.5501,"h":0.5501,"l":0.5501,"n":1,"o":0.5501,"t":"2026-10-14T11:20:00Z","v":555,"vw":0.5501},{"c":0.5502,"h":0.5502,"l":0.5502,"n":2,"o":0.5502,"t":"2026-10-14T11:30:00Z","v":2000,"vw":0.5502},{"c":0.5501,"h":0.5522,"l":0.55,"n":23,"o":0.5522,"t":"2026-10-14T11:55:00Z","v":32268,"vw":0.550116},{"c":0.5475,"h":0.5611,"l":0.54,"n":12,"o":0.5611,"t":"2026-10-14T12:30:00Z","v":5590,"vw":0.545222},{"c":0.54,"h":0.5418,"l":0.54,"n":5,"o":0.5418,"t":"2026-10-14T12:35:00Z","v":5009,"vw":0.54036},{"c":0.54,"h":0.54,"l":0.54,"n":3,"o":0.54,"t":"2026-10-14T12:40:00Z","v":1000,"vw":0.54},{"c":0.5301,"h":0.5301,"l":0.5301,"n":1,"o":0.5301,"t":"2026-10-14T12:50:00Z","v":2000,"vw":0.5301},{"c":0.5596,"h":0.5766,"l":0.5596,"n":4,"o":0.5729,"t":"2026-10-14T12:55:00Z","v":4280,"vw":0.567954},{"c":0.5508,"h":0.5575,"l":0.5508,"n":2,"o":0.5575,"t":"2026-10-14T13:00:00Z","v":3130,"vw":0.557222},{"c":0.5397,"h":0.5508,"l":0.5306,"n":16,"o":0.5508,"t":"2026-10-14T13:05:00Z","v":12909,"vw":0.538123},{"c":0.5398,"h":0.5398,"l":0.5397,"n":10,"o":0.5397,"t":"2026-10-14T13:10:00Z","v":5928,"vw":0.539751},{"c":0.549,"h":0.549,"l":0.5488,"n":2,"o":0.5488,"t":"2026-10-14T13:15:00Z","v":600,"vw":0.5489},{"c":0.5499,"h":0.5499,"l":0.5301,"n":4,"o":0.5301,"t":"2026-10-14T13:20:00Z","v":40701,"vw":0.530441},{"c":0.5509,"h":0.5544,"l":0.55,"n":29,"o":0.55,"t":"2026-10-14T13:30:00Z","v":143716,"vw":0.55001},{"c":0.5359,"h":0.5499,"l":0.5328,"n":82,"o":0.5479,"t":"2026-10-14T13:35:00Z","v":60239,"vw":0.537834},{"c":0.525,"h":0.5359,"l":0.525,"n":79,"o":0.5301,"t":"2026-10-14T13:40:00Z","v":104813,"vw":0.528519},{"c":0.522,"h":0.5291,"l":0.522,"n":203,"o":0.5255,"t":"2026-10-14T13:45:00Z","v":70877,"vw":0.527066},{"c":0.5244,"h":0.5259,"l":0.5209,"n":84,"o":0.522,"t":"2026-10-14T13:50:00Z","v":18918,"vw":0.523492},{"c":0.5218,"h":0.5247,"l":0.5201,"n":44,"o":0.5244,"t":"2026-10-14T13:55:00Z","v":17535,"vw":0.522728},{"c":0.5146,"h":0.5201,"l":0.5145,"n":158,"o":0.5201,"t":"2026-10-14T14:00:00Z","v":66525,"vw":0.5177},{"c":0.5122,"h":0.5146,"l":0.5102,"n":205,"o":0.5146,"t":"2026-10-14T14:05:00Z","v":71844,"vw":0.512936},{"c":0.5112,"h":0.5122,"l":0.511,"n":53,"o":0.5122,"t":"2026-10-14T14:10:00Z","v":15274,"vw":0.511791},{"c":0.5156,"h":0.5166,"l":0.5113,"n":105,"o":0.5114,"t":"2026-10-14T14:15:00Z","v":101220,"vw":0.514527},{"c":0.5155,"h":0.5162,"l":0.5148,"n":134,"o":0.5156,"t":"2026-10-14T14:20:00Z","v":19672,"vw":0.515139},{"c":0.5114,"h":0.5153,"l":0.5112,"n":130,"o":0.5153,"t":"2026-10-14T14:25:00Z","v":37852,"vw":0.513465},{"c":0.5136,"h":0.5136,"l":0.51,"n":169,"o":0.5114,"t":"2026-10-14T14:30:00Z","v":35586,"vw":0.511461},{"c":0.5166,"h":0.5166,"l":0.5141,"n":51,"o":0.5146,"t":"2026-10-14T14:35:00Z","v":5754,"vw":0.514758},{"c":0.516,"h":0.5176,"l":0.515,"n":64,"o":0.517,"t":"2026-10-14T14:40:00Z","v":39169,"vw":0.515271},{"c":0.5106,"h":0.5156,"l":0.5106,"n":78,"o":0.5154,"t":"2026-10-14T14:45:00Z","v":13328,"vw":0.513379},{"c":0.5083,"h":0.5111,"l":0.5065,"n":164,"o":0.5107,"t":"2026-10-14T14:50:00Z","v":41508,"vw":0.508703},{"c":0.5063,"h":0.5084,"l":0.5063,"n":69,"o":0.508,"t":"2026-10-14T14:55:00Z","v":22125,"vw":0.507423},{"c":0.5014,"h":0.5062,"l":0.499,"n":567,"o":0.5062,"t":"2026-10-14T15:00:00Z","v":345894,"vw":0.501397},{"c":0.5001,"h":0.5005,"l":0.4999,"n":36,"o":0.5005,"t":"2026-10-14T15:05:00Z","v":4359,"vw":0.500057},{"c":0.4983,"h":0.5002,"l":0.4983,"n":150,"o":0.5001,"t":"2026-10-14T15:10:00Z","v":116916,"vw":0.499192},{"c":0.4956,"h":0.4983,"l":0.4956,"n":248,"o":0.4983,"t":"2026-10-14T15:15:00Z","v":169939,"vw":0.496587},{"c":0.4903,"h":0.4957,"l":0.49,"n":177,"o":0.4957,"t":"2026-10-14T15:20:00Z","v":185700,"vw":0.493648},{"c":0.4941,"h":0.495,"l":0.4901,"n":337,"o":0.4901,"t":"2026-10-14T15:25:00Z","v":87687,"vw":0.491164},{"c":0.5,"h":0.5002,"l":0.4925,"n":303,"o":0.4942,"t":"2026-10-14T15:30:00Z","v":279861,"vw":0.497367},{"c":0.5,"h":0.5011,"l":0.4971,"n":275,"o":0.5,"t":"2026-10-14T15:35:00Z","v":144705,"vw":0.499136},{"c":0.4997,"h":0.5004,"l":0.4996,"n":24,"o":0.4996,"t":"2026-10-14T15:40:00Z","v":12146,"vw":0.499675},{"c":0.498,"h":0.4998,"l":0.4978,"n":151,"o":0.4997,"t":"2026-10-14T15:45:00Z","v":96777,"vw":0.498752},{"c":0.505,"h":0.5051,"l":0.498,"n":193,"o":0.498,"t":"2026-10-14T15:50:00Z","v":84718,"vw":0.500391},{"c":0.5053,"h":0.5066,"l":0.5046,"n":113,"o":0.5046,"t":"2026-10-14T15:55:00Z","v":33817,"vw":0.504988},{"c":0.5051,"h":0.5052,"l":0.505,"n":75,"o":0.5051,"t":"2026-10-14T16:00:00Z","v":65196,"vw":0.505109},{"c":0.5053,"h":0.5055,"l":0.505,"n":108,"o":0.505,"t":"2026-10-14T16:05:00Z","v":40473,"vw":0.505141},{"c":0.5052,"h":0.5053,"l":0.5051,"n":51,"o":0.5052,"t":"2026-10-14T16:10:00Z","v":20644,"vw":0.505236},{"c":0.5,"h":0.5052,"l":0.5,"n":132,"o":0.5052,"t":"2026-10-14T16:15:00Z","v":509222,"vw":0.502838},{"c":0.4972,"h":0.5001,"l":0.4972,"n":76,"o":0.5,"t":"2026-10-14T16:20:00Z","v":127547,"vw":0.499058},{"c":0.495,"h":0.4973,"l":0.495,"n":67,"o":0.4973,"t":"2026-10-14T16:25:00Z","v":108166,"vw":0.496018},{"c":0.4926,"h":0.4969,"l":0.4926,"n":398,"o":0.495,"t":"2026-10-14T16:30:00Z","v":454218,"vw":0.495037},{"c":0.4926,"h":0.4927,"l":0.4926,"n":53,"o":0.4927,"t":"2026-10-14T16:35:00Z","v":59841,"vw":0.492628},{"c":0.493,"h":0.4948,"l":0.4888,"n":380,"o":0.4926,"t":"2026-10-14T16:40:00Z","v":429701,"vw":0.491314},{"c":0.4904,"h":0.4947,"l":0.49,"n":102,"o":0.4931,"t":"2026-10-14T16:45:00Z","v":70653,"vw":0.492669},{"c":0.4871,"h":0.4905,"l":0.487,"n":181,"o":0.4904,"t":"2026-10-14T16:50:00Z","v":119052,"vw":0.488788},{"c":0.4858,"h":0.4872,"l":0.4849,"n":167,"o":0.4872,"t":"2026-10-14T16:55:00Z","v":90417,"vw":0.486896},{"c":0.4893,"h":0.4899,"l":0.4854,"n":150,"o":0.4854,"t":"2026-10-14T17:00:00Z","v":30539,"vw":0.48814},{"c":0.4882,"h":0.4887,"l":0.488,"n":60,"o":0.488,"t":"2026-10-14T17:05:00Z","v":9652,"vw":0.488113},{"c":0.4899,"h":0.4908,"l":0.4882,"n":159,"o":0.4882,"t":"2026-10-14T17:10:00Z","v":28835,"vw":0.48875},{"c":0.4895,"h":0.4899,"l":0.4895,"n":38,"o":0.4899,"t":"2026-10-14T17:15:00Z","v":6824,"vw":0.489741},{"c":0.4899,"h":0.4908,"l":0.4895,"n":50,"o":0.4895,"t":"2026-10-14T17:20:00Z","v":8698,"vw":0.489944},{"c":0.4888,"h":0.49,"l":0.4887,"n":157,"o":0.4898,"t":"2026-10-14T17:25:00Z","v":64558,"vw":0.489669},{"c":0.4923,"h":0.4923,"l":0.4889,"n":152,"o":0.4891,"t":"2026-10-14T17:30:00Z","v":28234,"vw":0.489419},{"c":0.4924,"h":0.4934,"l":0.4906,"n":64,"o":0.4934,"t":"2026-10-14T17:35:00Z","v":60706,"vw":0.493265},{"c":0.4951,"h":0.4952,"l":0.4916,"n":111,"o":0.4924,"t":"2026-10-14T17:40:00Z","v":20938,"vw":0.493293},{"c":0.494,"h":0.495,"l":0.494,"n":63,"o":0.4947,"t":"2026-10-14T17:45:00Z","v":14536,"vw":0.49449},{"c":0.4938,"h":0.4938,"l":0.4901,"n":177,"o":0.4932,"t":"2026-10-14T17:50:00Z","v":39735,"vw":0.491956},{"c":0.494,"h":0.4955,"l":0.4922,"n":46,"o":0.4943,"t":"2026-10-14T17:55:00Z","v":7742,"vw":0.493462},{"c":0.4933,"h":0.4943,"l":0.4933,"n":23,"o":0.494,"t":"2026-10-14T18:00:00Z","v":6951,"vw":0.494211},{"c":0.4943,"h":0.4949,"l":0.4936,"n":149,"o":0.4941,"t":"2026-10-14T18:05:00Z","v":19587,"vw":0.49375},{"c":0.4958,"h":0.4959,"l":0.4943,"n":96,"o":0.4945,"t":"2026-10-14T18:10:00Z","v":19063,"vw":0.49517},{"c":0.5001,"h":0.5017,"l":0.496,"n":175,"o":0.496,"t":"2026-10-14T18:15:00Z","v":34403,"vw":0.498889},{"c":0.5003,"h":0.5018,"l":0.5003,"n":34,"o":0.5018,"t":"2026-10-14T18:20:00Z","v":4996,"vw":0.500849},{"c":0.5004,"h":0.5004,"l":0.5003,"n":23,"o":0.5004,"t":"2026-10-14T18:25:00Z","v":7630,"vw":0.50035},{"c":0.4968,"h":0.5004,"l":0.4958,"n":170,"o":0.5004,"t":"2026-10-14T18:30:00Z","v":62428,"vw":0.498009},{"c":0.4963,"h":0.497,"l":0.4959,"n":195,"o":0.4968,"t":"2026-10-14T18:35:00Z","v":246282,"vw":0.496207},{"c":0.4961,"h":0.4964,"l":0.4961,"n":59,"o":0.4963,"t":"2026-10-14T18:40:00Z","v":40135,"vw":0.496337},{"c":0.4961,"h":0.4961,"l":0.496,"n":11,"o":0.496,"t":"2026-10-14T18:45:00Z","v":11553,"vw":0.496076},{"c":0.4958,"h":0.4961,"l":0.4958,"n":96,"o":0.496,"t":"2026-10-14T18:50:00Z","v":70873,"vw":0.496004},{"c":0.4958,"h":0.4959,"l":0.4958,"n":40,"o":0.4958,"t":"2026-10-14T18:55:00Z","v":14760,"vw":0.49583},{"c":0.4991,"h":0.4999,"l":0.4958,"n":305,"o":0.4958,"t":"2026-10-14T19:00:00Z","v":159994,"vw":0.497185},{"c":0.5012,"h":0.5019,"l":0.4991,"n":146,"o":0.4991,"t":"2026-10-14T19:05:00Z","v":37271,"vw":0.499987},{"c":0.5013,"h":0.5025,"l":0.5012,"n":60,"o":0.5013,"t":"2026-10-14T19:10:00Z","v":5162,"vw":0.501759},{"c":0.5016,"h":0.5016,"l":0.5015,"n":39,"o":0.5015,"t":"2026-10-14T19:15:00Z","v":9733,"vw":0.501524},{"c":0.5015,"h":0.5015,"l":0.5015,"n":34,"o":0.5015,"t":"2026-10-14T19:20:00Z","v":1854,"vw":0.5015},{"c":0.4973,"h":0.5016,"l":0.4972,"n":144,"o":0.5016,"t":"2026-10-14T19:25:00Z","v":99595,"vw":0.499307},{"c":0.4982,"h":0.4982,"l":0.4973,"n":290,"o":0.4973,"t":"2026-10-14T19:30:00Z","v":108800,"vw":0.497583},{"c":0.4981,"h":0.4983,"l":0.4981,"n":53,"o":0.4982,"t":"2026-10-14T19:35:00Z","v":54835,"vw":0.498189},{"c":0.4979,"h":0.4982,"l":0.4979,"n":74,"o":0.4981,"t":"2026-10-14T19:40:00Z","v":46785,"vw":0.498147},{"c":0.4902,"h":0.498,"l":0.4901,"n":245,"o":0.498,"t":"2026-10-14T19:45:00Z","v":225645,"vw":0.493704},{"c":0.4919,"h":0.4919,"l":0.4902,"n":163,"o":0.4902,"t":"2026-10-14T19:50:00Z","v":22522,"vw":0.491093},{"c":0.4958,"h":0.4973,"l":0.4917,"n":475,"o":0.4918,"t":"2026-10-14T19:55:00Z","v":125279,"vw":0.493336},{"c":0.5016,"h":0.5016,"l":0.4925,"n":6,"o":0.4958,"t":"2026-10-14T20:00:00Z","v":69675,"vw":0.496028},{"c":0.5025,"h":0.5025,"l":0.5025,"n":2,"o":0.5025,"t":"2026-10-14T20:05:00Z","v":500,"vw":0.5025},{"c":0.51,"h":0.51,"l":0.509,"n":4,"o":0.509,"t":"2026-10-14T20:10:00Z","v":602,"vw":0.509833},{"c":0.5371,"h":0.5371,"l":0.5371,"n":1,"o":0.5371,"t":"2026-10-14T20:15:00Z","v":5000,"vw":0.5371},{"c":0.54,"h":0.54,"l":0.54,"n":2,"o":0.54,"t":"2026-10-14T20:25:00Z","v":351,"vw":0.54},{"c":0.5399,"h":0.5399,"l":0.5399,"n":1,"o":0.5399,"t":"2026-10-14T20:50:00Z","v":5000,"vw":0.5399},{"c":0.5292,"h":0.5292,"l":0.5292,"n":1,"o":0.5292,"t":"2026-10-14T21:50:00Z","v":400,"vw":0.5292},{"c":0.5292,"h":0.5292,"l":0.52,"n":3,"o":0.52,"t":"2026-10-14T22:10:00Z","v":600,"vw":0.524522},{"c":0.5211,"h":0.5234,"l":0.5211,"n":2,"o":0.5234,"t":"2026-10-14T23:00:00Z","v":200,"vw":0.52225},{"c":0.5001,"h":0.525,"l":0.5001,"n":2,"o":0.525,"t":"2026-10-14T23:10:00Z","v":200,"vw":0.51255},{"c":0.5,"h":0.5,"l":0.5,"n":1,"o":0.5,"t":"2026-10-14T23:15:00Z","v":5000,"vw":0.5},{"c":0.5,"h":0.5001,"l":0.5,"n":3,"o":0.5001,"t":"2026-10-14T23:20:00Z","v":5000,"vw":0.50001},{"c":0.51,"h":0.51,"l":0.51,"n":4,"o":0.51,"t":"2026-10-15T11:00:00Z","v":1011,"vw":0.51},{"c":0.512,"h":0.512,"l":0.512,"n":1,"o":0.512,"t":"2026-10-15T11:15:00Z","v":100,"vw":0.512},{"c":0.52,"h":0.52,"l":0.52,"n":2,"o":0.52,"t":"2026-10-15T11:25:00Z","v":5003,"vw":0.52},{"c":0.5304,"h":0.5304,"l":0.5304,"n":1,"o":0.5304,"t":"2026-10-15T12:00:00Z","v":2000,"vw":0.5304},{"c":0.52,"h":0.52,"l":0.52,"n":1,"o":0.52,"t":"2026-10-15T12:25:00Z","v":200,"vw":0.52},{"c":0.5199,"h":0.5199,"l":0.5199,"n":3,"o":0.5199,"t":"2026-10-15T12:35:00Z","v":200,"vw":0.5199},{"c":0.5304,"h":0.5304,"l":0.5199,"n":7,"o":0.5199,"t":"2026-10-15T12:55:00Z","v":1887,"vw":0.52385},{"c":0.5299,"h":0.5299,"l":0.5299,"n":1,"o":0.5299,"t":"2026-10-15T13:00:00Z","v":100,"vw":0.5299},{"c":0.51,"h":0.51,"l":0.51,"n":2,"o":0.51,"t":"2026-10-15T13:05:00Z","v":5600,"vw":0.51},{"c":0.546,"h":0.546,"l":0.53,"n":8,"o":0.53,"t":"2026-10-15T13:25:00Z","v":6300,"vw":0.540292},{"c":0.5151,"h":0.5287,"l":0.51,"n":285,"o":0.52,"t":"2026-10-15T13:30:00Z","v":147075,"vw":0.516498},{"c":0.5063,"h":0.5161,"l":0.5058,"n":178,"o":0.5152,"t":"2026-10-15T13:35:00Z","v":81677,"vw":0.511878},{"c":0.510052,"h":0.5175,"l":0.5062,"n":144,"o":0.5064,"t":"2026-10-15T13:40:00Z","v":36349,"vw":0.512423},{"c":0.5244,"h":0.5244,"l":0.5098,"n":187,"o":0.5099,"t":"2026-10-15T13:45:00Z","v":46601,"vw":0.518139},{"c":0.52165,"h":0.5292,"l":0.52,"n":191,"o":0.5244,"t":"2026-10-15T13:50:00Z","v":65371,"vw":0.525577},{"c":0.53195,"h":0.5359,"l":0.52,"n":144,"o":0.52165,"t":"2026-10-15T13:55:00Z","v":60481,"vw":0.529411},{"c":0.5349,"h":0.5359,"l":0.52821,"n":100,"o":0.52821,"t":"2026-10-15T14:00:00Z","v":19379,"vw":0.533126},{"c":0.53965,"h":0.54149,"l":0.5349,"n":228,"o":0.535,"t":"2026-10-15T14:05:00Z","v":120635,"vw":0.539263},{"c":0.5401,"h":0.5454,"l":0.53965,"n":329,"o":0.53965,"t":"2026-10-15T14:10:00Z","v":175588,"vw":0.541722},{"c":0.5323,"h":0.5439,"l":0.5302,"n":224,"o":0.54005,"t":"2026-10-15T14:15:00Z","v":74640,"vw":0.540451},{"c":0.5301,"h":0.5334,"l":0.5301,"n":70,"o":0.532,"t":"2026-10-15T14:20:00Z","v":12988,"vw":0.532261},{"c":0.5304,"h":0.53325,"l":0.5301,"n":163,"o":0.5302,"t":"2026-10-15T14:25:00Z","v":41408,"vw":0.531167},{"c":0.53335,"h":0.5334,"l":0.5312,"n":101,"o":0.53125,"t":"2026-10-15T14:30:00Z","v":16058,"vw":0.532529},{"c":0.5386,"h":0.5396,"l":0.5333,"n":218,"o":0.53335,"t":"2026-10-15T14:35:00Z","v":36270,"vw":0.536032},{"c":0.5379,"h":0.5383,"l":0.5376,"n":111,"o":0.53765,"t":"2026-10-15T14:40:00Z","v":60124,"vw":0.537752},{"c":0.5376,"h":0.5378,"l":0.5321,"n":229,"o":0.5356,"t":"2026-10-15T14:45:00Z","v":203735,"vw":0.53431},{"c":0.54145,"h":0.5432,"l":0.5377,"n":297,"o":0.5381,"t":"2026-10-15T14:50:00Z","v":218985,"vw":0.539037},{"c":0.5551,"h":0.5597,"l":0.54,"n":304,"o":0.54145,"t":"2026-10-15T14:55:00Z","v":401299,"vw":0.549926},{"c":0.55215,"h":0.5551,"l":0.5462,"n":258,"o":0.5551,"t":"2026-10-15T15:00:00Z","v":81302,"vw":0.551024},{"c":0.5603,"h":0.5626,"l":0.5531,"n":485,"o":0.55365,"t":"2026-10-15T15:05:00Z","v":259669,"vw":0.557812},{"c":0.56005,"h":0.56679,"l":0.56005,"n":255,"o":0.562499,"t":"2026-10-15T15:10:00Z","v":127905,"vw":0.564428},{"c":0.5602,"h":0.5665,"l":0.5577,"n":272,"o":0.56005,"t":"2026-10-15T15:15:00Z","v":110970,"vw":0.561032},{"c":0.56115,"h":0.56135,"l":0.5577,"n":245,"o":0.5602,"t":"2026-10-15T15:20:00Z","v":62235,"vw":0.560668},{"c":0.5596,"h":0.5645,"l":0.5576,"n":228,"o":0.56115,"t":"2026-10-15T15:25:00Z","v":125687,"vw":0.561472},{"c":0.5623,"h":0.5655,"l":0.5577,"n":183,"o":0.55865,"t":"2026-10-15T15:30:00Z","v":49505,"vw":0.561705},{"c":0.56225,"h":0.5638,"l":0.5622,"n":162,"o":0.5623,"t":"2026-10-15T15:35:00Z","v":51133,"vw":0.562447},{"c":0.56245,"h":0.5667,"l":0.5622,"n":195,"o":0.5623,"t":"2026-10-15T15:40:00Z","v":250089,"vw":0.563335},{"c":0.5625,"h":0.5625,"l":0.5624,"n":77,"o":0.56245,"t":"2026-10-15T15:45:00Z","v":42914,"vw":0.562493},{"c":0.5657,"h":0.5672,"l":0.56245,"n":145,"o":0.5625,"t":"2026-10-15T15:50:00Z","v":30218,"vw":0.56452},{"c":0.5669,"h":0.5672,"l":0.5655,"n":198,"o":0.5655,"t":"2026-10-15T15:55:00Z","v":80423,"vw":0.566897},{"c":0.5624,"h":0.567,"l":0.5624,"n":273,"o":0.5669,"t":"2026-10-15T16:00:00Z","v":68935,"vw":0.565513},{"c":0.5725,"h":0.5728,"l":0.5622,"n":328,"o":0.5624,"t":"2026-10-15T16:05:00Z","v":178275,"vw":0.567528},{"c":0.57105,"h":0.5736,"l":0.57,"n":184,"o":0.5734,"t":"2026-10-15T16:10:00Z","v":58723,"vw":0.571428},{"c":0.5701,"h":0.57105,"l":0.5701,"n":214,"o":0.57105,"t":"2026-10-15T16:15:00Z","v":216059,"vw":0.570174},{"c":0.57425,"h":0.5781,"l":0.5701,"n":215,"o":0.57015,"t":"2026-10-15T16:20:00Z","v":225754,"vw":0.572303},{"c":0.578,"h":0.5784,"l":0.5742,"n":177,"o":0.57425,"t":"2026-10-15T16:25:00Z","v":24922,"vw":0.576512},{"c":0.5751,"h":0.5783,"l":0.5721,"n":228,"o":0.578,"t":"2026-10-15T16:30:00Z","v":87098,"vw":0.577272},{"c":0.5684,"h":0.5776,"l":0.567301,"n":193,"o":0.575,"t":"2026-10-15T16:35:00Z","v":140360,"vw":0.569288},{"c":0.5694,"h":0.57155,"l":0.5683,"n":109,"o":0.5713,"t":"2026-10-15T16:40:00Z","v":115186,"vw":0.569931},{"c":0.5694,"h":0.5754,"l":0.5691,"n":178,"o":0.5694,"t":"2026-10-15T16:45:00Z","v":78513,"vw":0.572385},{"c":0.5703,"h":0.5715,"l":0.5692,"n":136,"o":0.5694,"t":"2026-10-15T16:50:00Z","v":49336,"vw":0.570901},{"c":0.574,"h":0.5746,"l":0.5703,"n":142,"o":0.5703,"t":"2026-10-15T16:55:00Z","v":43929,"vw":0.572273},{"c":0.5646,"h":0.5752,"l":0.5626,"n":260,"o":0.574,"t":"2026-10-15T17:00:00Z","v":115261,"vw":0.567669},{"c":0.5667,"h":0.568,"l":0.563,"n":125,"o":0.5647,"t":"2026-10-15T17:05:00Z","v":20762,"vw":0.565676},{"c":0.5717,"h":0.5725,"l":0.5667,"n":151,"o":0.5667,"t":"2026-10-15T17:10:00Z","v":36630,"vw":0.570347},{"c":0.5719,"h":0.5722,"l":0.5676,"n":244,"o":0.5718,"t":"2026-10-15T17:15:00Z","v":57452,"vw":0.569359},{"c":0.5666,"h":0.5716,"l":0.5665,"n":137,"o":0.57085,"t":"2026-10-15T17:20:00Z","v":33240,"vw":0.568721},{"c":0.5674,"h":0.5695,"l":0.5665,"n":124,"o":0.5666,"t":"2026-10-15T17:25:00Z","v":101149,"vw":0.566818},{"c":0.5675,"h":0.568,"l":0.5674,"n":148,"o":0.5674,"t":"2026-10-15T17:30:00Z","v":19568,"vw":0.567466},{"c":0.5674,"h":0.5675,"l":0.5674,"n":135,"o":0.56745,"t":"2026-10-15T17:35:00Z","v":101063,"vw":0.567478},{"c":0.56745,"h":0.5675,"l":0.5674,"n":210,"o":0.56745,"t":"2026-10-15T17:40:00Z","v":67561,"vw":0.567479},{"c":0.56745,"h":0.5675,"l":0.5674,"n":107,"o":0.56745,"t":"2026-10-15T17:45:00Z","v":65727,"vw":0.567472},{"c":0.5675,"h":0.5675,"l":0.5674,"n":184,"o":0.56745,"t":"2026-10-15T17:50:00Z","v":57006,"vw":0.567495},{"c":0.56745,"h":0.5675,"l":0.5674,"n":147,"o":0.5675,"t":"2026-10-15T17:55:00Z","v":71728,"vw":0.567486},{"c":0.5698,"h":0.5743,"l":0.567,"n":247,"o":0.56745,"t":"2026-10-15T18:00:00Z","v":79114,"vw":0.568548},{"c":0.5676,"h":0.5721,"l":0.5675,"n":214,"o":0.5698,"t":"2026-10-15T18:05:00Z","v":70081,"vw":0.569384},{"c":0.5688,"h":0.569,"l":0.5676,"n":136,"o":0.5676,"t":"2026-10-15T18:10:00Z","v":29754,"vw":0.568074},{"c":0.57,"h":0.57,"l":0.5688,"n":123,"o":0.56885,"t":"2026-10-15T18:15:00Z","v":21795,"vw":0.569574},{"c":0.5692,"h":0.57,"l":0.5691,"n":166,"o":0.5699,"t":"2026-10-15T18:20:00Z","v":55249,"vw":0.56966},{"c":0.5692,"h":0.5693,"l":0.5692,"n":207,"o":0.5692,"t":"2026-10-15T18:25:00Z","v":65275,"vw":0.569274},{"c":0.57,"h":0.5722,"l":0.5691,"n":257,"o":0.5693,"t":"2026-10-15T18:30:00Z","v":90517,"vw":0.569567},{"c":0.5713,"h":0.5723,"l":0.5693,"n":155,"o":0.5699,"t":"2026-10-15T18:35:00Z","v":32586,"vw":0.570785},{"c":0.5734,"h":0.5743,"l":0.5705,"n":202,"o":0.5713,"t":"2026-10-15T18:40:00Z","v":36310,"vw":0.571237},{"c":0.577,"h":0.5771,"l":0.5734,"n":134,"o":0.5741,"t":"2026-10-15T18:45:00Z","v":35891,"vw":0.574631},{"c":0.5769,"h":0.5771,"l":0.5752,"n":195,"o":0.5752,"t":"2026-10-15T18:50:00Z","v":54121,"vw":0.576604},{"c":0.57645,"h":0.577,"l":0.5764,"n":202,"o":0.5769,"t":"2026-10-15T18:55:00Z","v":51408,"vw":0.576713},{"c":0.5753,"h":0.5778,"l":0.5751,"n":307,"o":0.57645,"t":"2026-10-15T19:00:00Z","v":188463,"vw":0.576736},{"c":0.5785,"h":0.5789,"l":0.5752,"n":214,"o":0.5753,"t":"2026-10-15T19:05:00Z","v":116915,"vw":0.577902},{"c":0.5753,"h":0.5789,"l":0.5752,"n":208,"o":0.5785,"t":"2026-10-15T19:10:00Z","v":52064,"vw":0.578297},{"c":0.5762,"h":0.577,"l":0.5753,"n":251,"o":0.5755,"t":"2026-10-15T19:15:00Z","v":70199,"vw":0.575902},{"c":0.5757,"h":0.5774,"l":0.575,"n":319,"o":0.57615,"t":"2026-10-15T19:20:00Z","v":180417,"vw":0.576516},{"c":0.5709,"h":0.5758,"l":0.5707,"n":314,"o":0.57575,"t":"2026-10-15T19:25:00Z","v":130974,"vw":0.572719},{"c":0.5728,"h":0.573,"l":0.5709,"n":194,"o":0.5709,"t":"2026-10-15T19:30:00Z","v":190789,"vw":0.571383},{"c":0.5732,"h":0.575,"l":0.5728,"n":245,"o":0.5729,"t":"2026-10-15T19:35:00Z","v":113463,"vw":0.573121},{"c":0.57105,"h":0.5733,"l":0.5701,"n":351,"o":0.5732,"t":"2026-10-15T19:40:00Z","v":66233,"vw":0.571903},{"c":0.5703,"h":0.5714,"l":0.5703,"n":420,"o":0.57105,"t":"2026-10-15T19:45:00Z","v":86376,"vw":0.570677},{"c":0.57035,"h":0.5705,"l":0.5703,"n":358,"o":0.5704,"t":"2026-10-15T19:50:00Z","v":80945,"vw":0.570363},{"c":0.5616,"h":0.5703,"l":0.5601,"n":900,"o":0.5703,"t":"2026-10-15T19:55:00Z","v":287790,"vw":0.565494},{"c":0.56,"h":0.567,"l":0.56,"n":9,"o":0.567,"t":"2026-10-15T20:00:00Z","v":124280,"vw":0.566903},{"c":0.57,"h":0.57,"l":0.5699,"n":2,"o":0.5699,"t":"2026-10-15T20:20:00Z","v":1100,"vw":0.569909},{"c":0.56,"h":0.57,"l":0.56,"n":2,"o":0.57,"t":"2026-10-15T20:25:00Z","v":1998,"vw":0.565005},{"c":0.5699,"h":0.57,"l":0.5699,"n":2,"o":0.57,"t":"2026-10-15T20:50:00Z","v":6450,"vw":0.569998},{"c":0.58,"h":0.58,"l":0.562,"n":17,"o":0.562,"t":"2026-10-15T21:00:00Z","v":51000,"vw":0.575778},{"c":0.5761,"h":0.5761,"l":0.5761,"n":1,"o":0.5761,"t":"2026-10-15T21:05:00Z","v":100,"vw":0.5761},{"c":0.5701,"h":0.5701,"l":0.5701,"n":2,"o":0.5701,"t":"2026-10-15T21:35:00Z","v":562,"vw":0.5701},{"c":0.5799,"h":0.5799,"l":0.5799,"n":3,"o":0.5799,"t":"2026-10-15T21:50:00Z","v":201,"vw":0.5799},{"c":0.57,"h":0.5805,"l":0.5699,"n":15,"o":0.5805,"t":"2026-10-15T21:55:00Z","v":27354,"vw":0.57055},{"c":0.56,"h":0.565,"l":0.56,"n":15,"o":0.565,"t":"2026-10-15T22:00:00Z","v":22496,"vw":0.564456},{"c":0.56,"h":0.5604,"l":0.56,"n":3,"o":0.5604,"t":"2026-10-15T22:15:00Z","v":256,"vw":0.560222},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-15T22:20:00Z","v":126,"vw":0.56},{"c":0.5858,"h":0.5858,"l":0.5858,"n":1,"o":0.5858,"t":"2026-10-15T22:35:00Z","v":200,"vw":0.5858},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-16T08:30:00Z","v":258,"vw":0.57},{"c":0.5668,"h":0.5668,"l":0.5668,"n":4,"o":0.5668,"t":"2026-10-16T08:55:00Z","v":200,"vw":0.5668},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-16T11:00:00Z","v":201,"vw":0.58},{"c":0.58,"h":0.58,"l":0.579,"n":4,"o":0.579,"t":"2026-10-16T11:25:00Z","v":225,"vw":0.5795},{"c":0.59,"h":0.59,"l":0.59,"n":4,"o":0.59,"t":"2026-10-16T12:00:00Z","v":662,"vw":0.59},{"c":0.575,"h":0.575,"l":0.575,"n":4,"o":0.575,"t":"2026-10-16T12:15:00Z","v":271,"vw":0.575},{"c":0.5603,"h":0.5603,"l":0.5603,"n":1,"o":0.5603,"t":"2026-10-16T12:20:00Z","v":421,"vw":0.5603},{"c":0.5568,"h":0.5568,"l":0.5568,"n":1,"o":0.5568,"t":"2026-10-16T12:30:00Z","v":557,"vw":0.5568},{"c":0.5774,"h":0.5775,"l":0.568,"n":44,"o":0.57,"t":"2026-10-16T13:30:00Z","v":82114,"vw":0.57385},{"c":0.5827,"h":0.5849,"l":0.5726,"n":51,"o":0.5732,"t":"2026-10-16T13:35:00Z","v":130745,"vw":0.576731},{"c":0.5802,"h":0.5827,"l":0.5795,"n":58,"o":0.5806,"t":"2026-10-16T13:40:00Z","v":16219,"vw":0.580278},{"c":0.5804,"h":0.5828,"l":0.5787,"n":42,"o":0.5803,"t":"2026-10-16T13:45:00Z","v":10100,"vw":0.58069},{"c":0.5826,"h":0.5827,"l":0.5794,"n":669,"o":0.5815,"t":"2026-10-16T13:50:00Z","v":24818,"vw":0.580882},{"c":0.5845,"h":0.5847,"l":0.5826,"n":159,"o":0.5826,"t":"2026-10-16T13:55:00Z","v":44313,"vw":0.584437},{"c":0.5824,"h":0.5872,"l":0.5824,"n":59,"o":0.5844,"t":"2026-10-16T14:00:00Z","v":18457,"vw":0.584842},{"c":0.5773,"h":0.581,"l":0.5773,"n":82,"o":0.58,"t":"2026-10-16T14:05:00Z","v":61382,"vw":0.579776},{"c":0.5737,"h":0.5764,"l":0.5737,"n":16,"o":0.5764,"t":"2026-10-16T14:10:00Z","v":2280,"vw":0.575924},{"c":0.5739,"h":0.574,"l":0.5724,"n":240,"o":0.5732,"t":"2026-10-16T14:15:00Z","v":44193,"vw":0.573057},{"c":0.5866,"h":0.5866,"l":0.5739,"n":172,"o":0.5739,"t":"2026-10-16T14:20:00Z","v":104031,"vw":0.576136},{"c":0.5836,"h":0.5866,"l":0.5808,"n":16,"o":0.5866,"t":"2026-10-16T14:25:00Z","v":2607,"vw":0.583833},{"c":0.5836,"h":0.5864,"l":0.5807,"n":25,"o":0.5864,"t":"2026-10-16T14:30:00Z","v":6771,"vw":0.58586},{"c":0.5808,"h":0.5865,"l":0.5807,"n":59,"o":0.5833,"t":"2026-10-16T14:35:00Z","v":5421,"vw":0.58264},{"c":0.5793,"h":0.5822,"l":0.5775,"n":90,"o":0.5815,"t":"2026-10-16T14:40:00Z","v":12390,"vw":0.58004},{"c":0.5795,"h":0.5797,"l":0.5771,"n":127,"o":0.5784,"t":"2026-10-16T14:45:00Z","v":17171,"vw":0.578464},{"c":0.5787,"h":0.583,"l":0.577,"n":94,"o":0.5795,"t":"2026-10-16T14:50:00Z","v":11759,"vw":0.579581},{"c":0.5788,"h":0.5809,"l":0.5765,"n":40,"o":0.5787,"t":"2026-10-16T14:55:00Z","v":5884,"vw":0.578604},{"c":0.5765,"h":0.5809,"l":0.5765,"n":35,"o":0.5809,"t":"2026-10-16T15:00:00Z","v":9541,"vw":0.578668},{"c":0.5684,"h":0.58,"l":0.5684,"n":118,"o":0.58,"t":"2026-10-16T15:05:00Z","v":212189,"vw":0.569963},{"c":0.5715,"h":0.572,"l":0.5715,"n":71,"o":0.572,"t":"2026-10-16T15:10:00Z","v":4527,"vw":0.57162},{"c":0.5689,"h":0.5719,"l":0.5689,"n":68,"o":0.5715,"t":"2026-10-16T15:15:00Z","v":6693,"vw":0.570752},{"c":0.5691,"h":0.5725,"l":0.5689,"n":52,"o":0.5724,"t":"2026-10-16T15:20:00Z","v":20008,"vw":0.569618},{"c":0.5673,"h":0.5691,"l":0.5658,"n":55,"o":0.5691,"t":"2026-10-16T15:25:00Z","v":4948,"vw":0.56814},{"c":0.5639,"h":0.5685,"l":0.5639,"n":100,"o":0.567,"t":"2026-10-16T15:30:00Z","v":42872,"vw":0.567577},{"c":0.56,"h":0.5665,"l":0.56,"n":48,"o":0.5657,"t":"2026-10-16T15:35:00Z","v":24085,"vw":0.561599},{"c":0.5588,"h":0.5632,"l":0.5569,"n":67,"o":0.5601,"t":"2026-10-16T15:40:00Z","v":28271,"vw":0.559714},{"c":0.5587,"h":0.5607,"l":0.5568,"n":97,"o":0.5569,"t":"2026-10-16T15:45:00Z","v":6689,"vw":0.559716},{"c":0.5568,"h":0.5587,"l":0.5568,"n":17,"o":0.5587,"t":"2026-10-16T15:50:00Z","v":1728,"vw":0.557792},{"c":0.5532,"h":0.5574,"l":0.5532,"n":100,"o":0.5574,"t":"2026-10-16T15:55:00Z","v":40254,"vw":0.554386},{"c":0.5531,"h":0.5544,"l":0.5529,"n":157,"o":0.5539,"t":"2026-10-16T16:00:00Z","v":116313,"vw":0.554054},{"c":0.5531,"h":0.5534,"l":0.553,"n":89,"o":0.5532,"t":"2026-10-16T16:05:00Z","v":19362,"vw":0.553138},{"c":0.5531,"h":0.5532,"l":0.553,"n":165,"o":0.5531,"t":"2026-10-16T16:10:00Z","v":11756,"vw":0.553108},{"c":0.5512,"h":0.5533,"l":0.55,"n":133,"o":0.5532,"t":"2026-10-16T16:15:00Z","v":29107,"vw":0.552481},{"c":0.5505,"h":0.5523,"l":0.55,"n":56,"o":0.5523,"t":"2026-10-16T16:20:00Z","v":18748,"vw":0.550384},{"c":0.55,"h":0.551,"l":0.55,"n":34,"o":0.5505,"t":"2026-10-16T16:25:00Z","v":7023,"vw":0.550296},{"c":0.5475,"h":0.55,"l":0.5475,"n":62,"o":0.55,"t":"2026-10-16T16:30:00Z","v":28422,"vw":0.54936},{"c":0.5463,"h":0.5487,"l":0.5462,"n":21,"o":0.5476,"t":"2026-10-16T16:35:00Z","v":1779,"vw":0.547358},{"c":0.5468,"h":0.5475,"l":0.5463,"n":30,"o":0.5474,"t":"2026-10-16T16:40:00Z","v":10824,"vw":0.546618},{"c":0.5443,"h":0.5474,"l":0.5428,"n":38,"o":0.5473,"t":"2026-10-16T16:45:00Z","v":25178,"vw":0.544811},{"c":0.5447,"h":0.5447,"l":0.5428,"n":27,"o":0.5443,"t":"2026-10-16T16:50:00Z","v":12791,"vw":0.544123},{"c":0.5432,"h":0.5438,"l":0.5426,"n":32,"o":0.5438,"t":"2026-10-16T16:55:00Z","v":13852,"vw":0.543312},{"c":0.54,"h":0.5437,"l":0.54,"n":51,"o":0.5427,"t":"2026-10-16T17:00:00Z","v":7300,"vw":0.541958},{"c":0.5416,"h":0.5416,"l":0.538,"n":38,"o":0.5399,"t":"2026-10-16T17:05:00Z","v":5403,"vw":0.539977},{"c":0.5382,"h":0.5416,"l":0.5381,"n":56,"o":0.5416,"t":"2026-10-16T17:10:00Z","v":14062,"vw":0.539408},{"c":0.5394,"h":0.5397,"l":0.5376,"n":84,"o":0.5397,"t":"2026-10-16T17:15:00Z","v":7170,"vw":0.538362},{"c":0.5384,"h":0.5396,"l":0.5376,"n":97,"o":0.5394,"t":"2026-10-16T17:20:00Z","v":7658,"vw":0.538744},{"c":0.5419,"h":0.542,"l":0.5384,"n":136,"o":0.5384,"t":"2026-10-16T17:25:00Z","v":18274,"vw":0.540339},{"c":0.5401,"h":0.5421,"l":0.5401,"n":56,"o":0.5421,"t":"2026-10-16T17:30:00Z","v":30512,"vw":0.541063},{"c":0.5409,"h":0.5409,"l":0.5402,"n":18,"o":0.5402,"t":"2026-10-16T17:35:00Z","v":3112,"vw":0.540837},{"c":0.5376,"h":0.5404,"l":0.5376,"n":216,"o":0.5401,"t":"2026-10-16T17:40:00Z","v":338530,"vw":0.537954},{"c":0.5363,"h":0.5376,"l":0.5363,"n":58,"o":0.5376,"t":"2026-10-16T17:45:00Z","v":20443,"vw":0.537063},{"c":0.5341,"h":0.5361,"l":0.534,"n":100,"o":0.5361,"t":"2026-10-16T17:50:00Z","v":22194,"vw":0.535253},{"c":0.5348,"h":0.5357,"l":0.5341,"n":6,"o":0.5341,"t":"2026-10-16T17:55:00Z","v":810,"vw":0.534788},{"c":0.5338,"h":0.5342,"l":0.5326,"n":30,"o":0.5341,"t":"2026-10-16T18:00:00Z","v":5109,"vw":0.533447},{"c":0.5345,"h":0.5358,"l":0.5342,"n":27,"o":0.5342,"t":"2026-10-16T18:05:00Z","v":3027,"vw":0.535019},{"c":0.5329,"h":0.5344,"l":0.5327,"n":87,"o":0.5344,"t":"2026-10-16T18:10:00Z","v":30606,"vw":0.53315},{"c":0.5327,"h":0.5329,"l":0.5327,"n":98,"o":0.5329,"t":"2026-10-16T18:15:00Z","v":93355,"vw":0.532772},{"c":0.5347,"h":0.5347,"l":0.5327,"n":78,"o":0.5327,"t":"2026-10-16T18:20:00Z","v":23679,"vw":0.533227},{"c":0.5343,"h":0.5346,"l":0.5333,"n":44,"o":0.5346,"t":"2026-10-16T18:25:00Z","v":29961,"vw":0.534},{"c":0.5364,"h":0.5364,"l":0.5331,"n":70,"o":0.5331,"t":"2026-10-16T18:30:00Z","v":7433,"vw":0.534213},{"c":0.5377,"h":0.5377,"l":0.5351,"n":87,"o":0.5355,"t":"2026-10-16T18:35:00Z","v":9688,"vw":0.536013},{"c":0.5386,"h":0.5386,"l":0.5368,"n":34,"o":0.5377,"t":"2026-10-16T18:40:00Z","v":6437,"vw":0.537894},{"c":0.5362,"h":0.5393,"l":0.5361,"n":96,"o":0.5386,"t":"2026-10-16T18:45:00Z","v":87522,"vw":0.537852},{"c":0.5357,"h":0.5361,"l":0.5357,"n":10,"o":0.5361,"t":"2026-10-16T18:50:00Z","v":3600,"vw":0.536082},{"c":0.5404,"h":0.541,"l":0.535,"n":194,"o":0.5356,"t":"2026-10-16T18:55:00Z","v":127282,"vw":0.538862},{"c":0.5404,"h":0.5404,"l":0.5401,"n":19,"o":0.5404,"t":"2026-10-16T19:00:00Z","v":3476,"vw":0.540345},{"c":0.5398,"h":0.5401,"l":0.5392,"n":45,"o":0.54,"t":"2026-10-16T19:05:00Z","v":12782,"vw":0.539896},{"c":0.54,"h":0.5405,"l":0.5392,"n":78,"o":0.5398,"t":"2026-10-16T19:10:00Z","v":9019,"vw":0.540039},{"c":0.5395,"h":0.5408,"l":0.5394,"n":178,"o":0.5399,"t":"2026-10-16T19:15:00Z","v":45110,"vw":0.540207},{"c":0.5394,"h":0.5395,"l":0.5394,"n":29,"o":0.5395,"t":"2026-10-16T19:20:00Z","v":3185,"vw":0.539475},{"c":0.538,"h":0.5395,"l":0.538,"n":78,"o":0.5394,"t":"2026-10-16T19:25:00Z","v":30319,"vw":0.539128},{"c":0.5352,"h":0.538,"l":0.5352,"n":75,"o":0.538,"t":"2026-10-16T19:30:00Z","v":45604,"vw":0.536895},{"c":0.5305,"h":0.5353,"l":0.53,"n":115,"o":0.5352,"t":"2026-10-16T19:35:00Z","v":60226,"vw":0.532026},{"c":0.5305,"h":0.5308,"l":0.5302,"n":94,"o":0.5305,"t":"2026-10-16T19:40:00Z","v":19463,"vw":0.530575},{"c":0.532,"h":0.5338,"l":0.5305,"n":130,"o":0.5305,"t":"2026-10-16T19:45:00Z","v":19333,"vw":0.531783},{"c":0.5347,"h":0.5347,"l":0.5319,"n":174,"o":0.532,"t":"2026-10-16T19:50:00Z","v":35351,"vw":0.534122},{"c":0.5391,"h":0.5394,"l":0.5347,"n":486,"o":0.5347,"t":"2026-10-16T19:55:00Z","v":127340,"vw":0.53614},{"c":0.5394,"h":0.5394,"l":0.5344,"n":9,"o":0.5344,"t":"2026-10-16T20:00:00Z","v":188050,"vw":0.534427},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T20:10:00Z","v":500,"vw":0.5395},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T20:15:00Z","v":600,"vw":0.5395},{"c":0.5394,"h":0.5394,"l":0.5391,"n":2,"o":0.5391,"t":"2026-10-16T21:10:00Z","v":361,"vw":0.539245},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T21:15:00Z","v":1000,"vw":0.5395},{"c":0.5288,"h":0.5288,"l":0.5288,"n":1,"o":0.5288,"t":"2026-10-16T21:35:00Z","v":2000,"vw":0.5288},{"c":0.5302,"h":0.5302,"l":0.5302,"n":2,"o":0.5302,"t":"2026-10-16T22:00:00Z","v":390,"vw":0.5302},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T22:40:00Z","v":500,"vw":0.5395},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T22:55:00Z","v":125,"vw":0.5395},{"c":0.5395,"h":0.5395,"l":0.5394,"n":2,"o":0.5394,"t":"2026-10-16T23:40:00Z","v":500,"vw":0.53946},{"c":0.525,"h":0.525,"l":0.525,"n":2,"o":0.525,"t":"2026-10-16T23:45:00Z","v":221,"vw":0.525}],"history":[{"c":2.21,"h":2.225,"l":2.05,"n":4036,"o":2.07,"t":"2024-10-16T04:00:00Z","v":771983,"vw":2.147528},{"c":2.14,"h":2.31,"l":2.11,"n":2829,"o":2.22,"t":"2024-10-17T04:00:00Z","v":623532,"vw":2.189841},{"c":2.13,"h":2.18,"l":2.125,"n":1299,"o":2.13,"t":"2024-10-18T04:00:00Z","v":378571,"vw":2.148093},{"c":2.11,"h":2.13,"l":2.04,"n":3488,"o":2.13,"t":"2024-10-21T04:00:00Z","v":1194728,"vw":2.0726},{"c":2.11,"h":2.135,"l":2.05,"n":1575,"o":2.1,"t":"2024-10-22T04:00:00Z","v":304682,"vw":2.093986},{"c":2.09,"h":2.135,"l":2.04,"n":1843,"o":2.09,"t":"2024-10-23T04:00:00Z","v":1477362,"vw":2.096005},{"c":2.11,"h":2.12,"l":2.06,"n":1617,"o":2.1,"t":"2024-10-24T04:00:00Z","v":351835,"vw":2.098072},{"c":2.08,"h":2.145,"l":2.06,"n":1342,"o":2.11,"t":"2024-10-25T04:00:00Z","v":297935,"vw":2.09123},{"c":2.17,"h":2.2,"l":2.08,"n":1613,"o":2.08,"t":"2024-10-28T04:00:00Z","v":378135,"vw":2.151727},{"c":2.17,"h":2.21,"l":2.1544,"n":1445,"o":2.17,"t":"2024-10-29T04:00:00Z","v":290113,"vw":2.181801},{"c":2.14,"h":2.25,"l":2.14,"n":1582,"o":2.17,"t":"2024-10-30T04:00:00Z","v":252406,"vw":2.199423},{"c":2.12,"h":2.17,"l":2.06,"n":2262,"o":2.16,"t":"2024-10-31T04:00:00Z","v":655020,"vw":2.115511},{"c":2.07,"h":2.16,"l":2.06,"n":3484,"o":2.13,"t":"2024-11-01T04:00:00Z","v":808263,"vw":2.077158},{"c":2.08,"h":2.15,"l":2.045,"n":3502,"o":2.15,"t":"2024-11-04T05:00:00Z","v":786289,"vw":2.095449},{"c":2.15,"h":2.17,"l":2.035,"n":3875,"o":2.08,"t":"2024-11-05T05:00:00Z","v":1073977,"vw":2.088772},{"c":2.57,"h":2.58,"l":2.1909,"n":13930,"o":2.51,"t":"2024-11-06T05:00:00Z","v":3027949,"vw":2.406549},{"c":2.73,"h":2.78,"l":2.58,"n":5750,"o":2.61,"t":"2024-11-07T05:00:00Z","v":1355342,"vw":2.711615},{"c":2.65,"h":2.73,"l":2.5801,"n":7380,"o":2.66,"t":"2024-11-08T05:00:00Z","v":1318432,"vw":2.645558},{"c":2.81,"h":2.9,"l":2.705,"n":6293,"o":2.74,"t":"2024-11-11T05:00:00Z","v":1228444,"vw":2.813974},{"c":2.77,"h":2.86,"l":2.66,"n":6272,"o":2.72,"t":"2024-11-12T05:00:00Z","v":1294917,"vw":2.777052},{"c":2.59,"h":2.8,"l":2.56,"n":5742,"o":2.77,"t":"2024-11-13T05:00:00Z","v":1081676,"vw":2.649344},{"c":2.55,"h":2.62,"l":2.465,"n":6176,"o":2.62,"t":"2024-11-14T05:00:00Z","v":1267581,"vw":2.533772},{"c":2.42,"h":2.5675,"l":2.42,"n":3291,"o":2.53,"t":"2024-11-15T05:00:00Z","v":632206,"vw":2.467122},{"c":2.37,"h":2.45,"l":2.35,"n":3541,"o":2.42,"t":"2024-11-18T05:00:00Z","v":572610,"vw":2.399332},{"c":2.32,"h":2.385,"l":2.305,"n":5521,"o":2.36,"t":"2024-11-19T05:00:00Z","v":778029,"vw":2.334715},{"c":2.27,"h":2.315,"l":2.22,"n":4564,"o":2.3,"t":"2024-11-20T05:00:00Z","v":945669,"vw":2.270193},{"c":2.33,"h":2.37,"l":2.265,"n":4081,"o":2.28,"t":"2024-11-21T05:00:00Z","v":859492,"vw":2.345989},{"c":2.34,"h":2.405,"l":2.326,"n":3485,"o":2.33,"t":"2024-11-22T05:00:00Z","v":574311,"vw":2.377102},{"c":2.42,"h":2.505,"l":2.4,"n":4789,"o":2.4,"t":"2024-11-25T05:00:00Z","v":1016399,"vw":2.456631},{"c":2.31,"h":2.39,"l":2.31,"n":2473,"o":2.36,"t":"2024-11-26T05:00:00Z","v":359264,"vw":2.344053},{"c":2.3,"h":2.3462,"l":2.245,"n":3561,"o":2.33,"t":"2024-11-27T05:00:00Z","v":592323,"vw":2.280211},{"c":2.25,"h":2.315,"l":2.25,"n":1273,"o":2.29,"t":"2024-11-29T05:00:00Z","v":236423,"vw":2.270348},{"c":2.26,"h":2.305,"l":2.21,"n":5533,"o":2.25,"t":"2024-12-02T05:00:00Z","v":764866,"vw":2.253804},{"c":2.21,"h":2.24,"l":2.16,"n":5660,"o":2.22,"t":"2024-12-03T05:00:00Z","v":1274868,"vw":2.201058},{"c":2.28,"h":2.335,"l":2.235,"n":6226,"o":2.25,"t":"2024-12-04T05:00:00Z","v":1628326,"vw":2.292325},{"c":2.27,"h":2.37,"l":2.24,"n":4622,"o":2.3,"t":"2024-12-05T05:00:00Z","v":634682,"vw":2.275998},{"c":2.25,"h":2.305,"l":2.205,"n":3139,"o":2.3,"t":"2024-12-06T05:00:00Z","v":531706,"vw":2.248781},{"c":2.19,"h":2.31,"l":2.165,"n":5118,"o":2.25,"t":"2024-12-09T05:00:00Z","v":865063,"vw":2.21363},{"c":2.14,"h":2.22,"l":2.13,"n":3623,"o":2.16,"t":"2024-12-10T05:00:00Z","v":560630,"vw":2.157237},{"c":2.13,"h":2.18,"l":2.1,"n":3241,"o":2.14,"t":"2024-12-11T05:00:00Z","v":471728,"vw":2.134319},{"c":2.1,"h":2.17,"l":2.085,"n":2924,"o":2.11,"t":"2024-12-12T05:00:00Z","v":542371,"vw":2.109019},{"c":2.07,"h":2.11,"l":2.05,"n":3888,"o":2.09,"t":"2024-12-13T05:00:00Z","v":946110,"vw":2.079457},{"c":2.12,"h":2.15,"l":2.05,"n":5913,"o":2.09,"t":"2024-12-16T05:00:00Z","v":1128539,"vw":2.113189},{"c":2.13,"h":2.24,"l":2.11,"n":4653,"o":2.12,"t":"2024-12-17T05:00:00Z","v":969155,"vw":2.160951},{"c":1.97,"h":2.17,"l":1.9502,"n":4355,"o":2.05,"t":"2024-12-18T05:00:00Z","v":1370506,"vw":2.029888},{"c":1.85,"h":2.01,"l":1.83,"n":5724,"o":1.99,"t":"2024-12-19T05:00:00Z","v":1145591,"vw":1.898863},{"c":1.94,"h":1.97,"l":1.85,"n":4080,"o":1.88,"t":"2024-12-20T05:00:00Z","v":1146927,"vw":1.925412},{"c":1.89,"h":1.94,"l":1.855,"n":3233,"o":1.92,"t":"2024-12-23T05:00:00Z","v":453027,"vw":1.877696},{"c":1.89,"h":1.9,"l":1.83,"n":1602,"o":1.89,"t":"2024-12-24T05:00:00Z","v":320663,"vw":1.861822},{"c":1.91,"h":1.925,"l":1.8406,"n":2913,"o":1.89,"t":"2024-12-26T05:00:00Z","v":540973,"vw":1.893173},{"c":1.93,"h":1.946,"l":1.83,"n":7247,"o":1.92,"t":"2024-12-27T05:00:00Z","v":1109739,"vw":1.890204},{"c":2.01,"h":2.07,"l":1.9,"n":8293,"o":1.94,"t":"2024-12-30T05:00:00Z","v":1195420,"vw":2.009578},{"c":2.04,"h":2.0852,"l":1.96,"n":4282,"o":2.01,"t":"2024-12-31T05:00:00Z","v":795999,"vw":2.02152},{"c":1.95,"h":2.08,"l":1.92,"n":3545,"o":2.06,"t":"2025-01-02T05:00:00Z","v":1715032,"vw":1.951034},{"c":1.88,"h":1.99,"l":1.87,"n":3398,"o":1.99,"t":"2025-01-03T05:00:00Z","v":926491,"vw":1.903166},{"c":1.85,"h":1.88,"l":1.75,"n":5534,"o":1.85,"t":"2025-01-06T05:00:00Z","v":1183451,"vw":1.838551},{"c":1.75,"h":1.9,"l":1.74,"n":3906,"o":1.86,"t":"2025-01-07T05:00:00Z","v":966394,"vw":1.77911},{"c":1.67,"h":1.75,"l":1.67,"n":3539,"o":1.75,"t":"2025-01-08T05:00:00Z","v":655959,"vw":1.689618},{"c":1.66,"h":1.67,"l":1.58,"n":4583,"o":1.67,"t":"2025-01-10T05:00:00Z","v":893790,"vw":1.638341},{"c":1.63,"h":1.65,"l":1.57,"n":2106,"o":1.65,"t":"2025-01-13T05:00:00Z","v":518533,"vw":1.610547},{"c":1.68,"h":1.73,"l":1.63,"n":2695,"o":1.63,"t":"2025-01-14T05:00:00Z","v":601898,"vw":1.683917},{"c":1.81,"h":1.82,"l":1.72,"n":3437,"o":1.74,"t":"2025-01-15T05:00:00Z","v":868770,"vw":1.782058},{"c":1.79,"h":1.8,"l":1.7,"n":1822,"o":1.79,"t":"2025-01-16T05:00:00Z","v":445116,"vw":1.756123},{"c":1.78,"h":1.865,"l":1.77,"n":2866,"o":1.81,"t":"2025-01-17T05:00:00Z","v":749044,"vw":1.815675},{"c":1.8,"h":1.8,"l":1.72,"n":2774,"o":1.78,"t":"2025-01-21T05:00:00Z","v":494676,"vw":1.765774},{"c":1.76,"h":1.8,"l":1.75,"n":1431,"o":1.78,"t":"2025-01-22T05:00:00Z","v":251747,"vw":1.766219},{"c":1.78,"h":1.8,"l":1.685,"n":2625,"o":1.72,"t":"2025-01-23T05:00:00Z","v":543772,"vw":1.750081},{"c":1.74,"h":1.79,"l":1.735,"n":1513,"o":1.78,"t":"2025-01-24T05:00:00Z","v":253322,"vw":1.760942},{"c":1.8,"h":1.86,"l":1.75,"n":3164,"o":1.75,"t":"2025-01-27T05:00:00Z","v":734122,"vw":1.810746},{"c":1.76,"h":1.79,"l":1.74,"n":1653,"o":1.79,"t":"2025-01-28T05:00:00Z","v":274516,"vw":1.761832},{"c":1.75,"h":1.78,"l":1.7,"n":2905,"o":1.78,"t":"2025-01-29T05:00:00Z","v":779946,"vw":1.740735},{"c":1.75,"h":1.7956,"l":1.73,"n":1930,"o":1.78,"t":"2025-01-30T05:00:00Z","v":422873,"vw":1.7661},{"c":1.69,"h":1.765,"l":1.65,"n":2366,"o":1.73,"t":"2025-01-31T05:00:00Z","v":583718,"vw":1.688932},{"c":1.62,"h":1.6801,"l":1.61,"n":2571,"o":1.65,"t":"2025-02-03T05:00:00Z","v":611193,"vw":1.63667},{"c":1.63,"h":1.67,"l":1.575,"n":2856,"o":1.6,"t":"2025-02-04T05:00:00Z","v":597962,"vw":1.629271},{"c":1.68,"h":1.68,"l":1.595,"n":5015,"o":1.64,"t":"2025-02-05T05:00:00Z","v":1039079,"vw":1.645365},{"c":1.74,"h":1.76,"l":1.68,"n":1772,"o":1.69,"t":"2025-02-06T05:00:00Z","v":398198,"vw":1.71996},{"c":1.65,"h":1.74,"l":1.63,"n":2655,"o":1.7,"t":"2025-02-07T05:00:00Z","v":597419,"vw":1.65367},{"c":1.66,"h":1.68,"l":1.64,"n":1474,"o":1.66,"t":"2025-02-10T05:00:00Z","v":387819,"vw":1.66388},{"c":1.64,"h":1.6699,"l":1.6,"n":1861,"o":1.63,"t":"2025-02-11T05:00:00Z","v":604044,"vw":1.618779},{"c":1.62,"h":1.63,"l":1.54,"n":4461,"o":1.6,"t":"2025-02-12T05:00:00Z","v":1828786,"vw":1.56704},{"c":1.61,"h":1.62,"l":1.58,"n":2985,"o":1.62,"t":"2025-02-13T05:00:00Z","v":538964,"vw":1.600809},{"c":1.65,"h":1.66,"l":1.6,"n":2772,"o":1.6,"t":"2025-02-14T05:00:00Z","v":625344,"vw":1.632471},{"c":1.7,"h":1.72,"l":1.64,"n":2366,"o":1.68,"t":"2025-02-18T05:00:00Z","v":618758,"vw":1.673324},{"c":1.66,"h":1.705,"l":1.64,"n":2583,"o":1.69,"t":"2025-02-19T05:00:00Z","v":511585,"vw":1.668367},{"c":1.6,"h":1.65,"l":1.59,"n":2221,"o":1.64,"t":"2025-02-20T05:00:00Z","v":495250,"vw":1.607393},{"c":1.61,"h":1.665,"l":1.58,"n":4033,"o":1.61,"t":"2025-02-21T05:00:00Z","v":997261,"vw":1.611077},{"c":1.56,"h":1.62,"l":1.53,"n":1928,"o":1.62,"t":"2025-02-24T05:00:00Z","v":551242,"vw":1.568288},{"c":1.62,"h":1.62,"l":1.565,"n":2401,"o":1.59,"t":"2025-02-25T05:00:00Z","v":551030,"vw":1.59658},{"c":1.6,"h":1.64,"l":1.555,"n":3487,"o":1.61,"t":"2025-02-26T05:00:00Z","v":2076338,"vw":1.581539},{"c":1.58,"h":1.655,"l":1.57,"n":2496,"o":1.62,"t":"2025-02-27T05:00:00Z","v":537564,"vw":1.619103},{"c":1.64,"h":1.64,"l":1.56,"n":1999,"o":1.56,"t":"2025-02-28T05:00:00Z","v":474243,"vw":1.614941},{"c":1.65,"h":1.6839,"l":1.62,"n":3368,"o":1.64,"t":"2025-03-03T05:00:00Z","v":713615,"vw":1.648101},{"c":1.64,"h":1.67,"l":1.57,"n":2470,"o":1.65,"t":"2025-03-04T05:00:00Z","v":629802,"vw":1.618889},{"c":1.73,"h":1.755,"l":1.62,"n":2822,"o":1.65,"t":"2025-03-05T05:00:00Z","v":742496,"vw":1.701309},{"c":1.79,"h":1.8,"l":1.675,"n":3493,"o":1.73,"t":"2025-03-06T05:00:00Z","v":678319,"vw":1.752679},{"c":1.8,"h":1.87,"l":1.74,"n":5017,"o":1.76,"t":"2025-03-07T05:00:00Z","v":1490997,"vw":1.81204},{"c":1.7,"h":1.91,"l":1.65,"n":7402,"o":1.83,"t":"2025-03-10T04:00:00Z","v":2037835,"vw":1.751287},{"c":1.61,"h":1.7299,"l":1.5907,"n":7009,"o":1.7,"t":"2025-03-11T04:00:00Z","v":1918913,"vw":1.631598},{"c":1.47,"h":1.53,"l":1.27,"n":15715,"o":1.42,"t":"2025-03-12T04:00:00Z","v":6973428,"vw":1.389169},{"c":1.37,"h":1.45,"l":1.3501,"n":3915,"o":1.45,"t":"2025-03-13T04:00:00Z","v":1024338,"vw":1.373978},{"c":1.38,"h":1.4,"l":1.33,"n":4390,"o":1.36,"t":"2025-03-14T04:00:00Z","v":1107282,"vw":1.366897},{"c":1.5,"h":1.51,"l":1.405,"n":4327,"o":1.42,"t":"2025-03-17T04:00:00Z","v":1520070,"vw":1.48181},{"c":1.42,"h":1.48,"l":1.41,"n":3883,"o":1.45,"t":"2025-03-18T04:00:00Z","v":678576,"vw":1.431916},{"c":1.42,"h":1.48,"l":1.38,"n":3291,"o":1.42,"t":"2025-03-19T04:00:00Z","v":1057544,"vw":1.420991},{"c":1.41,"h":1.49,"l":1.38,"n":2367,"o":1.41,"t":"2025-03-20T04:00:00Z","v":868275,"vw":1.430501},{"c":1.42,"h":1.49,"l":1.38,"n":5238,"o":1.38,"t":"2025-03-21T04:00:00Z","v":2620114,"vw":1.432823},{"c":1.38,"h":1.445,"l":1.38,"n":2356,"o":1.42,"t":"2025-03-24T04:00:00Z","v":1183220,"vw":1.391934},{"c":1.29,"h":1.43,"l":1.29,"n":2591,"o":1.38,"t":"2025-03-25T04:00:00Z","v":1489386,"vw":1.320052},{"c":1.26,"h":1.3,"l":1.23,"n":3488,"o":1.29,"t":"2025-03-26T04:00:00Z","v":1378884,"vw":1.262779},{"c":1.23,"h":1.285,"l":1.2,"n":3139,"o":1.28,"t":"2025-03-27T04:00:00Z","v":850039,"vw":1.223641},{"c":1.19,"h":1.22,"l":1.16,"n":4847,"o":1.21,"t":"2025-03-28T04:00:00Z","v":1233614,"vw":1.19158},{"c":1.19,"h":1.2143,"l":1.1409,"n":3305,"o":1.19,"t":"2025-03-31T04:00:00Z","v":931024,"vw":1.179296},{"c":1.14,"h":1.23,"l":1.14,"n":4236,"o":1.2,"t":"2025-04-01T04:00:00Z","v":1147422,"vw":1.175906},{"c":1.22,"h":1.24,"l":1.13,"n":4810,"o":1.13,"t":"2025-04-02T04:00:00Z","v":1129594,"vw":1.195493},{"c":1.25,"h":1.265,"l":1.15,"n":3575,"o":1.16,"t":"2025-04-03T04:00:00Z","v":1231421,"vw":1.2144},{"c":1.45,"h":1.46,"l":1.2,"n":8781,"o":1.2,"t":"2025-04-04T04:00:00Z","v":2732000,"vw":1.362576},{"c":1.32,"h":1.5392,"l":1.2901,"n":5527,"o":1.38,"t":"2025-04-07T04:00:00Z","v":1572219,"vw":1.405065},{"c":1.19,"h":1.34,"l":1.19,"n":3686,"o":1.32,"t":"2025-04-08T04:00:00Z","v":979530,"vw":1.24914},{"c":1.16,"h":1.25,"l":1.11,"n":6761,"o":1.19,"t":"2025-04-09T04:00:00Z","v":2206693,"vw":1.15869},{"c":1.06,"h":1.17,"l":1.03,"n":6946,"o":1.13,"t":"2025-04-10T04:00:00Z","v":2419291,"vw":1.075828},{"c":1.1,"h":1.11,"l":1.01,"n":3023,"o":1.07,"t":"2025-04-11T04:00:00Z","v":691032,"vw":1.062664},{"c":1.11,"h":1.14,"l":1.04,"n":3459,"o":1.12,"t":"2025-04-14T04:00:00Z","v":934791,"vw":1.090853},{"c":1.12,"h":1.15,"l":1.09,"n":2279,"o":1.09,"t":"2025-04-15T04:00:00Z","v":455672,"vw":1.120078},{"c":1.07,"h":1.1494,"l":1.05,"n":2548,"o":1.1,"t":"2025-04-16T04:00:00Z","v":567744,"vw":1.075864},{"c":1.1,"h":1.12,"l":1.05,"n":2258,"o":1.05,"t":"2025-04-17T04:00:00Z","v":480872,"vw":1.099394},{"c":1.1,"h":1.14,"l":1.09,"n":2750,"o":1.14,"t":"2025-04-21T04:00:00Z","v":795761,"vw":1.104667},{"c":1.12,"h":1.13,"l":1.08,"n":2574,"o":1.11,"t":"2025-04-22T04:00:00Z","v":555492,"vw":1.107472},{"c":1.09,"h":1.23,"l":1.08,"n":2990,"o":1.16,"t":"2025-04-23T04:00:00Z","v":819757,"vw":1.132483},{"c":1.09,"h":1.11,"l":1.08,"n":1739,"o":1.11,"t":"2025-04-24T04:00:00Z","v":416875,"vw":1.097571},{"c":1.05,"h":1.1139,"l":1.05,"n":2439,"o":1.1,"t":"2025-04-25T04:00:00Z","v":592429,"vw":1.070429},{"c":1.08,"h":1.085,"l":1.05,"n":3049,"o":1.06,"t":"2025-04-28T04:00:00Z","v":400116,"vw":1.068025},{"c":1.07,"h":1.08,"l":1.04,"n":2760,"o":1.06,"t":"2025-04-29T04:00:00Z","v":729809,"vw":1.058923},{"c":1.11,"h":1.12,"l":1.02,"n":3986,"o":1.05,"t":"2025-04-30T04:00:00Z","v":814921,"vw":1.081377},{"c":1.14,"h":1.21,"l":1.1,"n":5448,"o":1.11,"t":"2025-05-01T04:00:00Z","v":1340854,"vw":1.147697},{"c":1.15,"h":1.175,"l":1.12,"n":2672,"o":1.16,"t":"2025-05-02T04:00:00Z","v":410393,"vw":1.148242},{"c":1.08,"h":1.165,"l":1.08,"n":3617,"o":1.14,"t":"2025-05-05T04:00:00Z","v":446534,"vw":1.106657},{"c":1.02,"h":1.1,"l":1.02,"n":2715,"o":1.09,"t":"2025-05-06T04:00:00Z","v":1022068,"vw":1.064171},{"c":1.13,"h":1.21,"l":1.04,"n":4679,"o":1.05,"t":"2025-05-07T04:00:00Z","v":1796880,"vw":1.147677},{"c":1.14,"h":1.18,"l":1.11,"n":2938,"o":1.13,"t":"2025-05-08T04:00:00Z","v":759411,"vw":1.14926},{"c":1.13,"h":1.17,"l":1.12,"n":2523,"o":1.14,"t":"2025-05-09T04:00:00Z","v":945166,"vw":1.149672},{"c":1.12,"h":1.2,"l":1.11,"n":2225,"o":1.17,"t":"2025-05-12T04:00:00Z","v":992537,"vw":1.143326},{"c":1.2,"h":1.21,"l":1.09,"n":3483,"o":1.11,"t":"2025-05-13T04:00:00Z","v":1261179,"vw":1.155868},{"c":1.21,"h":1.24,"l":1.185,"n":2533,"o":1.21,"t":"2025-05-14T04:00:00Z","v":866757,"vw":1.210879},{"c":1.22,"h":1.29,"l":1.21,"n":2039,"o":1.23,"t":"2025-05-15T04:00:00Z","v":965960,"vw":1.249634},{"c":1.23,"h":1.265,"l":1.215,"n":1748,"o":1.22,"t":"2025-05-16T04:00:00Z","v":616795,"vw":1.228618},{"c":1.23,"h":1.25,"l":1.18,"n":1382,"o":1.18,"t":"2025-05-19T04:00:00Z","v":335914,"vw":1.231127},{"c":1.29,"h":1.335,"l":1.22,"n":2379,"o":1.22,"t":"2025-05-20T04:00:00Z","v":545424,"vw":1.299295},{"c":1.19,"h":1.307,"l":1.19,"n":1644,"o":1.27,"t":"2025-05-21T04:00:00Z","v":454392,"vw":1.234802},{"c":1.19,"h":1.24,"l":1.17,"n":3273,"o":1.2,"t":"2025-05-22T04:00:00Z","v":510344,"vw":1.203395},{"c":1.2,"h":1.22,"l":1.17,"n":2666,"o":1.17,"t":"2025-05-23T04:00:00Z","v":563655,"vw":1.189224},{"c":1.26,"h":1.32,"l":1.21,"n":3326,"o":1.21,"t":"2025-05-27T04:00:00Z","v":703544,"vw":1.262945},{"c":1.27,"h":1.29,"l":1.24,"n":3192,"o":1.26,"t":"2025-05-28T04:00:00Z","v":366647,"vw":1.271298},{"c":1.33,"h":1.36,"l":1.28,"n":2584,"o":1.28,"t":"2025-05-29T04:00:00Z","v":777016,"vw":1.325983},{"c":1.31,"h":1.355,"l":1.29,"n":2022,"o":1.33,"t":"2025-05-30T04:00:00Z","v":369289,"vw":1.318024},{"c":1.26,"h":1.34,"l":1.24,"n":2363,"o":1.3,"t":"2025-06-02T04:00:00Z","v":345645,"vw":1.254581},{"c":1.2,"h":1.2714,"l":1.2,"n":2864,"o":1.26,"t":"2025-06-03T04:00:00Z","v":365575,"vw":1.224252},{"c":1.27,"h":1.2899,"l":1.19,"n":2193,"o":1.2,"t":"2025-06-04T04:00:00Z","v":502770,"vw":1.243664},{"c":1.26,"h":1.33,"l":1.24,"n":2010,"o":1.26,"t":"2025-06-05T04:00:00Z","v":462934,"vw":1.283615},{"c":1.3,"h":1.31,"l":1.26,"n":3089,"o":1.26,"t":"2025-06-06T04:00:00Z","v":489708,"vw":1.289115},{"c":1.3,"h":1.335,"l":1.28,"n":2216,"o":1.32,"t":"2025-06-09T04:00:00Z","v":533087,"vw":1.299825},{"c":1.37,"h":1.44,"l":1.31,"n":3234,"o":1.32,"t":"2025-06-10T04:00:00Z","v":876607,"vw":1.368091},{"c":1.53,"h":1.55,"l":1.3801,"n":3697,"o":1.39,"t":"2025-06-11T04:00:00Z","v":1407071,"vw":1.491307},{"c":1.44,"h":1.54,"l":1.42,"n":2670,"o":1.52,"t":"2025-06-12T04:00:00Z","v":798227,"vw":1.480461},{"c":1.34,"h":1.41,"l":1.34,"n":3230,"o":1.41,"t":"2025-06-13T04:00:00Z","v":710132,"vw":1.368067},{"c":1.41,"h":1.45,"l":1.32,"n":2902,"o":1.32,"t":"2025-06-16T04:00:00Z","v":519221,"vw":1.422352},{"c":1.34,"h":1.4568,"l":1.335,"n":4927,"o":1.43,"t":"2025-06-17T04:00:00Z","v":1006967,"vw":1.37506},{"c":1.42,"h":1.47,"l":1.35,"n":2710,"o":1.38,"t":"2025-06-18T04:00:00Z","v":788659,"vw":1.424915},{"c":1.41,"h":1.44,"l":1.37,"n":2707,"o":1.41,"t":"2025-06-20T04:00:00Z","v":1373209,"vw":1.406745},{"c":1.35,"h":1.4,"l":1.325,"n":4328,"o":1.4,"t":"2025-06-23T04:00:00Z","v":962973,"vw":1.355328},{"c":1.38,"h":1.45,"l":1.37,"n":3321,"o":1.38,"t":"2025-06-24T04:00:00Z","v":1035874,"vw":1.401737},{"c":1.3,"h":1.44,"l":1.28,"n":5592,"o":1.4,"t":"2025-06-25T04:00:00Z","v":1480711,"vw":1.325598},{"c":1.3,"h":1.3498,"l":1.26,"n":4858,"o":1.33,"t":"2025-06-26T04:00:00Z","v":1349098,"vw":1.291732},{"c":1.31,"h":1.32,"l":1.26,"n":6921,"o":1.32,"t":"2025-06-27T04:00:00Z","v":10866064,"vw":1.306761},{"c":1.27,"h":1.3,"l":1.22,"n":5358,"o":1.29,"t":"2025-06-30T04:00:00Z","v":1097067,"vw":1.255928},{"c":1.29,"h":1.3,"l":1.24,"n":3731,"o":1.25,"t":"2025-07-01T04:00:00Z","v":638535,"vw":1.280235},{"c":1.32,"h":1.34,"l":1.29,"n":2389,"o":1.3,"t":"2025-07-02T04:00:00Z","v":574897,"vw":1.320021},{"c":1.28,"h":1.35,"l":1.265,"n":2588,"o":1.33,"t":"2025-07-03T04:00:00Z","v":548795,"vw":1.29352},{"c":1.3,"h":1.325,"l":1.26,"n":3301,"o":1.29,"t":"2025-07-07T04:00:00Z","v":542749,"vw":1.287438},{"c":1.39,"h":1.43,"l":1.29,"n":4156,"o":1.29,"t":"2025-07-08T04:00:00Z","v":1164833,"vw":1.379324},{"c":1.52,"h":1.54,"l":1.41,"n":4887,"o":1.41,"t":"2025-07-09T04:00:00Z","v":1766518,"vw":1.485104},{"c":1.52,"h":1.55,"l":1.4501,"n":4491,"o":1.49,"t":"2025-07-10T04:00:00Z","v":843960,"vw":1.509593},{"c":1.48,"h":1.5411,"l":1.46,"n":3039,"o":1.51,"t":"2025-07-11T04:00:00Z","v":826659,"vw":1.485674},{"c":1.52,"h":1.52,"l":1.455,"n":1998,"o":1.49,"t":"2025-07-14T04:00:00Z","v":650416,"vw":1.493603},{"c":1.46,"h":1.5768,"l":1.45,"n":2288,"o":1.55,"t":"2025-07-15T04:00:00Z","v":651406,"vw":1.502215},{"c":1.68,"h":1.72,"l":1.45,"n":6434,"o":1.47,"t":"2025-07-16T04:00:00Z","v":2242014,"vw":1.610617},{"c":1.64,"h":1.6791,"l":1.5393,"n":9331,"o":1.66,"t":"2025-07-17T04:00:00Z","v":2930535,"vw":1.619563},{"c":1.88,"h":2.01,"l":1.8,"n":12840,"o":1.83,"t":"2025-07-18T04:00:00Z","v":3872560,"vw":1.913659},{"c":1.94,"h":2.08,"l":1.9,"n":15710,"o":1.93,"t":"2025-07-21T04:00:00Z","v":4977300,"vw":1.998722},{"c":1.98,"h":2.03,"l":1.92,"n":7470,"o":1.94,"t":"2025-07-22T04:00:00Z","v":2080808,"vw":1.985125},{"c":2,"h":2.13,"l":1.92,"n":10881,"o":2.13,"t":"2025-07-23T04:00:00Z","v":3560393,"vw":1.9837},{"c":1.81,"h":2,"l":1.78,"n":8055,"o":1.99,"t":"2025-07-24T04:00:00Z","v":2572954,"vw":1.862696},{"c":1.78,"h":1.79,"l":1.69,"n":5827,"o":1.77,"t":"2025-07-25T04:00:00Z","v":1875093,"vw":1.733859},{"c":1.69,"h":1.7859,"l":1.67,"n":5038,"o":1.75,"t":"2025-07-28T04:00:00Z","v":1162040,"vw":1.692203},{"c":1.74,"h":1.85,"l":1.69,"n":4217,"o":1.85,"t":"2025-07-29T04:00:00Z","v":1118540,"vw":1.761733},{"c":1.59,"h":1.775,"l":1.57,"n":4431,"o":1.76,"t":"2025-07-30T04:00:00Z","v":1595176,"vw":1.655369},{"c":1.59,"h":1.6699,"l":1.56,"n":3795,"o":1.59,"t":"2025-07-31T04:00:00Z","v":1149303,"vw":1.604089},{"c":1.68,"h":1.745,"l":1.593,"n":7373,"o":1.61,"t":"2025-08-01T04:00:00Z","v":1966281,"vw":1.690277},{"c":1.79,"h":1.83,"l":1.66,"n":3962,"o":1.68,"t":"2025-08-04T04:00:00Z","v":1070547,"vw":1.774598},{"c":1.92,"h":1.94,"l":1.73,"n":8630,"o":1.8,"t":"2025-08-05T04:00:00Z","v":2026693,"vw":1.843151},{"c":1.88,"h":1.93,"l":1.82,"n":5098,"o":1.92,"t":"2025-08-06T04:00:00Z","v":1220078,"vw":1.868362},{"c":1.74,"h":1.9614,"l":1.74,"n":5866,"o":1.96,"t":"2025-08-07T04:00:00Z","v":1948723,"vw":1.837507},{"c":1.73,"h":1.78,"l":1.46,"n":7141,"o":1.63,"t":"2025-08-08T04:00:00Z","v":2500536,"vw":1.683107},{"c":1.71,"h":1.79,"l":1.68,"n":4474,"o":1.69,"t":"2025-08-11T04:00:00Z","v":1104594,"vw":1.721981},{"c":1.92,"h":1.97,"l":1.7,"n":8573,"o":1.75,"t":"2025-08-12T04:00:00Z","v":2652370,"vw":1.888164},{"c":1.99,"h":2.02,"l":1.895,"n":7727,"o":1.96,"t":"2025-08-13T04:00:00Z","v":2782198,"vw":1.969731},{"c":1.99,"h":2,"l":1.77,"n":4045,"o":1.83,"t":"2025-08-14T04:00:00Z","v":1607327,"vw":1.958914},{"c":1.97,"h":2.08,"l":1.94,"n":2622,"o":2.05,"t":"2025-08-15T04:00:00Z","v":1190622,"vw":1.982024},{"c":1.88,"h":2.05,"l":1.85,"n":5552,"o":1.98,"t":"2025-08-18T04:00:00Z","v":1809196,"vw":1.890645},{"c":1.84,"h":1.92,"l":1.81,"n":3469,"o":1.88,"t":"2025-08-19T04:00:00Z","v":1081654,"vw":1.86206},{"c":1.93,"h":2,"l":1.83,"n":4484,"o":1.84,"t":"2025-08-20T04:00:00Z","v":1774738,"vw":1.935802},{"c":1.88,"h":1.91,"l":1.84,"n":4124,"o":1.9,"t":"2025-08-21T04:00:00Z","v":1137104,"vw":1.871365},{"c":2.02,"h":2.16,"l":1.88,"n":15516,"o":1.88,"t":"2025-08-22T04:00:00Z","v":7066110,"vw":2.025499},{"c":2.04,"h":2.15,"l":1.97,"n":10909,"o":2.05,"t":"2025-08-25T04:00:00Z","v":3899877,"vw":2.047925},{"c":2.03,"h":2.06,"l":1.97,"n":7054,"o":2.05,"t":"2025-08-26T04:00:00Z","v":1855842,"vw":2.020055},{"c":2.1,"h":2.13,"l":2,"n":13743,"o":2.03,"t":"2025-08-27T04:00:00Z","v":3706376,"vw":2.066797},{"c":2.04,"h":2.11,"l":2,"n":7023,"o":2.09,"t":"2025-08-28T04:00:00Z","v":2163198,"vw":2.029923},{"c":2.14,"h":2.16,"l":2.02,"n":6895,"o":2.06,"t":"2025-08-29T04:00:00Z","v":2588736,"vw":2.098592},{"c":1.97,"h":2.1,"l":1.95,"n":6600,"o":2.09,"t":"2025-09-02T04:00:00Z","v":2395815,"vw":2.004999},{"c":2.04,"h":2.055,"l":1.95,"n":6291,"o":1.97,"t":"2025-09-03T04:00:00Z","v":2041647,"vw":2.014677},{"c":2.28,"h":2.28,"l":2.01,"n":12797,"o":2.04,"t":"2025-09-04T04:00:00Z","v":5415721,"vw":2.18643},{"c":2.89,"h":2.98,"l":2.29,"n":81532,"o":2.33,"t":"2025-09-05T04:00:00Z","v":33198153,"vw":2.695845},{"c":3.81,"h":4.03,"l":3.35,"n":136801,"o":3.4,"t":"2025-09-08T04:00:00Z","v":47401229,"vw":3.750807},{"c":3.29,"h":3.65,"l":3.005,"n":59313,"o":3.52,"t":"2025-09-09T04:00:00Z","v":23628442,"vw":3.241153},{"c":3.51,"h":3.78,"l":3.32,"n":37108,"o":3.62,"t":"2025-09-10T04:00:00Z","v":18558007,"vw":3.538717},{"c":4.24,"h":4.4,"l":3.52,"n":79710,"o":3.61,"t":"2025-09-11T04:00:00Z","v":33557702,"vw":4.090327},{"c":4.27,"h":4.51,"l":3.995,"n":55547,"o":4.3,"t":"2025-09-12T04:00:00Z","v":22394033,"vw":4.18227},{"c":4.52,"h":4.8699,"l":4.265,"n":76964,"o":4.8,"t":"2025-09-15T04:00:00Z","v":27936795,"vw":4.527574},{"c":4.44,"h":4.58,"l":4.23,"n":50080,"o":4.54,"t":"2025-09-16T04:00:00Z","v":17445151,"vw":4.417204},{"c":4.56,"h":5.05,"l":4.04,"n":107439,"o":4.26,"t":"2025-09-17T04:00:00Z","v":41545604,"vw":4.654351},{"c":4.11,"h":4.51,"l":3.965,"n":63026,"o":4.47,"t":"2025-09-18T04:00:00Z","v":25495707,"vw":4.144124},{"c":3.72,"h":4.12,"l":3.56,"n":48894,"o":4.08,"t":"2025-09-19T04:00:00Z","v":22854243,"vw":3.736092},{"c":3.49,"h":3.8,"l":3.36,"n":34928,"o":3.58,"t":"2025-09-22T04:00:00Z","v":14556440,"vw":3.503709},{"c":3.29,"h":3.51,"l":3.25,"n":29672,"o":3.505,"t":"2025-09-23T04:00:00Z","v":12076088,"vw":3.356611},{"c":3.26,"h":3.39,"l":3.18,"n":27322,"o":3.26,"t":"2025-09-24T04:00:00Z","v":10069978,"vw":3.277445},{"c":3.2,"h":3.29,"l":3.0811,"n":24748,"o":3.16,"t":"2025-09-25T04:00:00Z","v":7553653,"vw":3.197102},{"c":3.13,"h":3.36,"l":3.105,"n":18151,"o":3.25,"t":"2025-09-26T04:00:00Z","v":5965142,"vw":3.200687},{"c":3.15,"h":3.2289,"l":2.99,"n":20560,"o":3.09,"t":"2025-09-29T04:00:00Z","v":6086726,"vw":3.122264},{"c":3.07,"h":3.2099,"l":2.99,"n":17731,"o":3.19,"t":"2025-09-30T04:00:00Z","v":5496925,"vw":3.05237},{"c":3.08,"h":3.3,"l":3.05,"n":17792,"o":3.12,"t":"2025-10-01T04:00:00Z","v":5414758,"vw":3.122248},{"c":3.03,"h":3.11,"l":2.87,"n":27124,"o":3.08,"t":"2025-10-02T04:00:00Z","v":9188379,"vw":2.974614},{"c":3,"h":3.14,"l":2.985,"n":14997,"o":3.06,"t":"2025-10-03T04:00:00Z","v":5029425,"vw":3.046107},{"c":2.92,"h":3.0382,"l":2.865,"n":19727,"o":3.02,"t":"2025-10-06T04:00:00Z","v":5981548,"vw":2.933222},{"c":2.93,"h":3.09,"l":2.83,"n":20497,"o":2.95,"t":"2025-10-07T04:00:00Z","v":6396631,"vw":2.939331},{"c":3.17,"h":3.3,"l":2.92,"n":34165,"o":2.94,"t":"2025-10-08T04:00:00Z","v":13302216,"vw":3.174669},{"c":3.01,"h":3.2,"l":3.01,"n":21699,"o":3.2,"t":"2025-10-09T04:00:00Z","v":6906832,"vw":3.066332},{"c":3.07,"h":3.425,"l":3.02,"n":30590,"o":3.09,"t":"2025-10-10T04:00:00Z","v":10369095,"vw":3.183573},{"c":2.93,"h":3.06,"l":2.76,"n":23552,"o":3.03,"t":"2025-10-13T04:00:00Z","v":8187819,"vw":2.8681},{"c":2.99,"h":3.02,"l":2.71,"n":19964,"o":2.86,"t":"2025-10-14T04:00:00Z","v":8314063,"vw":2.888163},{"c":3.13,"h":3.26,"l":3.03,"n":18046,"o":3.1,"t":"2025-10-15T04:00:00Z","v":6461041,"vw":3.144868},{"c":3,"h":3.27,"l":3,"n":16591,"o":3.15,"t":"2025-10-16T04:00:00Z","v":5857598,"vw":3.112016},{"c":2.92,"h":3.08,"l":2.8,"n":17480,"o":2.88,"t":"2025-10-17T04:00:00Z","v":4676880,"vw":2.954609},{"c":3.37,"h":3.45,"l":3.025,"n":22484,"o":3.04,"t":"2025-10-20T04:00:00Z","v":9772512,"vw":3.296891},{"c":3.11,"h":3.36,"l":3.11,"n":11922,"o":3.32,"t":"2025-10-21T04:00:00Z","v":4845008,"vw":3.20571},{"c":3.22,"h":3.24,"l":3.01,"n":14845,"o":3.09,"t":"2025-10-22T04:00:00Z","v":5155397,"vw":3.109052},{"c":3.46,"h":3.47,"l":3.19,"n":17222,"o":3.24,"t":"2025-10-23T04:00:00Z","v":6111902,"vw":3.353035},{"c":3.58,"h":3.8,"l":3.52,"n":27058,"o":3.66,"t":"2025-10-24T04:00:00Z","v":9858538,"vw":3.671216},{"c":3.46,"h":3.58,"l":3.36,"n":13656,"o":3.57,"t":"2025-10-27T04:00:00Z","v":4965604,"vw":3.431631},{"c":3.42,"h":3.505,"l":3.3618,"n":13026,"o":3.47,"t":"2025-10-28T04:00:00Z","v":3454110,"vw":3.414151},{"c":3.15,"h":3.52,"l":3.08,"n":24021,"o":3.42,"t":"2025-10-29T04:00:00Z","v":9076360,"vw":3.233925},{"c":3.03,"h":3.17,"l":2.99,"n":12572,"o":3.07,"t":"2025-10-30T04:00:00Z","v":4524446,"vw":3.059034},{"c":3.02,"h":3.0499,"l":2.92,"n":16779,"o":3.01,"t":"2025-10-31T04:00:00Z","v":4512930,"vw":2.98222},{"c":2.95,"h":3.0195,"l":2.9,"n":12720,"o":3,"t":"2025-11-03T05:00:00Z","v":3945255,"vw":2.956335},{"c":2.97,"h":3.02,"l":2.855,"n":12215,"o":2.88,"t":"2025-11-04T05:00:00Z","v":3584860,"vw":2.946549},{"c":2.79,"h":2.97,"l":2.75,"n":20853,"o":2.96,"t":"2025-11-05T05:00:00Z","v":6157468,"vw":2.816398},{"c":2.65,"h":2.79,"l":2.58,"n":21668,"o":2.76,"t":"2025-11-06T05:00:00Z","v":7081837,"vw":2.641095},{"c":2.75,"h":2.79,"l":2.62,"n":18379,"o":2.63,"t":"2025-11-07T05:00:00Z","v":5364593,"vw":2.704753},{"c":2.83,"h":2.97,"l":2.775,"n":19782,"o":2.83,"t":"2025-11-10T05:00:00Z","v":6557569,"vw":2.862667},{"c":2.92,"h":2.945,"l":2.78,"n":10299,"o":2.85,"t":"2025-11-11T05:00:00Z","v":3116652,"vw":2.878907},{"c":2.92,"h":3.04,"l":2.785,"n":17664,"o":2.98,"t":"2025-11-12T05:00:00Z","v":5676317,"vw":2.888292},{"c":2.62,"h":2.865,"l":2.61,"n":13398,"o":2.8,"t":"2025-11-13T05:00:00Z","v":3658601,"vw":2.68958},{"c":2.55,"h":2.62,"l":2.43,"n":13551,"o":2.57,"t":"2025-11-14T05:00:00Z","v":5158500,"vw":2.527038},{"c":2.49,"h":2.55,"l":2.473,"n":12766,"o":2.5,"t":"2025-11-17T05:00:00Z","v":3266617,"vw":2.506137},{"c":2.64,"h":2.65,"l":2.475,"n":10684,"o":2.48,"t":"2025-11-18T05:00:00Z","v":2396151,"vw":2.587861},{"c":2.58,"h":2.68,"l":2.5701,"n":8883,"o":2.63,"t":"2025-11-19T05:00:00Z","v":2085646,"vw":2.606649},{"c":2.41,"h":2.766,"l":2.4,"n":13953,"o":2.63,"t":"2025-11-20T05:00:00Z","v":3722513,"vw":2.58741},{"c":2.59,"h":2.61,"l":2.42,"n":9935,"o":2.43,"t":"2025-11-21T05:00:00Z","v":2592412,"vw":2.541152},{"c":2.77,"h":2.78,"l":2.57,"n":12962,"o":2.61,"t":"2025-11-24T05:00:00Z","v":4499541,"vw":2.722842},{"c":3.01,"h":3.08,"l":2.75,"n":24980,"o":2.8,"t":"2025-11-25T05:00:00Z","v":8784991,"vw":2.964164},{"c":2.78,"h":3.08,"l":2.76,"n":13053,"o":2.95,"t":"2025-11-26T05:00:00Z","v":3632369,"vw":2.831117},{"c":2.83,"h":2.88,"l":2.7562,"n":6723,"o":2.82,"t":"2025-11-28T05:00:00Z","v":1879108,"vw":2.818033},{"c":2.71,"h":2.82,"l":2.595,"n":18928,"o":2.77,"t":"2025-12-01T05:00:00Z","v":5144624,"vw":2.688892},{"c":2.63,"h":2.78,"l":2.62,"n":8134,"o":2.75,"t":"2025-12-02T05:00:00Z","v":2165367,"vw":2.670734},{"c":2.71,"h":2.77,"l":2.59,"n":19934,"o":2.67,"t":"2025-12-03T05:00:00Z","v":5700028,"vw":2.651654},{"c":2.76,"h":2.79,"l":2.685,"n":11379,"o":2.72,"t":"2025-12-04T05:00:00Z","v":2898366,"vw":2.743396},{"c":2.73,"h":2.8,"l":2.7,"n":8228,"o":2.7,"t":"2025-12-05T05:00:00Z","v":1943614,"vw":2.742141},{"c":2.83,"h":2.87,"l":2.7,"n":16815,"o":2.75,"t":"2025-12-08T05:00:00Z","v":5166973,"vw":2.809317},{"c":2.64,"h":2.78,"l":2.605,"n":12929,"o":2.78,"t":"2025-12-09T05:00:00Z","v":4214619,"vw":2.673486},{"c":2.81,"h":2.82,"l":2.59,"n":19557,"o":2.63,"t":"2025-12-10T05:00:00Z","v":6400631,"vw":2.732504},{"c":2.78,"h":2.88,"l":2.7616,"n":9052,"o":2.77,"t":"2025-12-11T05:00:00Z","v":2610727,"vw":2.818695},{"c":2.6,"h":2.78,"l":2.56,"n":11897,"o":2.78,"t":"2025-12-12T05:00:00Z","v":3779856,"vw":2.631464},{"c":2.46,"h":2.615,"l":2.45,"n":14815,"o":2.6,"t":"2025-12-15T05:00:00Z","v":3617317,"vw":2.483538},{"c":2.4,"h":2.48,"l":2.36,"n":11261,"o":2.37,"t":"2025-12-16T05:00:00Z","v":3530095,"vw":2.406331},{"c":2.23,"h":2.43,"l":2.195,"n":16882,"o":2.4,"t":"2025-12-17T05:00:00Z","v":6054678,"vw":2.28086},{"c":2.31,"h":2.36,"l":2.29,"n":13184,"o":2.32,"t":"2025-12-18T05:00:00Z","v":2559036,"vw":2.32289},{"c":2.25,"h":2.355,"l":2.23,"n":9996,"o":2.31,"t":"2025-12-19T05:00:00Z","v":4411586,"vw":2.269335},{"c":2.15,"h":2.32,"l":2.105,"n":18228,"o":2.23,"t":"2025-12-22T05:00:00Z","v":7400460,"vw":2.165284},{"c":2.19,"h":2.23,"l":2.14,"n":10887,"o":2.15,"t":"2025-12-23T05:00:00Z","v":3612494,"vw":2.183424},{"c":2.16,"h":2.19,"l":2.12,"n":5882,"o":2.14,"t":"2025-12-24T05:00:00Z","v":1334934,"vw":2.146293},{"c":2.12,"h":2.17,"l":2.11,"n":7223,"o":2.16,"t":"2025-12-26T05:00:00Z","v":1764077,"vw":2.129514},{"c":2.08,"h":2.1082,"l":2.02,"n":10105,"o":2.08,"t":"2025-12-29T05:00:00Z","v":3435321,"vw":2.054911},{"c":2.05,"h":2.106,"l":2.05,"n":8598,"o":2.06,"t":"2025-12-30T05:00:00Z","v":2148481,"vw":2.074904},{"c":2.07,"h":2.07,"l":2.02,"n":9956,"o":2.04,"t":"2025-12-31T05:00:00Z","v":3485223,"vw":2.04356},{"c":2.09,"h":2.12,"l":2.05,"n":9181,"o":2.08,"t":"2026-01-02T05:00:00Z","v":1909104,"vw":2.093559},{"c":2.22,"h":2.33,"l":2.115,"n":11742,"o":2.12,"t":"2026-01-05T05:00:00Z","v":3616091,"vw":2.240144},{"c":2.29,"h":2.3,"l":2.165,"n":7065,"o":2.22,"t":"2026-01-06T05:00:00Z","v":1639373,"vw":2.232265},{"c":2.4,"h":2.6,"l":2.29,"n":25534,"o":2.3,"t":"2026-01-07T05:00:00Z","v":9907515,"vw":2.459428},{"c":2.44,"h":2.52,"l":2.33,"n":12325,"o":2.41,"t":"2026-01-08T05:00:00Z","v":5185994,"vw":2.432821},{"c":2.91,"h":3.135,"l":2.795,"n":36323,"o":2.81,"t":"2026-01-09T05:00:00Z","v":16312241,"vw":2.984345},{"c":2.8,"h":2.9,"l":2.69,"n":13661,"o":2.86,"t":"2026-01-12T05:00:00Z","v":4793127,"vw":2.801991},{"c":2.67,"h":2.8477,"l":2.64,"n":12038,"o":2.77,"t":"2026-01-13T05:00:00Z","v":3702499,"vw":2.687567},{"c":2.62,"h":2.69,"l":2.61,"n":10364,"o":2.64,"t":"2026-01-14T05:00:00Z","v":3268207,"vw":2.642668},{"c":2.67,"h":2.79,"l":2.6,"n":13936,"o":2.62,"t":"2026-01-15T05:00:00Z","v":4453824,"vw":2.695173},{"c":3.2,"h":3.24,"l":2.65,"n":27775,"o":2.68,"t":"2026-01-16T05:00:00Z","v":10148689,"vw":3.082046},{"c":2.8,"h":3.01,"l":2.71,"n":21594,"o":2.91,"t":"2026-01-20T05:00:00Z","v":7311599,"vw":2.804884},{"c":2.68,"h":2.8272,"l":2.5518,"n":14321,"o":2.8,"t":"2026-01-21T05:00:00Z","v":4641405,"vw":2.664449},{"c":2.73,"h":2.89,"l":2.7,"n":12917,"o":2.71,"t":"2026-01-22T05:00:00Z","v":4346992,"vw":2.797494},{"c":2.63,"h":2.76,"l":2.62,"n":11091,"o":2.7,"t":"2026-01-23T05:00:00Z","v":2516488,"vw":2.674211},{"c":2.58,"h":2.67,"l":2.57,"n":9244,"o":2.61,"t":"2026-01-26T05:00:00Z","v":2087370,"vw":2.605307},{"c":2.44,"h":2.58,"l":2.43,"n":11838,"o":2.58,"t":"2026-01-27T05:00:00Z","v":3972978,"vw":2.478967},{"c":2.37,"h":2.48,"l":2.35,"n":8740,"o":2.44,"t":"2026-01-28T05:00:00Z","v":2474666,"vw":2.399272},{"c":2.33,"h":2.3786,"l":2.3,"n":9728,"o":2.32,"t":"2026-01-29T05:00:00Z","v":2362632,"vw":2.334137},{"c":2.18,"h":2.3,"l":2.12,"n":12852,"o":2.26,"t":"2026-01-30T05:00:00Z","v":4655356,"vw":2.182024},{"c":2.19,"h":2.295,"l":2.14,"n":11450,"o":2.16,"t":"2026-02-02T05:00:00Z","v":2772860,"vw":2.232905},{"c":2.16,"h":2.3399,"l":2.1001,"n":14171,"o":2.23,"t":"2026-02-03T05:00:00Z","v":4717091,"vw":2.192912},{"c":2.14,"h":2.19,"l":2.1,"n":10164,"o":2.15,"t":"2026-02-04T05:00:00Z","v":2913847,"vw":2.145599},{"c":2.05,"h":2.12,"l":2.04,"n":10006,"o":2.09,"t":"2026-02-05T05:00:00Z","v":2885387,"vw":2.081646},{"c":2.15,"h":2.18,"l":2.07,"n":12184,"o":2.11,"t":"2026-02-06T05:00:00Z","v":2682441,"vw":2.133899},{"c":2.13,"h":2.17,"l":2.0701,"n":7991,"o":2.15,"t":"2026-02-09T05:00:00Z","v":2038940,"vw":2.141273},{"c":2.12,"h":2.175,"l":2.115,"n":9145,"o":2.13,"t":"2026-02-10T05:00:00Z","v":2158713,"vw":2.142602},{"c":2.05,"h":2.14,"l":1.985,"n":10514,"o":2.11,"t":"2026-02-11T05:00:00Z","v":3459652,"vw":2.037136},{"c":2.03,"h":2.11,"l":1.97,"n":11955,"o":2.08,"t":"2026-02-12T05:00:00Z","v":3160130,"vw":2.017013},{"c":2.03,"h":2.13,"l":2.03,"n":8560,"o":2.04,"t":"2026-02-13T05:00:00Z","v":2336826,"vw":2.075924},{"c":2.02,"h":2.04,"l":1.95,"n":7446,"o":2.01,"t":"2026-02-17T05:00:00Z","v":1598288,"vw":2.003892},{"c":2.04,"h":2.0899,"l":2.005,"n":6868,"o":2.03,"t":"2026-02-18T05:00:00Z","v":1363197,"vw":2.054668},{"c":2.05,"h":2.07,"l":1.975,"n":6680,"o":2,"t":"2026-02-19T05:00:00Z","v":1449895,"vw":2.026598},{"c":2.02,"h":2.09,"l":2.01,"n":8398,"o":2.02,"t":"2026-02-20T05:00:00Z","v":1328422,"vw":2.039501},{"c":1.9,"h":2.01,"l":1.89,"n":9910,"o":2,"t":"2026-02-23T05:00:00Z","v":2285611,"vw":1.928438},{"c":1.9,"h":1.93,"l":1.87,"n":7260,"o":1.91,"t":"2026-02-24T05:00:00Z","v":1396029,"vw":1.90148},{"c":1.9,"h":1.95,"l":1.86,"n":7928,"o":1.93,"t":"2026-02-25T05:00:00Z","v":2424945,"vw":1.902751},{"c":1.98,"h":2.015,"l":1.88,"n":6658,"o":1.91,"t":"2026-02-26T05:00:00Z","v":2228293,"vw":1.945241},{"c":2.07,"h":2.08,"l":1.94,"n":9150,"o":1.97,"t":"2026-02-27T05:00:00Z","v":4337291,"vw":2.022709},{"c":1.92,"h":1.98,"l":1.89,"n":13085,"o":1.94,"t":"2026-03-02T05:00:00Z","v":4016400,"vw":1.928694},{"c":1.86,"h":1.9,"l":1.8135,"n":9377,"o":1.87,"t":"2026-03-03T05:00:00Z","v":2389048,"vw":1.858227},{"c":1.86,"h":1.9094,"l":1.85,"n":7819,"o":1.89,"t":"2026-03-04T05:00:00Z","v":1614447,"vw":1.873345},{"c":1.79,"h":1.89,"l":1.77,"n":9733,"o":1.85,"t":"2026-03-05T05:00:00Z","v":2161581,"vw":1.809702},{"c":1.77,"h":1.8,"l":1.69,"n":8933,"o":1.75,"t":"2026-03-06T05:00:00Z","v":2333069,"vw":1.752175},{"c":1.83,"h":1.88,"l":1.72,"n":16080,"o":1.72,"t":"2026-03-09T04:00:00Z","v":3854542,"vw":1.814498},{"c":1.88,"h":1.96,"l":1.83,"n":16825,"o":1.85,"t":"2026-03-10T04:00:00Z","v":4022345,"vw":1.909035},{"c":1.75,"h":1.77,"l":1.63,"n":15404,"o":1.76,"t":"2026-03-11T04:00:00Z","v":5518786,"vw":1.702673},{"c":1.69,"h":1.77,"l":1.68,"n":8111,"o":1.73,"t":"2026-03-12T04:00:00Z","v":2627175,"vw":1.718001},{"c":1.59,"h":1.75,"l":1.565,"n":12147,"o":1.71,"t":"2026-03-13T04:00:00Z","v":3158141,"vw":1.627602},{"c":1.56,"h":1.625,"l":1.555,"n":14922,"o":1.59,"t":"2026-03-16T04:00:00Z","v":2659668,"vw":1.581194},{"c":1.56,"h":1.65,"l":1.55,"n":15518,"o":1.58,"t":"2026-03-17T04:00:00Z","v":2946367,"vw":1.599285},{"c":1.51,"h":1.6,"l":1.51,"n":11376,"o":1.56,"t":"2026-03-18T04:00:00Z","v":2668764,"vw":1.556704},{"c":1.55,"h":1.59,"l":1.47,"n":13910,"o":1.5,"t":"2026-03-19T04:00:00Z","v":2907926,"vw":1.53583},{"c":1.48,"h":1.5699,"l":1.47,"n":10340,"o":1.54,"t":"2026-03-20T04:00:00Z","v":9272077,"vw":1.488826},{"c":1.5,"h":1.53,"l":1.46,"n":8467,"o":1.52,"t":"2026-03-23T04:00:00Z","v":1831073,"vw":1.502312},{"c":1.45,"h":1.5,"l":1.44,"n":6560,"o":1.47,"t":"2026-03-24T04:00:00Z","v":1520793,"vw":1.463417},{"c":1.41,"h":1.5182,"l":1.375,"n":11144,"o":1.48,"t":"2026-03-25T04:00:00Z","v":2424126,"vw":1.416332},{"c":1.39,"h":1.44,"l":1.37,"n":10477,"o":1.37,"t":"2026-03-26T04:00:00Z","v":1893687,"vw":1.40056},{"c":1.33,"h":1.44,"l":1.32,"n":7881,"o":1.37,"t":"2026-03-27T04:00:00Z","v":1551180,"vw":1.343851},{"c":1.35,"h":1.39,"l":1.305,"n":6901,"o":1.33,"t":"2026-03-30T04:00:00Z","v":1619172,"vw":1.336806},{"c":1.42,"h":1.43,"l":1.35,"n":6331,"o":1.38,"t":"2026-03-31T04:00:00Z","v":2029179,"vw":1.398102},{"c":1.41,"h":1.4479,"l":1.4,"n":7225,"o":1.43,"t":"2026-04-01T04:00:00Z","v":1284941,"vw":1.422412},{"c":1.46,"h":1.46,"l":1.35,"n":6812,"o":1.38,"t":"2026-04-02T04:00:00Z","v":1122656,"vw":1.426822},{"c":1.43,"h":1.48,"l":1.42,"n":4707,"o":1.46,"t":"2026-04-06T04:00:00Z","v":863265,"vw":1.443559},{"c":1.39,"h":1.42,"l":1.36,"n":8239,"o":1.41,"t":"2026-04-07T04:00:00Z","v":1518181,"vw":1.380039},{"c":1.4,"h":1.49,"l":1.39,"n":9159,"o":1.48,"t":"2026-04-08T04:00:00Z","v":2211417,"vw":1.427313},{"c":1.38,"h":1.415,"l":1.34,"n":8627,"o":1.39,"t":"2026-04-09T04:00:00Z","v":1431875,"vw":1.379445},{"c":1.37,"h":1.42,"l":1.35,"n":9471,"o":1.39,"t":"2026-04-10T04:00:00Z","v":1557024,"vw":1.363601},{"c":1.43,"h":1.43,"l":1.335,"n":7215,"o":1.35,"t":"2026-04-13T04:00:00Z","v":1754978,"vw":1.386725},{"c":1.5,"h":1.5,"l":1.42,"n":6045,"o":1.42,"t":"2026-04-14T04:00:00Z","v":1758508,"vw":1.473966},{"c":1.55,"h":1.58,"l":1.469,"n":6879,"o":1.48,"t":"2026-04-15T04:00:00Z","v":1857709,"vw":1.539955},{"c":1.63,"h":1.69,"l":1.55,"n":11800,"o":1.62,"t":"2026-04-16T04:00:00Z","v":4530677,"vw":1.637003},{"c":1.79,"h":1.89,"l":1.7,"n":10710,"o":1.7,"t":"2026-04-17T04:00:00Z","v":3355785,"vw":1.819444},{"c":1.77,"h":1.8,"l":1.71,"n":7965,"o":1.72,"t":"2026-04-20T04:00:00Z","v":1849401,"vw":1.764953},{"c":1.69,"h":1.83,"l":1.69,"n":7241,"o":1.77,"t":"2026-04-21T04:00:00Z","v":1564432,"vw":1.743883},{"c":1.68,"h":1.745,"l":1.68,"n":6428,"o":1.73,"t":"2026-04-22T04:00:00Z","v":1245008,"vw":1.701031},{"c":1.56,"h":1.6776,"l":1.53,"n":6731,"o":1.67,"t":"2026-04-23T04:00:00Z","v":1688376,"vw":1.581955},{"c":1.59,"h":1.6105,"l":1.55,"n":5226,"o":1.59,"t":"2026-04-24T04:00:00Z","v":1105224,"vw":1.583629},{"c":1.55,"h":1.61,"l":1.55,"n":5312,"o":1.57,"t":"2026-04-27T04:00:00Z","v":804576,"vw":1.570076},{"c":1.66,"h":1.67,"l":1.57,"n":6465,"o":1.58,"t":"2026-04-28T04:00:00Z","v":1419256,"vw":1.625125},{"c":1.51,"h":1.66,"l":1.5015,"n":8293,"o":1.65,"t":"2026-04-29T04:00:00Z","v":2575791,"vw":1.562717},{"c":1.55,"h":1.565,"l":1.5,"n":4765,"o":1.5,"t":"2026-04-30T04:00:00Z","v":852113,"vw":1.546199},{"c":1.57,"h":1.59,"l":1.535,"n":6960,"o":1.56,"t":"2026-05-01T04:00:00Z","v":1073092,"vw":1.568176},{"c":1.51,"h":1.585,"l":1.505,"n":7952,"o":1.56,"t":"2026-05-04T04:00:00Z","v":1156849,"vw":1.529396},{"c":1.49,"h":1.54,"l":1.48,"n":7603,"o":1.53,"t":"2026-05-05T04:00:00Z","v":1579302,"vw":1.501126},{"c":1.4,"h":1.42,"l":1.24,"n":15480,"o":1.35,"t":"2026-05-06T04:00:00Z","v":3939920,"vw":1.345996},{"c":1.41,"h":1.5,"l":1.37,"n":6866,"o":1.39,"t":"2026-05-07T04:00:00Z","v":2056401,"vw":1.430587},{"c":1.4,"h":1.445,"l":1.38,"n":11144,"o":1.43,"t":"2026-05-08T04:00:00Z","v":2634990,"vw":1.403085},{"c":1.3,"h":1.415,"l":1.3,"n":7607,"o":1.4,"t":"2026-05-11T04:00:00Z","v":2456533,"vw":1.334155},{"c":1.25,"h":1.3142,"l":1.24,"n":8755,"o":1.29,"t":"2026-05-12T04:00:00Z","v":2183076,"vw":1.25537},{"c":1.21,"h":1.25,"l":1.2,"n":9880,"o":1.24,"t":"2026-05-13T04:00:00Z","v":1804831,"vw":1.221816},{"c":1.32,"h":1.36,"l":1.21,"n":10513,"o":1.21,"t":"2026-05-14T04:00:00Z","v":3268404,"vw":1.291365},{"c":1.25,"h":1.325,"l":1.25,"n":7875,"o":1.28,"t":"2026-05-15T04:00:00Z","v":1612335,"vw":1.27111},{"c":1.19,"h":1.27,"l":1.1701,"n":10760,"o":1.24,"t":"2026-05-18T04:00:00Z","v":2862400,"vw":1.206807},{"c":1.14,"h":1.215,"l":1.13,"n":11588,"o":1.17,"t":"2026-05-19T04:00:00Z","v":2498876,"vw":1.16328},{"c":1.22,"h":1.23,"l":1.155,"n":7379,"o":1.17,"t":"2026-05-20T04:00:00Z","v":1734640,"vw":1.203066},{"c":1.25,"h":1.265,"l":1.19,"n":7078,"o":1.22,"t":"2026-05-21T04:00:00Z","v":1400845,"vw":1.231341},{"c":1.25,"h":1.2795,"l":1.21,"n":7046,"o":1.25,"t":"2026-05-22T04:00:00Z","v":860729,"vw":1.237973},{"c":1.27,"h":1.31,"l":1.25,"n":8600,"o":1.27,"t":"2026-05-26T04:00:00Z","v":1537615,"vw":1.27818},{"c":1.29,"h":1.33,"l":1.26,"n":10114,"o":1.26,"t":"2026-05-27T04:00:00Z","v":1792156,"vw":1.297573},{"c":1.31,"h":1.33,"l":1.265,"n":7156,"o":1.27,"t":"2026-05-28T04:00:00Z","v":1144984,"vw":1.307483},{"c":1.32,"h":1.3271,"l":1.295,"n":12636,"o":1.31,"t":"2026-05-29T04:00:00Z","v":1640814,"vw":1.311307},{"c":1.26,"h":1.3318,"l":1.26,"n":9322,"o":1.29,"t":"2026-06-01T04:00:00Z","v":1220923,"vw":1.278766},{"c":1.25,"h":1.28,"l":1.23,"n":8114,"o":1.26,"t":"2026-06-02T04:00:00Z","v":1279107,"vw":1.252149},{"c":1.18,"h":1.23,"l":1.155,"n":10913,"o":1.23,"t":"2026-06-03T04:00:00Z","v":2165140,"vw":1.189502},{"c":1.25,"h":1.29,"l":1.1901,"n":8501,"o":1.21,"t":"2026-06-04T04:00:00Z","v":1794413,"vw":1.256247},{"c":1.18,"h":1.255,"l":1.17,"n":10736,"o":1.23,"t":"2026-06-05T04:00:00Z","v":1539006,"vw":1.191953},{"c":1.13,"h":1.2057,"l":1.12,"n":13244,"o":1.19,"t":"2026-06-08T04:00:00Z","v":1993610,"vw":1.149043},{"c":1.14,"h":1.2,"l":1.11,"n":13059,"o":1.12,"t":"2026-06-09T04:00:00Z","v":2017161,"vw":1.156328},{"c":1.1,"h":1.175,"l":1.1,"n":11983,"o":1.14,"t":"2026-06-10T04:00:00Z","v":1839996,"vw":1.122108},{"c":1.16,"h":1.16,"l":1.095,"n":11356,"o":1.1,"t":"2026-06-11T04:00:00Z","v":2148375,"vw":1.124148},{"c":1.13,"h":1.18,"l":1.13,"n":12021,"o":1.17,"t":"2026-06-12T04:00:00Z","v":2126287,"vw":1.14919},{"c":1.21,"h":1.26,"l":1.17,"n":12556,"o":1.18,"t":"2026-06-15T04:00:00Z","v":2421415,"vw":1.222958},{"c":1.23,"h":1.2599,"l":1.2,"n":12566,"o":1.2,"t":"2026-06-16T04:00:00Z","v":1597817,"vw":1.233286},{"c":1.17,"h":1.27,"l":1.15,"n":12784,"o":1.23,"t":"2026-06-17T04:00:00Z","v":2988432,"vw":1.216647},{"c":1.17,"h":1.2099,"l":1.15,"n":15596,"o":1.18,"t":"2026-06-18T04:00:00Z","v":3089702,"vw":1.176631},{"c":1.11,"h":1.19,"l":1.1,"n":11476,"o":1.19,"t":"2026-06-22T04:00:00Z","v":2294179,"vw":1.123629},{"c":1.14,"h":1.17,"l":1.095,"n":13071,"o":1.1,"t":"2026-06-23T04:00:00Z","v":1456602,"vw":1.147482},{"c":1.2,"h":1.24,"l":1.13,"n":13173,"o":1.13,"t":"2026-06-24T04:00:00Z","v":1919653,"vw":1.200935},{"c":1.19,"h":1.25,"l":1.16,"n":10171,"o":1.19,"t":"2026-06-25T04:00:00Z","v":1101715,"vw":1.195701},{"c":1.2,"h":1.2299,"l":1.17,"n":10333,"o":1.17,"t":"2026-06-26T04:00:00Z","v":4070332,"vw":1.197},{"c":1.28,"h":1.29,"l":1.18,"n":13090,"o":1.22,"t":"2026-06-29T04:00:00Z","v":1683418,"vw":1.240748},{"c":1.25,"h":1.35,"l":1.24,"n":11922,"o":1.25,"t":"2026-06-30T04:00:00Z","v":1609425,"vw":1.276009},{"c":1.26,"h":1.32,"l":1.235,"n":14500,"o":1.25,"t":"2026-07-01T04:00:00Z","v":2133269,"vw":1.28139},{"c":1.23,"h":1.295,"l":1.2,"n":11453,"o":1.28,"t":"2026-07-02T04:00:00Z","v":1258607,"vw":1.234854},{"c":1.19,"h":1.23,"l":1.18,"n":10512,"o":1.22,"t":"2026-07-06T04:00:00Z","v":1096353,"vw":1.195806},{"c":1.16,"h":1.21,"l":1.14,"n":11981,"o":1.21,"t":"2026-07-07T04:00:00Z","v":1419768,"vw":1.162184},{"c":1.1,"h":1.1686,"l":1.1,"n":16787,"o":1.14,"t":"2026-07-08T04:00:00Z","v":2680694,"vw":1.122115},{"c":1.14,"h":1.155,"l":1.105,"n":8062,"o":1.12,"t":"2026-07-09T04:00:00Z","v":1315630,"vw":1.136994},{"c":1.12,"h":1.1472,"l":1.09,"n":14113,"o":1.13,"t":"2026-07-10T04:00:00Z","v":1693242,"vw":1.115068},{"c":1.08,"h":1.135,"l":1.07,"n":12242,"o":1.12,"t":"2026-07-13T04:00:00Z","v":2027790,"vw":1.088644},{"c":1.12,"h":1.14,"l":1.09,"n":8016,"o":1.11,"t":"2026-07-14T04:00:00Z","v":1216799,"vw":1.122948},{"c":1.12,"h":1.1699,"l":1.09,"n":6670,"o":1.09,"t":"2026-07-15T04:00:00Z","v":1528348,"vw":1.126692},{"c":1.12,"h":1.19,"l":1.11,"n":6514,"o":1.13,"t":"2026-07-16T04:00:00Z","v":1672321,"vw":1.146912},{"c":1.09,"h":1.14,"l":1.07,"n":8415,"o":1.1,"t":"2026-07-17T04:00:00Z","v":1600484,"vw":1.0907},{"c":1.07,"h":1.11,"l":1.05,"n":7104,"o":1.1,"t":"2026-07-20T04:00:00Z","v":1484814,"vw":1.072456},{"c":1.05,"h":1.0785,"l":1.04,"n":6986,"o":1.06,"t":"2026-07-21T04:00:00Z","v":1355975,"vw":1.051639},{"c":1.03,"h":1.06,"l":1.01,"n":7711,"o":1.05,"t":"2026-07-22T04:00:00Z","v":2339559,"vw":1.030244},{"c":0.9675,"h":1.02,"l":0.95,"n":12319,"o":1.02,"t":"2026-07-23T04:00:00Z","v":5207689,"vw":0.968506},{"c":1.01,"h":1.04,"l":0.9265,"n":9145,"o":0.98,"t":"2026-07-24T04:00:00Z","v":2354899,"vw":0.98766},{"c":0.9982,"h":1.045,"l":0.9899,"n":6537,"o":0.9899,"t":"2026-07-27T04:00:00Z","v":1689960,"vw":1.007533},{"c":1.03,"h":1.045,"l":0.97,"n":8683,"o":1.01,"t":"2026-07-28T04:00:00Z","v":1387660,"vw":1.013817},{"c":1.01,"h":1.05,"l":0.9871,"n":8673,"o":1.02,"t":"2026-07-29T04:00:00Z","v":1774495,"vw":1.01881},{"c":1,"h":1.025,"l":0.95,"n":11477,"o":1.01,"t":"2026-07-30T04:00:00Z","v":3630843,"vw":0.979885},{"c":0.9812,"h":1.02,"l":0.9695,"n":22107,"o":1,"t":"2026-07-31T04:00:00Z","v":6029217,"vw":0.982714},{"c":1.08,"h":1.09,"l":1.01,"n":12032,"o":1.02,"t":"2026-08-03T04:00:00Z","v":2303361,"vw":1.070571},{"c":1.05,"h":1.19,"l":1.05,"n":14888,"o":1.1,"t":"2026-08-04T04:00:00Z","v":3723638,"vw":1.101628},{"c":1.04,"h":1.15,"l":0.9891,"n":11107,"o":0.99,"t":"2026-08-05T04:00:00Z","v":2253540,"vw":1.063236},{"c":0.9413,"h":1.039,"l":0.9379,"n":21110,"o":1.03,"t":"2026-08-06T04:00:00Z","v":4982855,"vw":0.967377},{"c":0.9518,"h":0.9871,"l":0.94,"n":7775,"o":0.97,"t":"2026-08-07T04:00:00Z","v":3497462,"vw":0.955205},{"c":0.8785,"h":0.95,"l":0.8706,"n":15748,"o":0.9485,"t":"2026-08-10T04:00:00Z","v":5456977,"vw":0.899392},{"c":0.8526,"h":0.8995,"l":0.8405,"n":10463,"o":0.89,"t":"2026-08-11T04:00:00Z","v":3983716,"vw":0.855878},{"c":0.8799,"h":0.8858,"l":0.8254,"n":7154,"o":0.8448,"t":"2026-08-12T04:00:00Z","v":1834647,"vw":0.847749},{"c":0.9455,"h":0.9536,"l":0.8779,"n":5923,"o":0.89,"t":"2026-08-13T04:00:00Z","v":2436271,"vw":0.924815},{"c":0.8966,"h":0.9435,"l":0.8852,"n":5566,"o":0.9371,"t":"2026-08-14T04:00:00Z","v":1403632,"vw":0.905438},{"c":0.8748,"h":0.9399,"l":0.8572,"n":5208,"o":0.9072,"t":"2026-08-17T04:00:00Z","v":1714632,"vw":0.878478},{"c":0.8581,"h":0.8899,"l":0.8521,"n":3634,"o":0.87,"t":"2026-08-18T04:00:00Z","v":807840,"vw":0.864799},{"c":0.8763,"h":0.9288,"l":0.8763,"n":4954,"o":0.88,"t":"2026-08-19T04:00:00Z","v":1779205,"vw":0.894503},{"c":0.87,"h":0.8988,"l":0.85,"n":5146,"o":0.871,"t":"2026-08-20T04:00:00Z","v":1239004,"vw":0.861806},{"c":0.8925,"h":0.8979,"l":0.8581,"n":4867,"o":0.8671,"t":"2026-08-21T04:00:00Z","v":939401,"vw":0.886589},{"c":0.891,"h":0.9052,"l":0.871,"n":6818,"o":0.8748,"t":"2026-08-24T04:00:00Z","v":938979,"vw":0.894527},{"c":0.9238,"h":0.9387,"l":0.891,"n":10348,"o":0.901,"t":"2026-08-25T04:00:00Z","v":2988885,"vw":0.921515},{"c":0.8822,"h":0.933,"l":0.8727,"n":7635,"o":0.922,"t":"2026-08-26T04:00:00Z","v":2041093,"vw":0.884495},{"c":0.9732,"h":1.06,"l":0.8836,"n":14788,"o":0.93,"t":"2026-08-27T04:00:00Z","v":9110733,"vw":0.997065},{"c":0.9604,"h":1.07,"l":0.95,"n":12513,"o":0.98,"t":"2026-08-28T04:00:00Z","v":4243554,"vw":0.992812},{"c":0.9444,"h":0.97,"l":0.91,"n":9848,"o":0.95,"t":"2026-08-31T04:00:00Z","v":2894921,"vw":0.935062},{"c":0.8899,"h":0.9435,"l":0.8729,"n":10913,"o":0.9297,"t":"2026-09-01T04:00:00Z","v":4523161,"vw":0.897811},{"c":0.9024,"h":0.9146,"l":0.8769,"n":7967,"o":0.9,"t":"2026-09-02T04:00:00Z","v":3495405,"vw":0.896515},{"c":0.9399,"h":0.97,"l":0.9253,"n":8461,"o":0.93,"t":"2026-09-03T04:00:00Z","v":3244723,"vw":0.942},{"c":0.9424,"h":0.968,"l":0.9153,"n":8557,"o":0.94,"t":"2026-09-04T04:00:00Z","v":3132399,"vw":0.942721},{"c":0.8261,"h":0.96,"l":0.7968,"n":15356,"o":0.9399,"t":"2026-09-08T04:00:00Z","v":8192028,"vw":0.843585},{"c":0.7801,"h":0.852,"l":0.7701,"n":15709,"o":0.852,"t":"2026-09-09T04:00:00Z","v":13901124,"vw":0.782854},{"c":0.8318,"h":0.8874,"l":0.75,"n":18775,"o":0.768,"t":"2026-09-10T04:00:00Z","v":13021457,"vw":0.817311},{"c":0.8351,"h":0.8548,"l":0.7932,"n":14053,"o":0.85,"t":"2026-09-11T04:00:00Z","v":7826221,"vw":0.822276},{"c":0.8333,"h":0.8851,"l":0.8211,"n":15208,"o":0.838,"t":"2026-09-14T04:00:00Z","v":7603725,"vw":0.84461},{"c":0.7318,"h":0.8379,"l":0.7081,"n":21934,"o":0.8201,"t":"2026-09-15T04:00:00Z","v":17721331,"vw":0.740631},{"c":0.7042,"h":0.7401,"l":0.6824,"n":19417,"o":0.7305,"t":"2026-09-16T04:00:00Z","v":12491016,"vw":0.710645},{"c":0.7207,"h":0.7449,"l":0.6907,"n":14695,"o":0.7231,"t":"2026-09-17T04:00:00Z","v":5438780,"vw":0.7225},{"c":0.6977,"h":0.7375,"l":0.6946,"n":14220,"o":0.7001,"t":"2026-09-18T04:00:00Z","v":10612535,"vw":0.708415},{"c":0.7104,"h":0.7252,"l":0.691,"n":9849,"o":0.72,"t":"2026-09-21T04:00:00Z","v":3212877,"vw":0.713327},{"c":0.7318,"h":0.7425,"l":0.7051,"n":11683,"o":0.7167,"t":"2026-09-22T04:00:00Z","v":3623813,"vw":0.72234},{"c":0.6728,"h":0.7356,"l":0.6728,"n":16866,"o":0.7252,"t":"2026-09-23T04:00:00Z","v":6879749,"vw":0.693103},{"c":0.6619,"h":0.6829,"l":0.6366,"n":13506,"o":0.6701,"t":"2026-09-24T04:00:00Z","v":6275677,"vw":0.654509},{"c":0.6701,"h":0.6868,"l":0.66,"n":14534,"o":0.6676,"t":"2026-09-25T04:00:00Z","v":8328205,"vw":0.676664},{"c":0.6098,"h":0.66,"l":0.6098,"n":10571,"o":0.66,"t":"2026-09-28T04:00:00Z","v":3155184,"vw":0.62451},{"c":0.6061,"h":0.6289,"l":0.5843,"n":11373,"o":0.6138,"t":"2026-09-29T04:00:00Z","v":5437574,"vw":0.604807},{"c":0.5909,"h":0.6278,"l":0.5909,"n":8372,"o":0.6223,"t":"2026-09-30T04:00:00Z","v":4750997,"vw":0.599767},{"c":0.613,"h":0.615,"l":0.5669,"n":8619,"o":0.5846,"t":"2026-10-01T04:00:00Z","v":2848519,"vw":0.598629},{"c":0.6353,"h":0.6561,"l":0.62,"n":8781,"o":0.6351,"t":"2026-10-02T04:00:00Z","v":4854774,"vw":0.63828},{"c":0.6058,"h":0.65,"l":0.5909,"n":4549,"o":0.65,"t":"2026-10-05T04:00:00Z","v":2348764,"vw":0.606657},{"c":0.6176,"h":0.6225,"l":0.6,"n":6681,"o":0.62,"t":"2026-10-06T04:00:00Z","v":2123052,"vw":0.61253},{"c":0.6178,"h":0.6311,"l":0.5926,"n":5098,"o":0.601,"t":"2026-10-07T04:00:00Z","v":1799110,"vw":0.617552},{"c":0.6183,"h":0.62,"l":0.5955,"n":3555,"o":0.5955,"t":"2026-10-08T04:00:00Z","v":2168288,"vw":0.613779},{"c":0.5628,"h":0.6229,"l":0.5625,"n":8264,"o":0.61,"t":"2026-10-09T04:00:00Z","v":2983904,"vw":0.584196},{"c":0.5831,"h":0.598,"l":0.562,"n":10305,"o":0.5797,"t":"2026-10-12T04:00:00Z","v":4079521,"vw":0.585079},{"c":0.5552,"h":0.5934,"l":0.5502,"n":7511,"o":0.5885,"t":"2026-10-13T04:00:00Z","v":4003275,"vw":0.566324},{"c":0.4958,"h":0.5544,"l":0.4849,"n":10790,"o":0.55,"t":"2026-10-14T04:00:00Z","v":6513096,"vw":0.50036},{"c":0.567,"h":0.5789,"l":0.5058,"n":17012,"o":0.52,"t":"2026-10-15T04:00:00Z","v":7608034,"vw":0.560594},{"c":0.5344,"h":0.5872,"l":0.53,"n":7164,"o":0.57,"t":"2026-10-16T04:00:00Z","v":2852867,"vw":0.551179}],"volatilityBars":[{"c":0.5797,"h":0.5797,"l":0.5797,"n":2,"o":0.5797,"t":"2026-10-12T11:00:00Z","v":325,"vw":0.5797},{"c":0.5689,"h":0.5689,"l":0.5689,"n":1,"o":0.5689,"t":"2026-10-12T12:15:00Z","v":1000,"vw":0.5689},{"c":0.5797,"h":0.5797,"l":0.57,"n":3,"o":0.57,"t":"2026-10-12T13:00:00Z","v":1200,"vw":0.578083},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-12T13:15:00Z","v":384,"vw":0.57},{"c":0.5712,"h":0.58,"l":0.562,"n":344,"o":0.5797,"t":"2026-10-12T13:30:00Z","v":255148,"vw":0.571307},{"c":0.58,"h":0.5833,"l":0.5707,"n":334,"o":0.5712,"t":"2026-10-12T13:45:00Z","v":114543,"vw":0.573349},{"c":0.5842,"h":0.5865,"l":0.5785,"n":466,"o":0.5799,"t":"2026-10-12T14:00:00Z","v":128460,"vw":0.581601},{"c":0.5879,"h":0.5879,"l":0.5812,"n":307,"o":0.5842,"t":"2026-10-12T14:15:00Z","v":33025,"vw":0.583516},{"c":0.5889,"h":0.5899,"l":0.5856,"n":185,"o":0.5873,"t":"2026-10-12T14:30:00Z","v":19730,"vw":0.588607},{"c":0.593,"h":0.5941,"l":0.5883,"n":506,"o":0.5889,"t":"2026-10-12T14:45:00Z","v":280878,"vw":0.59151},{"c":0.5928,"h":0.598,"l":0.5914,"n":382,"o":0.593,"t":"2026-10-12T15:00:00Z","v":69990,"vw":0.594107},{"c":0.5903,"h":0.5935,"l":0.5901,"n":348,"o":0.5914,"t":"2026-10-12T15:15:00Z","v":115068,"vw":0.591412},{"c":0.5814,"h":0.5915,"l":0.5814,"n":493,"o":0.5909,"t":"2026-10-12T15:30:00Z","v":128423,"vw":0.587255},{"c":0.5766,"h":0.5843,"l":0.5765,"n":174,"o":0.5815,"t":"2026-10-12T15:45:00Z","v":56714,"vw":0.579817},{"c":0.5803,"h":0.5815,"l":0.5768,"n":279,"o":0.5769,"t":"2026-10-12T16:00:00Z","v":200209,"vw":0.580146},{"c":0.5818,"h":0.5834,"l":0.5791,"n":440,"o":0.5803,"t":"2026-10-12T16:15:00Z","v":324297,"vw":0.580754},{"c":0.5853,"h":0.5899,"l":0.5818,"n":292,"o":0.5818,"t":"2026-10-12T16:30:00Z","v":53780,"vw":0.587226},{"c":0.5895,"h":0.59,"l":0.5848,"n":426,"o":0.5853,"t":"2026-10-12T16:45:00Z","v":268967,"vw":0.588667},{"c":0.5893,"h":0.5929,"l":0.5861,"n":270,"o":0.5895,"t":"2026-10-12T17:00:00Z","v":51764,"vw":0.589542},{"c":0.5888,"h":0.5899,"l":0.5887,"n":326,"o":0.5887,"t":"2026-10-12T17:15:00Z","v":86866,"vw":0.588813},{"c":0.588,"h":0.5897,"l":0.588,"n":448,"o":0.5888,"t":"2026-10-12T17:30:00Z","v":182736,"vw":0.588367},{"c":0.5912,"h":0.5927,"l":0.588,"n":412,"o":0.5881,"t":"2026-10-12T17:45:00Z","v":174856,"vw":0.589372},{"c":0.5891,"h":0.5912,"l":0.5891,"n":367,"o":0.5912,"t":"2026-10-12T18:00:00Z","v":215179,"vw":0.590029},{"c":0.5838,"h":0.5891,"l":0.5838,"n":261,"o":0.5891,"t":"2026-10-12T18:15:00Z","v":90325,"vw":0.587868},{"c":0.5873,"h":0.5888,"l":0.5835,"n":451,"o":0.5839,"t":"2026-10-12T18:30:00Z","v":154125,"vw":0.584789},{"c":0.588,"h":0.59,"l":0.5864,"n":322,"o":0.5872,"t":"2026-10-12T18:45:00Z","v":143783,"vw":0.588311},{"c":0.5877,"h":0.5886,"l":0.5867,"n":471,"o":0.588,"t":"2026-10-12T19:00:00Z","v":171219,"vw":0.588351},{"c":0.5847,"h":0.5874,"l":0.5845,"n":263,"o":0.5872,"t":"2026-10-12T19:15:00Z","v":84558,"vw":0.585098},{"c":0.5861,"h":0.5868,"l":0.5826,"n":822,"o":0.5847,"t":"2026-10-12T19:30:00Z","v":408313,"vw":0.584057},{"c":0.5824,"h":0.5863,"l":0.5801,"n":774,"o":0.586,"t":"2026-10-12T19:45:00Z","v":186011,"vw":0.584793},{"c":0.5831,"h":0.5831,"l":0.5831,"n":6,"o":0.5831,"t":"2026-10-12T20:00:00Z","v":67982,"vw":0.5831},{"c":0.5883,"h":0.5883,"l":0.5883,"n":1,"o":0.5883,"t":"2026-10-12T20:15:00Z","v":2000,"vw":0.5883},{"c":0.5899,"h":0.5899,"l":0.5899,"n":2,"o":0.5899,"t":"2026-10-12T20:30:00Z","v":760,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T21:00:00Z","v":1000,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T22:30:00Z","v":680,"vw":0.5899},{"c":0.5899,"h":0.5899,"l":0.5899,"n":1,"o":0.5899,"t":"2026-10-12T23:45:00Z","v":1000,"vw":0.5899},{"c":0.5722,"h":0.5722,"l":0.5722,"n":2,"o":0.5722,"t":"2026-10-13T11:00:00Z","v":1030,"vw":0.5722},{"c":0.5722,"h":0.5722,"l":0.5722,"n":1,"o":0.5722,"t":"2026-10-13T11:45:00Z","v":680,"vw":0.5722},{"c":0.59,"h":0.596,"l":0.5894,"n":7,"o":0.59,"t":"2026-10-13T13:00:00Z","v":35500,"vw":0.59177},{"c":0.5782,"h":0.5782,"l":0.5782,"n":2,"o":0.5782,"t":"2026-10-13T13:15:00Z","v":590,"vw":0.5782},{"c":0.5891,"h":0.5934,"l":0.576,"n":138,"o":0.5885,"t":"2026-10-13T13:30:00Z","v":24180,"vw":0.58867},{"c":0.5741,"h":0.588,"l":0.5741,"n":162,"o":0.588,"t":"2026-10-13T13:45:00Z","v":24366,"vw":0.58274},{"c":0.577,"h":0.577,"l":0.5722,"n":253,"o":0.5739,"t":"2026-10-13T14:00:00Z","v":26712,"vw":0.574022},{"c":0.5765,"h":0.5774,"l":0.575,"n":173,"o":0.577,"t":"2026-10-13T14:15:00Z","v":32045,"vw":0.575942},{"c":0.5751,"h":0.5776,"l":0.5746,"n":269,"o":0.5775,"t":"2026-10-13T14:30:00Z","v":15079,"vw":0.575414},{"c":0.5731,"h":0.5765,"l":0.5727,"n":256,"o":0.5752,"t":"2026-10-13T14:45:00Z","v":43017,"vw":0.575152},{"c":0.576,"h":0.576,"l":0.5722,"n":139,"o":0.5723,"t":"2026-10-13T15:00:00Z","v":13355,"vw":0.573322},{"c":0.5761,"h":0.5767,"l":0.5755,"n":109,"o":0.576,"t":"2026-10-13T15:15:00Z","v":19718,"vw":0.576072},{"c":0.5722,"h":0.5761,"l":0.5722,"n":129,"o":0.5756,"t":"2026-10-13T15:30:00Z","v":28195,"vw":0.574738},{"c":0.5727,"h":0.5729,"l":0.5722,"n":178,"o":0.5724,"t":"2026-10-13T15:45:00Z","v":280355,"vw":0.572473},{"c":0.5749,"h":0.5751,"l":0.5722,"n":559,"o":0.5725,"t":"2026-10-13T16:00:00Z","v":510743,"vw":0.573518},{"c":0.5726,"h":0.5761,"l":0.5725,"n":230,"o":0.5749,"t":"2026-10-13T16:15:00Z","v":120381,"vw":0.574893},{"c":0.5726,"h":0.5726,"l":0.5724,"n":158,"o":0.5724,"t":"2026-10-13T16:30:00Z","v":130279,"vw":0.572527},{"c":0.5704,"h":0.5726,"l":0.5704,"n":293,"o":0.5725,"t":"2026-10-13T16:45:00Z","v":283732,"vw":0.571679},{"c":0.5701,"h":0.5707,"l":0.5699,"n":272,"o":0.5707,"t":"2026-10-13T17:00:00Z","v":289315,"vw":0.570095},{"c":0.57,"h":0.5701,"l":0.5699,"n":258,"o":0.57,"t":"2026-10-13T17:15:00Z","v":50114,"vw":0.570065},{"c":0.57,"h":0.5701,"l":0.5699,"n":179,"o":0.57,"t":"2026-10-13T17:30:00Z","v":47025,"vw":0.570039},{"c":0.5622,"h":0.5717,"l":0.562,"n":484,"o":0.57,"t":"2026-10-13T17:45:00Z","v":402466,"vw":0.568397},{"c":0.5657,"h":0.5669,"l":0.5621,"n":399,"o":0.5624,"t":"2026-10-13T18:00:00Z","v":243151,"vw":0.56426},{"c":0.5578,"h":0.5663,"l":0.557,"n":229,"o":0.5657,"t":"2026-10-13T18:15:00Z","v":169549,"vw":0.562107},{"c":0.5581,"h":0.5585,"l":0.556,"n":340,"o":0.5585,"t":"2026-10-13T18:30:00Z","v":138515,"vw":0.557327},{"c":0.5559,"h":0.5582,"l":0.5554,"n":333,"o":0.5581,"t":"2026-10-13T18:45:00Z","v":255845,"vw":0.557019},{"c":0.5555,"h":0.5561,"l":0.5534,"n":291,"o":0.556,"t":"2026-10-13T19:00:00Z","v":167093,"vw":0.555508},{"c":0.5556,"h":0.5558,"l":0.5554,"n":210,"o":0.5555,"t":"2026-10-13T19:15:00Z","v":196857,"vw":0.555619},{"c":0.5588,"h":0.5588,"l":0.5552,"n":515,"o":0.5556,"t":"2026-10-13T19:30:00Z","v":140351,"vw":0.555506},{"c":0.5511,"h":0.5555,"l":0.5502,"n":591,"o":0.5554,"t":"2026-10-13T19:45:00Z","v":140702,"vw":0.554162},{"c":0.5579,"h":0.558,"l":0.5552,"n":12,"o":0.5552,"t":"2026-10-13T20:00:00Z","v":147374,"vw":0.555367},{"c":0.5553,"h":0.558,"l":0.5553,"n":2,"o":0.558,"t":"2026-10-13T20:15:00Z","v":1450,"vw":0.557069},{"c":0.5577,"h":0.5577,"l":0.5577,"n":1,"o":0.5577,"t":"2026-10-13T21:30:00Z","v":100,"vw":0.5577},{"c":0.5501,"h":0.5501,"l":0.5501,"n":5,"o":0.5501,"t":"2026-10-13T21:45:00Z","v":1800,"vw":0.5501},{"c":0.5578,"h":0.5578,"l":0.5578,"n":1,"o":0.5578,"t":"2026-10-13T22:00:00Z","v":100,"vw":0.5578},{"c":0.5566,"h":0.5578,"l":0.5566,"n":2,"o":0.5578,"t":"2026-10-13T22:30:00Z","v":1500,"vw":0.557},{"c":0.56,"h":0.56,"l":0.5578,"n":4,"o":0.5578,"t":"2026-10-13T23:30:00Z","v":8215,"vw":0.559924},{"c":0.56,"h":0.56,"l":0.56,"n":3,"o":0.56,"t":"2026-10-13T23:45:00Z","v":4281,"vw":0.56},{"c":0.5501,"h":0.5501,"l":0.5501,"n":1,"o":0.5501,"t":"2026-10-14T11:15:00Z","v":555,"vw":0.5501},{"c":0.5502,"h":0.5502,"l":0.5502,"n":2,"o":0.5502,"t":"2026-10-14T11:30:00Z","v":2000,"vw":0.5502},{"c":0.5501,"h":0.5522,"l":0.55,"n":23,"o":0.5522,"t":"2026-10-14T11:45:00Z","v":32268,"vw":0.550116},{"c":0.54,"h":0.5611,"l":0.54,"n":20,"o":0.5611,"t":"2026-10-14T12:30:00Z","v":11599,"vw":0.542653},{"c":0.5596,"h":0.5766,"l":0.5301,"n":5,"o":0.5301,"t":"2026-10-14T12:45:00Z","v":6280,"vw":0.555899},{"c":0.5398,"h":0.5575,"l":0.5306,"n":28,"o":0.5575,"t":"2026-10-14T13:00:00Z","v":21967,"vw":0.541289},{"c":0.5499,"h":0.5499,"l":0.5301,"n":6,"o":0.5488,"t":"2026-10-14T13:15:00Z","v":41301,"vw":0.530709},{"c":0.525,"h":0.5544,"l":0.525,"n":190,"o":0.55,"t":"2026-10-14T13:30:00Z","v":308768,"vw":0.540394},{"c":0.5218,"h":0.5291,"l":0.5201,"n":331,"o":0.5255,"t":"2026-10-14T13:45:00Z","v":107330,"vw":0.525737},{"c":0.5112,"h":0.5201,"l":0.5102,"n":416,"o":0.5201,"t":"2026-10-14T14:00:00Z","v":153643,"vw":0.514895},{"c":0.5114,"h":0.5166,"l":0.5112,"n":369,"o":0.5114,"t":"2026-10-14T14:15:00Z","v":158744,"vw":0.514344},{"c":0.516,"h":0.5176,"l":0.51,"n":284,"o":0.5114,"t":"2026-10-14T14:30:00Z","v":80509,"vw":0.513543},{"c":0.5063,"h":0.5156,"l":0.5063,"n":311,"o":0.5154,"t":"2026-10-14T14:45:00Z","v":76961,"vw":0.509134},{"c":0.4983,"h":0.5062,"l":0.4983,"n":753,"o":0.5062,"t":"2026-10-14T15:00:00Z","v":467169,"vw":0.50084},{"c":0.4941,"h":0.4983,"l":0.49,"n":762,"o":0.4983,"t":"2026-10-14T15:15:00Z","v":443326,"vw":0.494318},{"c":0.4997,"h":0.5011,"l":0.4925,"n":602,"o":0.4942,"t":"2026-10-14T15:30:00Z","v":436712,"vw":0.498011},{"c":0.5053,"h":0.5066,"l":0.4978,"n":457,"o":0.4997,"t":"2026-10-14T15:45:00Z","v":215312,"vw":0.500328},{"c":0.5052,"h":0.5055,"l":0.505,"n":234,"o":0.5051,"t":"2026-10-14T16:00:00Z","v":126313,"vw":0.505139},{"c":0.495,"h":0.5052,"l":0.495,"n":275,"o":0.5052,"t":"2026-10-14T16:15:00Z","v":744935,"vw":0.501201},{"c":0.493,"h":0.4969,"l":0.4888,"n":831,"o":0.495,"t":"2026-10-14T16:30:00Z","v":943760,"vw":0.493192},{"c":0.4858,"h":0.4947,"l":0.4849,"n":450,"o":0.4931,"t":"2026-10-14T16:45:00Z","v":280122,"vw":0.489156},{"c":0.4899,"h":0.4908,"l":0.4854,"n":369,"o":0.4854,"t":"2026-10-14T17:00:00Z","v":69026,"vw":0.488391},{"c":0.4888,"h":0.4908,"l":0.4887,"n":245,"o":0.4899,"t":"2026-10-14T17:15:00Z","v":80080,"vw":0.489701},{"c":0.4951,"h":0.4952,"l":0.4889,"n":327,"o":0.4891,"t":"2026-10-14T17:30:00Z","v":109878,"vw":0.492348},{"c":0.494,"h":0.4955,"l":0.4901,"n":286,"o":0.4947,"t":"2026-10-14T17:45:00Z","v":62013,"vw":0.492736},{"c":0.4958,"h":0.4959,"l":0.4933,"n":268,"o":0.494,"t":"2026-10-14T18:00:00Z","v":45601,"vw":0.494447},{"c":0.5004,"h":0.5018,"l":0.496,"n":232,"o":0.496,"t":"2026-10-14T18:15:00Z","v":47029,"vw":0.499344},{"c":0.4961,"h":0.5004,"l":0.4958,"n":424,"o":0.5004,"t":"2026-10-14T18:30:00Z","v":348845,"vw":0.496542},{"c":0.4958,"h":0.4961,"l":0.4958,"n":147,"o":0.496,"t":"2026-10-14T18:45:00Z","v":97186,"vw":0.495989},{"c":0.5013,"h":0.5025,"l":0.4958,"n":511,"o":0.4958,"t":"2026-10-14T19:00:00Z","v":202427,"vw":0.497754},{"c":0.4973,"h":0.5016,"l":0.4972,"n":217,"o":0.5015,"t":"2026-10-14T19:15:00Z","v":111182,"vw":0.49953},{"c":0.4979,"h":0.4983,"l":0.4973,"n":417,"o":0.4973,"t":"2026-10-14T19:30:00Z","v":210420,"vw":0.497863},{"c":0.4958,"h":0.498,"l":0.4901,"n":883,"o":0.498,"t":"2026-10-14T19:45:00Z","v":373446,"vw":0.493437},{"c":0.51,"h":0.51,"l":0.4925,"n":12,"o":0.4958,"t":"2026-10-14T20:00:00Z","v":70777,"vw":0.49619},{"c":0.54,"h":0.54,"l":0.5371,"n":3,"o":0.5371,"t":"2026-10-14T20:15:00Z","v":5351,"vw":0.537278},{"c":0.5399,"h":0.5399,"l":0.5399,"n":1,"o":0.5399,"t":"2026-10-14T20:45:00Z","v":5000,"vw":0.5399},{"c":0.5292,"h":0.5292,"l":0.5292,"n":1,"o":0.5292,"t":"2026-10-14T21:45:00Z","v":400,"vw":0.5292},{"c":0.5292,"h":0.5292,"l":0.52,"n":3,"o":0.52,"t":"2026-10-14T22:00:00Z","v":600,"vw":0.524522},{"c":0.5001,"h":0.525,"l":0.5001,"n":4,"o":0.5234,"t":"2026-10-14T23:00:00Z","v":400,"vw":0.5174},{"c":0.5,"h":0.5001,"l":0.5,"n":4,"o":0.5,"t":"2026-10-14T23:15:00Z","v":10000,"vw":0.500005},{"c":0.51,"h":0.51,"l":0.51,"n":4,"o":0.51,"t":"2026-10-15T11:00:00Z","v":1011,"vw":0.51},{"c":0.52,"h":0.52,"l":0.512,"n":3,"o":0.512,"t":"2026-10-15T11:15:00Z","v":5103,"vw":0.519843},{"c":0.5304,"h":0.5304,"l":0.5304,"n":1,"o":0.5304,"t":"2026-10-15T12:00:00Z","v":2000,"vw":0.5304},{"c":0.52,"h":0.52,"l":0.52,"n":1,"o":0.52,"t":"2026-10-15T12:15:00Z","v":200,"vw":0.52},{"c":0.5199,"h":0.5199,"l":0.5199,"n":3,"o":0.5199,"t":"2026-10-15T12:30:00Z","v":200,"vw":0.5199},{"c":0.5304,"h":0.5304,"l":0.5199,"n":7,"o":0.5199,"t":"2026-10-15T12:45:00Z","v":1887,"vw":0.52385},{"c":0.51,"h":0.5299,"l":0.51,"n":3,"o":0.5299,"t":"2026-10-15T13:00:00Z","v":5700,"vw":0.510349},{"c":0.546,"h":0.546,"l":0.53,"n":8,"o":0.53,"t":"2026-10-15T13:15:00Z","v":6300,"vw":0.540292},{"c":0.510052,"h":0.5287,"l":0.5058,"n":607,"o":0.52,"t":"2026-10-15T13:30:00Z","v":265101,"vw":0.514513},{"c":0.53195,"h":0.5359,"l":0.5098,"n":522,"o":0.5099,"t":"2026-10-15T13:45:00Z","v":172453,"vw":0.524942},{"c":0.5401,"h":0.5454,"l":0.52821,"n":657,"o":0.52821,"t":"2026-10-15T14:00:00Z","v":315602,"vw":0.540272},{"c":0.5304,"h":0.5439,"l":0.5301,"n":457,"o":0.54005,"t":"2026-10-15T14:15:00Z","v":129036,"vw":0.536694},{"c":0.5379,"h":0.5396,"l":0.5312,"n":430,"o":0.53125,"t":"2026-10-15T14:30:00Z","v":112452,"vw":0.53648},{"c":0.5551,"h":0.5597,"l":0.5321,"n":830,"o":0.5356,"t":"2026-10-15T14:45:00Z","v":824019,"vw":0.543186},{"c":0.56005,"h":0.56679,"l":0.5462,"n":998,"o":0.5551,"t":"2026-10-15T15:00:00Z","v":468876,"vw":0.558462},{"c":0.5596,"h":0.5665,"l":0.5576,"n":745,"o":0.56005,"t":"2026-10-15T15:15:00Z","v":298892,"vw":0.561143},{"c":0.56245,"h":0.5667,"l":0.5577,"n":540,"o":0.55865,"t":"2026-10-15T15:30:00Z","v":350727,"vw":0.56298},{"c":0.5669,"h":0.5672,"l":0.5624,"n":420,"o":0.56245,"t":"2026-10-15T15:45:00Z","v":153555,"vw":0.565186},{"c":0.57105,"h":0.5736,"l":0.5622,"n":785,"o":0.5669,"t":"2026-10-15T16:00:00Z","v":305933,"vw":0.567826},{"c":0.578,"h":0.5784,"l":0.5701,"n":606,"o":0.57105,"t":"2026-10-15T16:15:00Z","v":466735,"vw":0.571526},{"c":0.5694,"h":0.5783,"l":0.567301,"n":530,"o":0.578,"t":"2026-10-15T16:30:00Z","v":342644,"vw":0.571509},{"c":0.574,"h":0.5754,"l":0.5691,"n":456,"o":0.5694,"t":"2026-10-15T16:45:00Z","v":171778,"vw":0.57193},{"c":0.5717,"h":0.5752,"l":0.5626,"n":536,"o":0.574,"t":"2026-10-15T17:00:00Z","v":172653,"vw":0.567996},{"c":0.5674,"h":0.5722,"l":0.5665,"n":505,"o":0.5718,"t":"2026-10-15T17:15:00Z","v":191841,"vw":0.567898},{"c":0.56745,"h":0.568,"l":0.5674,"n":493,"o":0.5674,"t":"2026-10-15T17:30:00Z","v":188192,"vw":0.567477},{"c":0.56745,"h":0.5675,"l":0.5674,"n":438,"o":0.56745,"t":"2026-10-15T17:45:00Z","v":194461,"vw":0.567484},{"c":0.5688,"h":0.5743,"l":0.567,"n":597,"o":0.56745,"t":"2026-10-15T18:00:00Z","v":178949,"vw":0.568805},{"c":0.5692,"h":0.57,"l":0.5688,"n":496,"o":0.56885,"t":"2026-10-15T18:15:00Z","v":142319,"vw":0.569472},{"c":0.5734,"h":0.5743,"l":0.5691,"n":614,"o":0.5693,"t":"2026-10-15T18:30:00Z","v":159413,"vw":0.570196},{"c":0.57645,"h":0.5771,"l":0.5734,"n":531,"o":0.5741,"t":"2026-10-15T18:45:00Z","v":141420,"vw":0.576142},{"c":0.5753,"h":0.5789,"l":0.5751,"n":729,"o":0.57645,"t":"2026-10-15T19:00:00Z","v":357442,"vw":0.577344},{"c":0.5709,"h":0.5774,"l":0.5707,"n":884,"o":0.5755,"t":"2026-10-15T19:15:00Z","v":381590,"vw":0.575104},{"c":0.57105,"h":0.575,"l":0.5701,"n":790,"o":0.5709,"t":"2026-10-15T19:30:00Z","v":370485,"vw":0.572005},{"c":0.5616,"h":0.5714,"l":0.5601,"n":1678,"o":0.57105,"t":"2026-10-15T19:45:00Z","v":455111,"vw":0.567348},{"c":0.56,"h":0.567,"l":0.56,"n":9,"o":0.567,"t":"2026-10-15T20:00:00Z","v":124280,"vw":0.566903},{"c":0.56,"h":0.57,"l":0.56,"n":4,"o":0.5699,"t":"2026-10-15T20:15:00Z","v":3098,"vw":0.566746},{"c":0.5699,"h":0.57,"l":0.5699,"n":2,"o":0.57,"t":"2026-10-15T20:45:00Z","v":6450,"vw":0.569998},{"c":0.5761,"h":0.58,"l":0.562,"n":18,"o":0.562,"t":"2026-10-15T21:00:00Z","v":51100,"vw":0.575779},{"c":0.5701,"h":0.5701,"l":0.5701,"n":2,"o":0.5701,"t":"2026-10-15T21:30:00Z","v":562,"vw":0.5701},{"c":0.57,"h":0.5805,"l":0.5699,"n":18,"o":0.5799,"t":"2026-10-15T21:45:00Z","v":27555,"vw":0.570618},{"c":0.56,"h":0.565,"l":0.56,"n":15,"o":0.565,"t":"2026-10-15T22:00:00Z","v":22496,"vw":0.564456},{"c":0.56,"h":0.5604,"l":0.56,"n":4,"o":0.5604,"t":"2026-10-15T22:15:00Z","v":382,"vw":0.560144},{"c":0.5858,"h":0.5858,"l":0.5858,"n":1,"o":0.5858,"t":"2026-10-15T22:30:00Z","v":200,"vw":0.5858},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-16T08:30:00Z","v":258,"vw":0.57},{"c":0.5668,"h":0.5668,"l":0.5668,"n":4,"o":0.5668,"t":"2026-10-16T08:45:00Z","v":200,"vw":0.5668},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-16T11:00:00Z","v":201,"vw":0.58},{"c":0.58,"h":0.58,"l":0.579,"n":4,"o":0.579,"t":"2026-10-16T11:15:00Z","v":225,"vw":0.5795},{"c":0.59,"h":0.59,"l":0.59,"n":4,"o":0.59,"t":"2026-10-16T12:00:00Z","v":662,"vw":0.59},{"c":0.5603,"h":0.575,"l":0.5603,"n":5,"o":0.575,"t":"2026-10-16T12:15:00Z","v":692,"vw":0.565912},{"c":0.5568,"h":0.5568,"l":0.5568,"n":1,"o":0.5568,"t":"2026-10-16T12:30:00Z","v":557,"vw":0.5568},{"c":0.5802,"h":0.5849,"l":0.568,"n":153,"o":0.57,"t":"2026-10-16T13:30:00Z","v":229078,"vw":0.575933},{"c":0.5845,"h":0.5847,"l":0.5787,"n":870,"o":0.5803,"t":"2026-10-16T13:45:00Z","v":79231,"vw":0.583075},{"c":0.5737,"h":0.5872,"l":0.5737,"n":157,"o":0.5844,"t":"2026-10-16T14:00:00Z","v":82119,"vw":0.580801},{"c":0.5836,"h":0.5866,"l":0.5724,"n":428,"o":0.5732,"t":"2026-10-16T14:15:00Z","v":150831,"vw":0.575426},{"c":0.5793,"h":0.5865,"l":0.5775,"n":174,"o":0.5864,"t":"2026-10-16T14:30:00Z","v":24582,"vw":0.58236},{"c":0.5788,"h":0.583,"l":0.5765,"n":261,"o":0.5784,"t":"2026-10-16T14:45:00Z","v":34814,"vw":0.578873},{"c":0.5715,"h":0.5809,"l":0.5684,"n":224,"o":0.5809,"t":"2026-10-16T15:00:00Z","v":226257,"vw":0.570326},{"c":0.5673,"h":0.5725,"l":0.5658,"n":175,"o":0.5715,"t":"2026-10-16T15:15:00Z","v":31649,"vw":0.569626},{"c":0.5588,"h":0.5685,"l":0.5569,"n":215,"o":0.567,"t":"2026-10-16T15:30:00Z","v":95228,"vw":0.56376},{"c":0.5532,"h":0.5607,"l":0.5532,"n":214,"o":0.5569,"t":"2026-10-16T15:45:00Z","v":48671,"vw":0.555049},{"c":0.5531,"h":0.5544,"l":0.5529,"n":411,"o":0.5539,"t":"2026-10-16T16:00:00Z","v":147431,"vw":0.553886},{"c":0.55,"h":0.5533,"l":0.55,"n":223,"o":0.5532,"t":"2026-10-16T16:15:00Z","v":54878,"vw":0.551523},{"c":0.5468,"h":0.55,"l":0.5462,"n":113,"o":0.55,"t":"2026-10-16T16:30:00Z","v":41025,"vw":0.548559},{"c":0.5432,"h":0.5474,"l":0.5426,"n":97,"o":0.5473,"t":"2026-10-16T16:45:00Z","v":51821,"vw":0.544238},{"c":0.5382,"h":0.5437,"l":0.538,"n":145,"o":0.5427,"t":"2026-10-16T17:00:00Z","v":26765,"vw":0.540092},{"c":0.5419,"h":0.542,"l":0.5376,"n":317,"o":0.5397,"t":"2026-10-16T17:15:00Z","v":33102,"vw":0.539566},{"c":0.5376,"h":0.5421,"l":0.5376,"n":290,"o":0.5421,"t":"2026-10-16T17:30:00Z","v":372154,"vw":0.538225},{"c":0.5348,"h":0.5376,"l":0.534,"n":164,"o":0.5376,"t":"2026-10-16T17:45:00Z","v":43447,"vw":0.536101},{"c":0.5329,"h":0.5358,"l":0.5326,"n":144,"o":0.5341,"t":"2026-10-16T18:00:00Z","v":38742,"vw":0.533321},{"c":0.5343,"h":0.5347,"l":0.5327,"n":220,"o":0.5329,"t":"2026-10-16T18:15:00Z","v":146995,"vw":0.533098},{"c":0.5386,"h":0.5386,"l":0.5331,"n":191,"o":0.5331,"t":"2026-10-16T18:30:00Z","v":23558,"vw":0.536022},{"c":0.5404,"h":0.541,"l":0.535,"n":300,"o":0.5386,"t":"2026-10-16T18:45:00Z","v":218404,"vw":0.538412},{"c":0.54,"h":0.5405,"l":0.5392,"n":142,"o":0.5404,"t":"2026-10-16T19:00:00Z","v":25277,"vw":0.540012},{"c":0.538,"h":0.5408,"l":0.538,"n":285,"o":0.5399,"t":"2026-10-16T19:15:00Z","v":78614,"vw":0.539759},{"c":0.5305,"h":0.538,"l":0.53,"n":284,"o":0.538,"t":"2026-10-16T19:30:00Z","v":125293,"vw":0.5336},{"c":0.5391,"h":0.5394,"l":0.5305,"n":790,"o":0.5305,"t":"2026-10-16T19:45:00Z","v":182024,"vw":0.53533},{"c":0.5395,"h":0.5395,"l":0.5344,"n":10,"o":0.5344,"t":"2026-10-16T20:00:00Z","v":188550,"vw":0.534441},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T20:15:00Z","v":600,"vw":0.5395},{"c":0.5394,"h":0.5394,"l":0.5391,"n":2,"o":0.5391,"t":"2026-10-16T21:00:00Z","v":361,"vw":0.539245},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T21:15:00Z","v":1000,"vw":0.5395},{"c":0.5288,"h":0.5288,"l":0.5288,"n":1,"o":0.5288,"t":"2026-10-16T21:30:00Z","v":2000,"vw":0.5288},{"c":0.5302,"h":0.5302,"l":0.5302,"n":2,"o":0.5302,"t":"2026-10-16T22:00:00Z","v":390,"vw":0.5302},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T22:30:00Z","v":500,"vw":0.5395},{"c":0.5395,"h":0.5395,"l":0.5395,"n":1,"o":0.5395,"t":"2026-10-16T22:45:00Z","v":125,"vw":0.5395},{"c":0.5395,"h":0.5395,"l":0.5394,"n":2,"o":0.5394,"t":"2026-10-16T23:30:00Z","v":500,"vw":0.53946},{"c":0.525,"h":0.525,"l":0.525,"n":2,"o":0.525,"t":"2026-10-16T23:45:00Z","v":221,"vw":0.525}],"expiry":"2026-10-23","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":0.1,"premium":0.26539639079241667,"strike":3.730180460379167,"iv":8,"gamma":0.30564672759169226,"theta":-0.00738576475988692,"vega":0.00010755141172010238,"rho":0.000005428179993759736,"breakevenPct":661.062257366016},{"delta":0.15,"premium":0.2816218054240353,"strike":2.918909728798235,"iv":8,"gamma":0.41461356632451873,"theta":-0.01001888124652673,"vega":0.00014589482023206308,"rho":0.000007928902308588016,"breakevenPct":509.6250541375752},{"delta":0.2,"premium":0.29784722005565395,"strike":2.107638997217302,"iv":8,"gamma":0.5235804050573453,"theta":-0.01265199773316654,"vega":0.00018423822874402376,"rho":0.000010429624623416298,"breakevenPct":358.1878509091345},{"delta":0.25,"premium":0.22789288477284364,"strike":1.7596429492428123,"iv":8,"gamma":0.5929046469842487,"theta":-0.014327175305208426,"vega":0.00020863214306600077,"rho":0.000012639971133295772,"breakevenPct":278.57825409822016},{"delta":0.3,"premium":0.14947613733063633,"strike":1.4895227466127268,"iv":8,"gamma":0.6541263397239581,"theta":-0.015806559770863867,"vega":0.0002301749206835847,"rho":0.00001478501942197865,"breakevenPct":212.19026360825964},{"delta":0.35,"premium":0.1411723205508224,"strike":1.3234464110164483,"iv":8,"gamma":0.6850788931053354,"theta":-0.016554509142983724,"vega":0.00024106654984886106,"rho":0.000016620011735417444,"breakevenPct":178.97499648900396},{"delta":0.4,"premium":0.13286850377100848,"strike":1.15737007542017,"iv":8,"gamma":0.7160314464867128,"theta":-0.017302458515103585,"vega":0.00025195817901413743,"rho":0.000018455004048856237,"breakevenPct":145.75972936974824},{"delta":0.45,"premium":0.12425626096700586,"strike":0.9925626096700586,"iv":7.916557635671803,"gamma":0.769884423972249,"theta":-0.01782057117594616,"vega":0.0002621238743715962,"rho":0.00002049188022409219,"breakevenPct":112.7274039308694},{"delta":0.5,"premium":0.11006906109690105,"strike":0.8506906109690106,"iv":6.324852147804066,"gamma":1.2376742004423669,"theta":-0.014184268524541972,"vega":0.00025916794738197585,"rho":0.000026177909757312714,"breakevenPct":83.00184229826887},{"delta":0.55,"premium":0.09588186122679623,"strike":0.7088186122679624,"iv":4.7331466599363266,"gamma":1.705463976912485,"theta":-0.010547965873137779,"vega":0.0002562120203923555,"rho":0.00003186393929053324,"breakevenPct":53.2762806656683},{"delta":0.6,"premium":0.08169466135669146,"strike":0.5669466135669146,"iv":3.141441172068591,"gamma":2.1732537533826024,"theta":-0.006911663221733595,"vega":0.00025325609340273524,"rho":0.000037549968823753755,"breakevenPct":23.550719033067807}],"put":[{"delta":0.4,"premium":0.16874438113023835,"strike":0.6105726008694141,"iv":2.8648298976801243,"gamma":3.2768812305281254,"theta":-0.006288053284785551,"vega":0.00025068595512528323,"rho":-0.000057320971594745346,"breakevenPct":15.842243859204622},{"delta":0.45,"premium":0.3345980581890301,"strike":0.7381523524531001,"iv":4.547155608342955,"gamma":2.44753363945765,"theta":-0.010128655893045808,"vega":0.00025448388142903784,"rho":-0.00008420736409506325,"breakevenPct":23.132515378272387},{"delta":0.5,"premium":0.5004517352478217,"strike":0.865732104036786,"iv":6.229481319005786,"gamma":1.6181860483871744,"theta":-0.013969258501306064,"vega":0.0002582818077327924,"rho":-0.00011109375659538114,"breakevenPct":30.422786897340153},{"delta":0.55,"premium":0.6663054123066137,"strike":0.9933118556204721,"iv":7.911807029668618,"gamma":0.788838457316698,"theta":-0.017809861109566325,"vega":0.000262079734036547,"rho":-0.00013798014909569906,"breakevenPct":37.71305841640793},{"delta":0.6,"premium":0.8008960603361358,"strike":1.15737007542017,"iv":8,"gamma":0.7160314464867128,"theta":-0.017302458515103585,"vega":0.00025195817901413743,"rho":-0.00016624207207626538,"breakevenPct":32.10018760304116},{"delta":0.65,"premium":0.9337571288131588,"strike":1.3234464110164483,"iv":8,"gamma":0.6850788931053354,"theta":-0.016554509142983724,"vega":0.00024106654984886106,"rho":-0.00019458009418946062,"breakevenPct":25.773470056516253},{"delta":0.7,"premium":1.0666181972901811,"strike":1.4895227466127265,"iv":8,"gamma":0.6541263397239582,"theta":-0.015806559770863867,"vega":0.00023017492068358472,"rho":-0.00022291811630265577,"breakevenPct":19.446752509991363},{"delta":0.75,"premium":1.2071739837815223,"strike":1.65549880444885,"iv":7.7087198364723974,"gamma":0.6015142033017494,"theta":-0.013724655710491623,"vega":0.0002053930216091297,"rho":-0.0002515140060133332,"breakevenPct":14.604796063366194},{"delta":0.8,"premium":1.3482478935756175,"strike":1.8214681100889618,"iv":7.397826343376013,"gamma":0.5474436203607068,"theta":-0.011552929903888325,"vega":0.00017967582217563656,"rho":-0.00028012725922076684,"breakevenPct":9.862815902220143},{"delta":0.85,"premium":1.4893218033697122,"strike":1.9874374157290733,"iv":7.08693285027963,"gamma":0.4933730374196643,"theta":-0.009381204097285035,"vega":0.0001539586227421435,"rho":-0.0003087405124282003,"breakevenPct":5.120835741074105}]},"raw":{"call":[{"delta":0.1,"premium":0.26539639079241667,"strike":3.730180460379167,"iv":8,"gamma":0.30564672759169226,"theta":-0.00738576475988692,"vega":0.00010755141172010238,"rho":0.000005428179993759736,"breakevenPct":661.062257366016},{"delta":0.15,"premium":0.2816218054240353,"strike":2.918909728798235,"iv":8,"gamma":0.41461356632451873,"theta":-0.01001888124652673,"vega":0.00014589482023206308,"rho":0.000007928902308588016,"breakevenPct":509.6250541375752},{"delta":0.2,"premium":0.29784722005565395,"strike":2.107638997217302,"iv":8,"gamma":0.5235804050573453,"theta":-0.01265199773316654,"vega":0.00018423822874402376,"rho":0.000010429624623416298,"breakevenPct":358.1878509091345},{"delta":0.25,"premium":0.22789288477284364,"strike":1.7596429492428123,"iv":8,"gamma":0.5929046469842487,"theta":-0.014327175305208426,"vega":0.00020863214306600077,"rho":0.000012639971133295772,"breakevenPct":278.57825409822016},{"delta":0.3,"premium":0.14947613733063633,"strike":1.4895227466127268,"iv":8,"gamma":0.6541263397239581,"theta":-0.015806559770863867,"vega":0.0002301749206835847,"rho":0.00001478501942197865,"breakevenPct":212.19026360825964},{"delta":0.35,"premium":0.1411723205508224,"strike":1.3234464110164483,"iv":8,"gamma":0.6850788931053354,"theta":-0.016554509142983724,"vega":0.00024106654984886106,"rho":0.000016620011735417444,"breakevenPct":178.97499648900396},{"delta":0.4,"premium":0.13286850377100848,"strike":1.15737007542017,"iv":8,"gamma":0.7160314464867128,"theta":-0.017302458515103585,"vega":0.00025195817901413743,"rho":0.000018455004048856237,"breakevenPct":145.75972936974824},{"delta":0.45,"premium":0.12425626096700586,"strike":0.9925626096700586,"iv":7.916557635671803,"gamma":0.769884423972249,"theta":-0.01782057117594616,"vega":0.0002621238743715962,"rho":0.00002049188022409219,"breakevenPct":112.7274039308694},{"delta":0.5,"premium":0.11006906109690105,"strike":0.8506906109690106,"iv":6.324852147804066,"gamma":1.2376742004423669,"theta":-0.014184268524541972,"vega":0.00025916794738197585,"rho":0.000026177909757312714,"breakevenPct":83.00184229826887},{"delta":0.55,"premium":0.09588186122679623,"strike":0.7088186122679624,"iv":4.7331466599363266,"gamma":1.705463976912485,"theta":-0.010547965873137779,"vega":0.0002562120203923555,"rho":0.00003186393929053324,"breakevenPct":53.2762806656683},{"delta":0.6,"premium":0.08169466135669146,"strike":0.5669466135669146,"iv":3.141441172068591,"gamma":2.1732537533826024,"theta":-0.006911663221733595,"vega":0.00025325609340273524,"rho":0.000037549968823753755,"breakevenPct":23.550719033067807}],"put":[{"delta":0.4,"premium":0.16874438113023835,"strike":0.6105726008694141,"iv":2.8648298976801243,"gamma":3.2768812305281254,"theta":-0.006288053284785551,"vega":0.00025068595512528323,"rho":-0.000057320971594745346,"breakevenPct":15.842243859204622},{"delta":0.45,"premium":0.3345980581890301,"strike":0.7381523524531001,"iv":4.547155608342955,"gamma":2.44753363945765,"theta":-0.010128655893045808,"vega":0.00025448388142903784,"rho":-0.00008420736409506325,"breakevenPct":23.132515378272387},{"delta":0.5,"premium":0.5004517352478217,"strike":0.865732104036786,"iv":6.229481319005786,"gamma":1.6181860483871744,"theta":-0.013969258501306064,"vega":0.0002582818077327924,"rho":-0.00011109375659538114,"breakevenPct":30.422786897340153},{"delta":0.55,"premium":0.6663054123066137,"strike":0.9933118556204721,"iv":7.911807029668618,"gamma":0.788838457316698,"theta":-0.017809861109566325,"vega":0.000262079734036547,"rho":-0.00013798014909569906,"breakevenPct":37.71305841640793},{"delta":0.6,"premium":0.8008960603361358,"strike":1.15737007542017,"iv":8,"gamma":0.7160314464867128,"theta":-0.017302458515103585,"vega":0.00025195817901413743,"rho":-0.00016624207207626538,"breakevenPct":32.10018760304116},{"delta":0.65,"premium":0.9337571288131588,"strike":1.3234464110164483,"iv":8,"gamma":0.6850788931053354,"theta":-0.016554509142983724,"vega":0.00024106654984886106,"rho":-0.00019458009418946062,"breakevenPct":25.773470056516253},{"delta":0.7,"premium":1.0666181972901811,"strike":1.4895227466127265,"iv":8,"gamma":0.6541263397239582,"theta":-0.015806559770863867,"vega":0.00023017492068358472,"rho":-0.00022291811630265577,"breakevenPct":19.446752509991363},{"delta":0.75,"premium":1.2071739837815223,"strike":1.65549880444885,"iv":7.7087198364723974,"gamma":0.6015142033017494,"theta":-0.013724655710491623,"vega":0.0002053930216091297,"rho":-0.0002515140060133332,"breakevenPct":14.604796063366194},{"delta":0.8,"premium":1.3482478935756175,"strike":1.8214681100889618,"iv":7.397826343376013,"gamma":0.5474436203607068,"theta":-0.011552929903888325,"vega":0.00017967582217563656,"rho":-0.00028012725922076684,"breakevenPct":9.862815902220143},{"delta":0.85,"premium":1.4893218033697122,"strike":1.9874374157290733,"iv":7.08693285027963,"gamma":0.4933730374196643,"theta":-0.009381204097285035,"vega":0.0001539586227421435,"rho":-0.0003087405124282003,"breakevenPct":5.120835741074105}]}},"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"}}