{"symbol":"MVIS","url":"https://intraalpha.com/companies/MVIS","capturedAt":"2026-10-21T17:47:48.286Z","state":"ready","quote":{"symbol":"MVIS","last_price":1.185,"prev_close":1.16,"regular_close":1.19,"change":0.025,"change_pct":2.1552,"regular_change":0.03,"regular_change_pct":2.5862,"extended_change":-0.005,"extended_change_pct":-0.4202,"bid":1.18,"ask":1.19,"bid_size":1400,"ask_size":200,"volume":623526,"vwap":1.204222,"open":1.18,"high":1.24,"low":1.16,"close":1.19,"trade_count":3045,"last_trade_at":"2026-10-21T17:47:33.413559183Z","last_quote_at":"2026-10-21T17:47:33.414353309Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"MVIS","fetched_at":"2026-10-21T17:47:47.959971+00:00","name":"Microvision Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"MicroVision, Inc. develops lidar sensors used in automotive safety and autonomous driving applications. The company is headquartered in Redmond, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35483100,"ebitda":-74337000,"pe_ratio":null,"peg_ratio":-0.51,"book_value":0.883,"dividend_per_share":null,"dividend_yield":null,"eps":-5.6,"revenue_ttm":2872000,"gross_profit_ttm":-15813000,"profit_margin":0,"operating_margin_ttm":-14.92,"return_on_assets_ttm":-0.45,"return_on_equity_ttm":-2.337,"quarterly_earnings_growth":0,"quarterly_revenue_growth":8.5,"analyst_target_price":2,"analyst_number":null,"beta":1.122,"fifty_two_week_high":18.75,"fifty_two_week_low":1.08,"fifty_day_ma":1.73,"two_hundred_day_ma":7.05,"shares_outstanding":30588900,"forward_pe":null,"price_to_sales":12.35,"price_to_book":2.44,"ev_to_revenue":23.82,"ev_to_ebitda":-13.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:47.959971+00:00"},"optionObservedAt":"2026-10-21T17:44:47.379Z","bars":[{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-14T08:00:00Z","v":1106,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-14T09:10:00Z","v":271,"vw":1.2},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-14T10:35:00Z","v":300,"vw":1.14},{"c":1.2093,"h":1.2093,"l":1.2093,"n":1,"o":1.2093,"t":"2026-10-14T12:30:00Z","v":100,"vw":1.2093},{"c":1.1846,"h":1.2,"l":1.18,"n":6,"o":1.2,"t":"2026-10-14T12:35:00Z","v":10063,"vw":1.186534},{"c":1.16,"h":1.16,"l":1.16,"n":5,"o":1.16,"t":"2026-10-14T13:15:00Z","v":164,"vw":1.16},{"c":1.18,"h":1.19,"l":1.16,"n":102,"o":1.16,"t":"2026-10-14T13:30:00Z","v":51819,"vw":1.171571},{"c":1.185,"h":1.185,"l":1.1744,"n":39,"o":1.18,"t":"2026-10-14T13:35:00Z","v":5610,"vw":1.181899},{"c":1.195,"h":1.2,"l":1.18,"n":57,"o":1.18,"t":"2026-10-14T13:40:00Z","v":15013,"vw":1.191856},{"c":1.205,"h":1.205,"l":1.19,"n":55,"o":1.195,"t":"2026-10-14T13:45:00Z","v":10572,"vw":1.195275},{"c":1.2001,"h":1.21,"l":1.2,"n":47,"o":1.205,"t":"2026-10-14T13:50:00Z","v":11657,"vw":1.202124},{"c":1.2,"h":1.21,"l":1.1915,"n":47,"o":1.2099,"t":"2026-10-14T13:55:00Z","v":6804,"vw":1.199409},{"c":1.2,"h":1.2,"l":1.19,"n":35,"o":1.19,"t":"2026-10-14T14:00:00Z","v":4840,"vw":1.194738},{"c":1.2033,"h":1.205,"l":1.1913,"n":35,"o":1.1913,"t":"2026-10-14T14:05:00Z","v":9058,"vw":1.19905},{"c":1.175,"h":1.205,"l":1.175,"n":76,"o":1.205,"t":"2026-10-14T14:10:00Z","v":36802,"vw":1.196924},{"c":1.165,"h":1.1799,"l":1.165,"n":44,"o":1.171,"t":"2026-10-14T14:15:00Z","v":7165,"vw":1.170836},{"c":1.18,"h":1.18,"l":1.1619,"n":94,"o":1.1619,"t":"2026-10-14T14:20:00Z","v":25072,"vw":1.172143},{"c":1.18,"h":1.18,"l":1.17,"n":10,"o":1.18,"t":"2026-10-14T14:25:00Z","v":1658,"vw":1.177795},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-14T14:30:00Z","v":1585,"vw":1.17},{"c":1.17,"h":1.18,"l":1.17,"n":20,"o":1.18,"t":"2026-10-14T14:35:00Z","v":23357,"vw":1.170782},{"c":1.185,"h":1.19,"l":1.17,"n":49,"o":1.18,"t":"2026-10-14T14:40:00Z","v":7352,"vw":1.183053},{"c":1.18,"h":1.185,"l":1.18,"n":17,"o":1.185,"t":"2026-10-14T14:45:00Z","v":815,"vw":1.183639},{"c":1.1755,"h":1.18,"l":1.1701,"n":41,"o":1.18,"t":"2026-10-14T14:50:00Z","v":7467,"vw":1.176145},{"c":1.175,"h":1.175,"l":1.17,"n":23,"o":1.1713,"t":"2026-10-14T14:55:00Z","v":2175,"vw":1.172932},{"c":1.165,"h":1.175,"l":1.162,"n":79,"o":1.17,"t":"2026-10-14T15:00:00Z","v":22828,"vw":1.169317},{"c":1.165,"h":1.17,"l":1.165,"n":39,"o":1.165,"t":"2026-10-14T15:05:00Z","v":16762,"vw":1.168092},{"c":1.165,"h":1.1697,"l":1.16,"n":25,"o":1.1697,"t":"2026-10-14T15:10:00Z","v":4503,"vw":1.162765},{"c":1.165,"h":1.17,"l":1.165,"n":25,"o":1.165,"t":"2026-10-14T15:15:00Z","v":3461,"vw":1.166357},{"c":1.17,"h":1.17,"l":1.165,"n":21,"o":1.165,"t":"2026-10-14T15:20:00Z","v":2934,"vw":1.16623},{"c":1.175,"h":1.175,"l":1.165,"n":42,"o":1.165,"t":"2026-10-14T15:25:00Z","v":5360,"vw":1.172951},{"c":1.165,"h":1.1732,"l":1.165,"n":24,"o":1.1732,"t":"2026-10-14T15:30:00Z","v":5404,"vw":1.170062},{"c":1.165,"h":1.165,"l":1.165,"n":20,"o":1.165,"t":"2026-10-14T15:35:00Z","v":3540,"vw":1.165},{"c":1.17,"h":1.17,"l":1.1632,"n":18,"o":1.165,"t":"2026-10-14T15:40:00Z","v":1617,"vw":1.165251},{"c":1.165,"h":1.17,"l":1.1601,"n":27,"o":1.17,"t":"2026-10-14T15:45:00Z","v":8426,"vw":1.163718},{"c":1.165,"h":1.17,"l":1.165,"n":16,"o":1.165,"t":"2026-10-14T15:50:00Z","v":993,"vw":1.165555},{"c":1.165,"h":1.17,"l":1.165,"n":24,"o":1.165,"t":"2026-10-14T15:55:00Z","v":2433,"vw":1.166379},{"c":1.1601,"h":1.1698,"l":1.1601,"n":7,"o":1.165,"t":"2026-10-14T16:00:00Z","v":3198,"vw":1.162975},{"c":1.1601,"h":1.17,"l":1.16,"n":28,"o":1.165,"t":"2026-10-14T16:05:00Z","v":5012,"vw":1.163776},{"c":1.165,"h":1.17,"l":1.165,"n":26,"o":1.165,"t":"2026-10-14T16:10:00Z","v":2772,"vw":1.165207},{"c":1.165,"h":1.1673,"l":1.16,"n":17,"o":1.162,"t":"2026-10-14T16:15:00Z","v":7281,"vw":1.165508},{"c":1.165,"h":1.1676,"l":1.16,"n":23,"o":1.1602,"t":"2026-10-14T16:20:00Z","v":8742,"vw":1.163982},{"c":1.16,"h":1.165,"l":1.16,"n":10,"o":1.162,"t":"2026-10-14T16:25:00Z","v":1817,"vw":1.163445},{"c":1.155,"h":1.1632,"l":1.1501,"n":87,"o":1.1632,"t":"2026-10-14T16:30:00Z","v":26461,"vw":1.157716},{"c":1.155,"h":1.1599,"l":1.15,"n":15,"o":1.155,"t":"2026-10-14T16:35:00Z","v":3747,"vw":1.15447},{"c":1.155,"h":1.16,"l":1.15,"n":28,"o":1.155,"t":"2026-10-14T16:40:00Z","v":5131,"vw":1.154295},{"c":1.155,"h":1.16,"l":1.15,"n":27,"o":1.1551,"t":"2026-10-14T16:45:00Z","v":3178,"vw":1.155501},{"c":1.16,"h":1.16,"l":1.155,"n":30,"o":1.16,"t":"2026-10-14T16:50:00Z","v":5271,"vw":1.159583},{"c":1.16,"h":1.16,"l":1.1519,"n":18,"o":1.155,"t":"2026-10-14T16:55:00Z","v":1639,"vw":1.156642},{"c":1.155,"h":1.16,"l":1.15,"n":38,"o":1.16,"t":"2026-10-14T17:00:00Z","v":21352,"vw":1.156608},{"c":1.1575,"h":1.16,"l":1.15,"n":23,"o":1.1519,"t":"2026-10-14T17:05:00Z","v":4144,"vw":1.155432},{"c":1.15,"h":1.16,"l":1.15,"n":18,"o":1.16,"t":"2026-10-14T17:10:00Z","v":1778,"vw":1.158144},{"c":1.155,"h":1.155,"l":1.155,"n":26,"o":1.155,"t":"2026-10-14T17:15:00Z","v":3766,"vw":1.155},{"c":1.155,"h":1.155,"l":1.155,"n":1,"o":1.155,"t":"2026-10-14T17:20:00Z","v":100,"vw":1.155},{"c":1.15,"h":1.155,"l":1.15,"n":10,"o":1.155,"t":"2026-10-14T17:25:00Z","v":800,"vw":1.154286},{"c":1.155,"h":1.155,"l":1.155,"n":14,"o":1.155,"t":"2026-10-14T17:35:00Z","v":2432,"vw":1.155},{"c":1.155,"h":1.16,"l":1.15,"n":40,"o":1.15,"t":"2026-10-14T17:40:00Z","v":6786,"vw":1.155468},{"c":1.165,"h":1.17,"l":1.155,"n":75,"o":1.155,"t":"2026-10-14T17:45:00Z","v":18897,"vw":1.164411},{"c":1.18,"h":1.18,"l":1.1701,"n":50,"o":1.175,"t":"2026-10-14T17:50:00Z","v":12773,"vw":1.176402},{"c":1.185,"h":1.185,"l":1.175,"n":119,"o":1.18,"t":"2026-10-14T17:55:00Z","v":23882,"vw":1.180221},{"c":1.175,"h":1.185,"l":1.17,"n":79,"o":1.185,"t":"2026-10-14T18:00:00Z","v":8939,"vw":1.180038},{"c":1.175,"h":1.175,"l":1.17,"n":62,"o":1.175,"t":"2026-10-14T18:05:00Z","v":6057,"vw":1.174322},{"c":1.175,"h":1.18,"l":1.175,"n":70,"o":1.175,"t":"2026-10-14T18:10:00Z","v":14522,"vw":1.175453},{"c":1.18,"h":1.18,"l":1.1701,"n":55,"o":1.1701,"t":"2026-10-14T18:15:00Z","v":10342,"vw":1.174916},{"c":1.18,"h":1.185,"l":1.175,"n":81,"o":1.18,"t":"2026-10-14T18:20:00Z","v":10065,"vw":1.180729},{"c":1.17,"h":1.175,"l":1.17,"n":42,"o":1.175,"t":"2026-10-14T18:25:00Z","v":3864,"vw":1.174609},{"c":1.16,"h":1.1701,"l":1.16,"n":15,"o":1.1701,"t":"2026-10-14T18:30:00Z","v":2406,"vw":1.16938},{"c":1.165,"h":1.165,"l":1.16,"n":15,"o":1.165,"t":"2026-10-14T18:35:00Z","v":2432,"vw":1.164589},{"c":1.165,"h":1.165,"l":1.16,"n":18,"o":1.165,"t":"2026-10-14T18:40:00Z","v":3062,"vw":1.16451},{"c":1.155,"h":1.165,"l":1.1516,"n":40,"o":1.165,"t":"2026-10-14T18:45:00Z","v":6945,"vw":1.155417},{"c":1.155,"h":1.165,"l":1.155,"n":38,"o":1.16,"t":"2026-10-14T18:50:00Z","v":5001,"vw":1.159},{"c":1.16,"h":1.17,"l":1.16,"n":15,"o":1.16,"t":"2026-10-14T18:55:00Z","v":5500,"vw":1.166},{"c":1.165,"h":1.165,"l":1.165,"n":21,"o":1.165,"t":"2026-10-14T19:05:00Z","v":2052,"vw":1.165},{"c":1.165,"h":1.1682,"l":1.16,"n":144,"o":1.16,"t":"2026-10-14T19:10:00Z","v":29229,"vw":1.161489},{"c":1.165,"h":1.17,"l":1.16,"n":47,"o":1.165,"t":"2026-10-14T19:15:00Z","v":11214,"vw":1.163149},{"c":1.175,"h":1.175,"l":1.165,"n":51,"o":1.165,"t":"2026-10-14T19:20:00Z","v":11896,"vw":1.173864},{"c":1.1755,"h":1.18,"l":1.175,"n":60,"o":1.175,"t":"2026-10-14T19:25:00Z","v":10877,"vw":1.175617},{"c":1.175,"h":1.175,"l":1.17,"n":59,"o":1.17,"t":"2026-10-14T19:30:00Z","v":15252,"vw":1.174533},{"c":1.165,"h":1.175,"l":1.165,"n":110,"o":1.175,"t":"2026-10-14T19:35:00Z","v":18703,"vw":1.171929},{"c":1.165,"h":1.17,"l":1.165,"n":62,"o":1.165,"t":"2026-10-14T19:40:00Z","v":19133,"vw":1.168638},{"c":1.165,"h":1.175,"l":1.165,"n":123,"o":1.165,"t":"2026-10-14T19:45:00Z","v":23248,"vw":1.170737},{"c":1.175,"h":1.175,"l":1.165,"n":78,"o":1.165,"t":"2026-10-14T19:50:00Z","v":15786,"vw":1.170517},{"c":1.18,"h":1.19,"l":1.175,"n":287,"o":1.175,"t":"2026-10-14T19:55:00Z","v":70608,"vw":1.182301},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-14T20:00:00Z","v":10155,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-14T20:20:00Z","v":400,"vw":1.19},{"c":1.17,"h":1.18,"l":1.17,"n":12,"o":1.18,"t":"2026-10-14T21:20:00Z","v":2077,"vw":1.179024},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-14T23:35:00Z","v":150,"vw":1.17},{"c":1.1627,"h":1.1627,"l":1.1627,"n":1,"o":1.1627,"t":"2026-10-14T23:45:00Z","v":267,"vw":1.1627},{"c":1.11,"h":1.16,"l":1.11,"n":7,"o":1.16,"t":"2026-10-15T08:00:00Z","v":1588,"vw":1.12326},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-15T08:25:00Z","v":100,"vw":1.17},{"c":1.1646,"h":1.1646,"l":1.1646,"n":1,"o":1.1646,"t":"2026-10-15T11:15:00Z","v":500,"vw":1.1646},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-15T11:25:00Z","v":143,"vw":1.16},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-15T11:45:00Z","v":348,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-15T12:50:00Z","v":150,"vw":1.19},{"c":1.23,"h":1.23,"l":1.16,"n":97,"o":1.165,"t":"2026-10-15T13:20:00Z","v":31531,"vw":1.181717},{"c":1.2291,"h":1.2291,"l":1.2046,"n":13,"o":1.215,"t":"2026-10-15T13:25:00Z","v":3617,"vw":1.222229},{"c":1.21,"h":1.22,"l":1.2,"n":134,"o":1.21,"t":"2026-10-15T13:30:00Z","v":56997,"vw":1.209896},{"c":1.205,"h":1.22,"l":1.2,"n":61,"o":1.2091,"t":"2026-10-15T13:35:00Z","v":40400,"vw":1.21774},{"c":1.205,"h":1.21,"l":1.2,"n":34,"o":1.21,"t":"2026-10-15T13:40:00Z","v":53639,"vw":1.200365},{"c":1.215,"h":1.215,"l":1.2,"n":57,"o":1.205,"t":"2026-10-15T13:45:00Z","v":15074,"vw":1.209505},{"c":1.215,"h":1.2199,"l":1.205,"n":110,"o":1.21,"t":"2026-10-15T13:50:00Z","v":56427,"vw":1.215182},{"c":1.21,"h":1.215,"l":1.21,"n":76,"o":1.2101,"t":"2026-10-15T13:55:00Z","v":15888,"vw":1.211749},{"c":1.2399,"h":1.24,"l":1.2128,"n":143,"o":1.215,"t":"2026-10-15T14:00:00Z","v":36084,"vw":1.226154},{"c":1.245,"h":1.245,"l":1.2301,"n":213,"o":1.2398,"t":"2026-10-15T14:05:00Z","v":72222,"vw":1.235597},{"c":1.255,"h":1.2699,"l":1.24,"n":258,"o":1.245,"t":"2026-10-15T14:10:00Z","v":97509,"vw":1.2484},{"c":1.245,"h":1.2699,"l":1.24,"n":88,"o":1.26,"t":"2026-10-15T14:15:00Z","v":21350,"vw":1.252844},{"c":1.24,"h":1.25,"l":1.24,"n":94,"o":1.25,"t":"2026-10-15T14:20:00Z","v":13885,"vw":1.246965},{"c":1.25,"h":1.255,"l":1.24,"n":179,"o":1.245,"t":"2026-10-15T14:25:00Z","v":32668,"vw":1.247364},{"c":1.255,"h":1.265,"l":1.25,"n":151,"o":1.255,"t":"2026-10-15T14:30:00Z","v":61117,"vw":1.257731},{"c":1.25,"h":1.2699,"l":1.25,"n":40,"o":1.2525,"t":"2026-10-15T14:35:00Z","v":7622,"vw":1.25461},{"c":1.255,"h":1.26,"l":1.25,"n":62,"o":1.25,"t":"2026-10-15T14:40:00Z","v":9414,"vw":1.254246},{"c":1.24,"h":1.25,"l":1.24,"n":59,"o":1.25,"t":"2026-10-15T14:45:00Z","v":8130,"vw":1.242709},{"c":1.245,"h":1.2499,"l":1.24,"n":38,"o":1.245,"t":"2026-10-15T14:50:00Z","v":21737,"vw":1.241834},{"c":1.265,"h":1.265,"l":1.24,"n":155,"o":1.245,"t":"2026-10-15T14:55:00Z","v":27072,"vw":1.250096},{"c":1.271,"h":1.2799,"l":1.26,"n":104,"o":1.265,"t":"2026-10-15T15:00:00Z","v":26482,"vw":1.269458},{"c":1.265,"h":1.2799,"l":1.26,"n":115,"o":1.275,"t":"2026-10-15T15:05:00Z","v":36696,"vw":1.271506},{"c":1.26,"h":1.265,"l":1.26,"n":36,"o":1.265,"t":"2026-10-15T15:10:00Z","v":4632,"vw":1.261173},{"c":1.275,"h":1.275,"l":1.26,"n":101,"o":1.26,"t":"2026-10-15T15:15:00Z","v":14205,"vw":1.270069},{"c":1.2401,"h":1.285,"l":1.24,"n":258,"o":1.275,"t":"2026-10-15T15:20:00Z","v":77145,"vw":1.27129},{"c":1.245,"h":1.2599,"l":1.24,"n":172,"o":1.2401,"t":"2026-10-15T15:25:00Z","v":79460,"vw":1.248142},{"c":1.245,"h":1.26,"l":1.245,"n":122,"o":1.255,"t":"2026-10-15T15:30:00Z","v":37848,"vw":1.253158},{"c":1.245,"h":1.245,"l":1.23,"n":81,"o":1.245,"t":"2026-10-15T15:35:00Z","v":29552,"vw":1.236859},{"c":1.23,"h":1.245,"l":1.23,"n":58,"o":1.245,"t":"2026-10-15T15:40:00Z","v":10166,"vw":1.240072},{"c":1.23,"h":1.235,"l":1.23,"n":11,"o":1.235,"t":"2026-10-15T15:45:00Z","v":1099,"vw":1.231111},{"c":1.235,"h":1.2399,"l":1.23,"n":18,"o":1.235,"t":"2026-10-15T15:50:00Z","v":3133,"vw":1.23271},{"c":1.24,"h":1.24,"l":1.23,"n":28,"o":1.235,"t":"2026-10-15T15:55:00Z","v":4392,"vw":1.235306},{"c":1.235,"h":1.235,"l":1.23,"n":9,"o":1.235,"t":"2026-10-15T16:00:00Z","v":3733,"vw":1.234517},{"c":1.215,"h":1.235,"l":1.21,"n":51,"o":1.235,"t":"2026-10-15T16:05:00Z","v":29823,"vw":1.222532},{"c":1.21,"h":1.2199,"l":1.205,"n":34,"o":1.21,"t":"2026-10-15T16:10:00Z","v":2084,"vw":1.214185},{"c":1.205,"h":1.215,"l":1.2,"n":80,"o":1.21,"t":"2026-10-15T16:15:00Z","v":12806,"vw":1.207258},{"c":1.2,"h":1.20867,"l":1.2,"n":36,"o":1.205,"t":"2026-10-15T16:20:00Z","v":4067,"vw":1.204872},{"c":1.2,"h":1.205,"l":1.19,"n":51,"o":1.205,"t":"2026-10-15T16:25:00Z","v":7150,"vw":1.201756},{"c":1.195,"h":1.2,"l":1.19,"n":29,"o":1.2,"t":"2026-10-15T16:30:00Z","v":4453,"vw":1.193344},{"c":1.19,"h":1.195,"l":1.19,"n":14,"o":1.19,"t":"2026-10-15T16:35:00Z","v":1759,"vw":1.193467},{"c":1.2,"h":1.2,"l":1.19,"n":94,"o":1.195,"t":"2026-10-15T16:40:00Z","v":20234,"vw":1.198572},{"c":1.215,"h":1.22,"l":1.205,"n":125,"o":1.205,"t":"2026-10-15T16:45:00Z","v":26993,"vw":1.211445},{"c":1.2,"h":1.21,"l":1.19,"n":178,"o":1.21,"t":"2026-10-15T16:50:00Z","v":41133,"vw":1.199115},{"c":1.205,"h":1.20867,"l":1.2,"n":31,"o":1.2,"t":"2026-10-15T16:55:00Z","v":3729,"vw":1.204083},{"c":1.21,"h":1.21,"l":1.2,"n":15,"o":1.205,"t":"2026-10-15T17:00:00Z","v":3218,"vw":1.206082},{"c":1.2001,"h":1.205,"l":1.195,"n":38,"o":1.2,"t":"2026-10-15T17:05:00Z","v":7260,"vw":1.199906},{"c":1.215,"h":1.215,"l":1.2,"n":62,"o":1.2,"t":"2026-10-15T17:10:00Z","v":18073,"vw":1.206824},{"c":1.22,"h":1.23,"l":1.2101,"n":150,"o":1.215,"t":"2026-10-15T17:15:00Z","v":55476,"vw":1.216892},{"c":1.215,"h":1.22,"l":1.21,"n":36,"o":1.22,"t":"2026-10-15T17:20:00Z","v":11773,"vw":1.215742},{"c":1.22,"h":1.22,"l":1.21,"n":46,"o":1.21,"t":"2026-10-15T17:25:00Z","v":6274,"vw":1.216114},{"c":1.215,"h":1.22,"l":1.21,"n":36,"o":1.215,"t":"2026-10-15T17:30:00Z","v":6837,"vw":1.217134},{"c":1.23,"h":1.23,"l":1.21,"n":50,"o":1.2199,"t":"2026-10-15T17:35:00Z","v":4495,"vw":1.219541},{"c":1.225,"h":1.2299,"l":1.22,"n":26,"o":1.22,"t":"2026-10-15T17:40:00Z","v":5038,"vw":1.225388},{"c":1.225,"h":1.225,"l":1.22,"n":15,"o":1.225,"t":"2026-10-15T17:45:00Z","v":3329,"vw":1.22153},{"c":1.225,"h":1.226,"l":1.225,"n":20,"o":1.225,"t":"2026-10-15T17:50:00Z","v":10040,"vw":1.22502},{"c":1.228,"h":1.228,"l":1.22,"n":44,"o":1.225,"t":"2026-10-15T17:55:00Z","v":3936,"vw":1.224766},{"c":1.225,"h":1.225,"l":1.22,"n":9,"o":1.22,"t":"2026-10-15T18:00:00Z","v":2095,"vw":1.221053},{"c":1.225,"h":1.225,"l":1.22,"n":18,"o":1.225,"t":"2026-10-15T18:05:00Z","v":2785,"vw":1.222405},{"c":1.225,"h":1.225,"l":1.225,"n":7,"o":1.225,"t":"2026-10-15T18:10:00Z","v":646,"vw":1.225},{"c":1.215,"h":1.225,"l":1.215,"n":23,"o":1.225,"t":"2026-10-15T18:15:00Z","v":3307,"vw":1.220705},{"c":1.215,"h":1.22,"l":1.215,"n":8,"o":1.215,"t":"2026-10-15T18:20:00Z","v":1606,"vw":1.215312},{"c":1.22,"h":1.22,"l":1.21,"n":14,"o":1.215,"t":"2026-10-15T18:25:00Z","v":2071,"vw":1.216762},{"c":1.22,"h":1.225,"l":1.21,"n":58,"o":1.21,"t":"2026-10-15T18:30:00Z","v":9151,"vw":1.218976},{"c":1.22,"h":1.23,"l":1.22,"n":13,"o":1.22,"t":"2026-10-15T18:35:00Z","v":2068,"vw":1.223278},{"c":1.2266,"h":1.2266,"l":1.22,"n":19,"o":1.22,"t":"2026-10-15T18:40:00Z","v":2969,"vw":1.224585},{"c":1.215,"h":1.23,"l":1.215,"n":63,"o":1.225,"t":"2026-10-15T18:45:00Z","v":19658,"vw":1.223529},{"c":1.2199,"h":1.22,"l":1.215,"n":16,"o":1.22,"t":"2026-10-15T18:50:00Z","v":2204,"vw":1.218121},{"c":1.225,"h":1.225,"l":1.2114,"n":78,"o":1.215,"t":"2026-10-15T18:55:00Z","v":43914,"vw":1.222038},{"c":1.235,"h":1.235,"l":1.22,"n":126,"o":1.22,"t":"2026-10-15T19:00:00Z","v":41134,"vw":1.228403},{"c":1.2218,"h":1.235,"l":1.2218,"n":12,"o":1.235,"t":"2026-10-15T19:05:00Z","v":4783,"vw":1.227639},{"c":1.22,"h":1.23,"l":1.22,"n":21,"o":1.22,"t":"2026-10-15T19:10:00Z","v":11907,"vw":1.224119},{"c":1.23,"h":1.23,"l":1.215,"n":65,"o":1.22,"t":"2026-10-15T19:15:00Z","v":9244,"vw":1.223783},{"c":1.23,"h":1.24,"l":1.23,"n":74,"o":1.23,"t":"2026-10-15T19:20:00Z","v":53143,"vw":1.235299},{"c":1.22,"h":1.24,"l":1.22,"n":30,"o":1.23,"t":"2026-10-15T19:25:00Z","v":8436,"vw":1.234794},{"c":1.225,"h":1.23,"l":1.22,"n":42,"o":1.23,"t":"2026-10-15T19:30:00Z","v":8753,"vw":1.228789},{"c":1.24,"h":1.24,"l":1.225,"n":90,"o":1.23,"t":"2026-10-15T19:35:00Z","v":29648,"vw":1.234392},{"c":1.245,"h":1.245,"l":1.235,"n":67,"o":1.235,"t":"2026-10-15T19:40:00Z","v":17176,"vw":1.240555},{"c":1.255,"h":1.255,"l":1.245,"n":77,"o":1.245,"t":"2026-10-15T19:45:00Z","v":7474,"vw":1.250431},{"c":1.255,"h":1.26,"l":1.2501,"n":35,"o":1.255,"t":"2026-10-15T19:50:00Z","v":4681,"vw":1.255448},{"c":1.25,"h":1.2599,"l":1.24,"n":182,"o":1.255,"t":"2026-10-15T19:55:00Z","v":27239,"vw":1.24791},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-10-15T20:00:00Z","v":7370,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-15T20:05:00Z","v":100,"vw":1.23},{"c":1.22,"h":1.23,"l":1.22,"n":7,"o":1.23,"t":"2026-10-15T20:10:00Z","v":687,"vw":1.224407},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-15T20:45:00Z","v":200,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-15T20:50:00Z","v":200,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T21:05:00Z","v":1500,"vw":1.25},{"c":1.279,"h":1.28,"l":1.279,"n":3,"o":1.28,"t":"2026-10-15T21:15:00Z","v":1250,"vw":1.279083},{"c":1.26,"h":1.26,"l":1.25,"n":7,"o":1.25,"t":"2026-10-15T21:35:00Z","v":476,"vw":1.256774},{"c":1.24,"h":1.24,"l":1.23,"n":52,"o":1.24,"t":"2026-10-15T21:50:00Z","v":2230,"vw":1.234863},{"c":1.25,"h":1.2597,"l":1.25,"n":3,"o":1.2597,"t":"2026-10-15T22:25:00Z","v":780,"vw":1.252064},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T22:30:00Z","v":1000,"vw":1.25},{"c":1.26,"h":1.26,"l":1.255,"n":2,"o":1.255,"t":"2026-10-15T22:35:00Z","v":250,"vw":1.257},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T23:20:00Z","v":342,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T23:40:00Z","v":500,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T08:25:00Z","v":200,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T08:35:00Z","v":112,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T09:05:00Z","v":1777,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-16T10:40:00Z","v":126,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T11:55:00Z","v":100,"vw":1.26},{"c":1.2588,"h":1.2588,"l":1.2588,"n":1,"o":1.2588,"t":"2026-10-16T12:20:00Z","v":3500,"vw":1.2588},{"c":1.2599,"h":1.2599,"l":1.2599,"n":1,"o":1.2599,"t":"2026-10-16T13:00:00Z","v":276,"vw":1.2599},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-16T13:05:00Z","v":214,"vw":1.26},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-16T13:10:00Z","v":234,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.24},{"c":1.24,"h":1.26,"l":1.24,"n":48,"o":1.25,"t":"2026-10-16T13:30:00Z","v":28949,"vw":1.247183},{"c":1.24,"h":1.2499,"l":1.23,"n":21,"o":1.245,"t":"2026-10-16T13:35:00Z","v":5029,"vw":1.242439},{"c":1.2422,"h":1.2499,"l":1.23,"n":41,"o":1.2463,"t":"2026-10-16T13:40:00Z","v":4103,"vw":1.237437},{"c":1.23,"h":1.2458,"l":1.23,"n":19,"o":1.24,"t":"2026-10-16T13:45:00Z","v":2801,"vw":1.239196},{"c":1.21,"h":1.2459,"l":1.21,"n":133,"o":1.2459,"t":"2026-10-16T13:50:00Z","v":40316,"vw":1.222628},{"c":1.21,"h":1.2199,"l":1.21,"n":17,"o":1.2199,"t":"2026-10-16T13:55:00Z","v":6753,"vw":1.214686},{"c":1.2099,"h":1.2191,"l":1.2,"n":113,"o":1.2191,"t":"2026-10-16T14:00:00Z","v":45013,"vw":1.209287},{"c":1.195,"h":1.21,"l":1.195,"n":95,"o":1.21,"t":"2026-10-16T14:05:00Z","v":18902,"vw":1.203356},{"c":1.205,"h":1.205,"l":1.2,"n":21,"o":1.2,"t":"2026-10-16T14:10:00Z","v":5496,"vw":1.203976},{"c":1.21,"h":1.21,"l":1.205,"n":18,"o":1.205,"t":"2026-10-16T14:15:00Z","v":5990,"vw":1.207119},{"c":1.2091,"h":1.21,"l":1.205,"n":14,"o":1.205,"t":"2026-10-16T14:20:00Z","v":1705,"vw":1.2077},{"c":1.2198,"h":1.2198,"l":1.205,"n":37,"o":1.21,"t":"2026-10-16T14:25:00Z","v":5782,"vw":1.210413},{"c":1.21,"h":1.21,"l":1.21,"n":39,"o":1.21,"t":"2026-10-16T14:30:00Z","v":4022,"vw":1.21},{"c":1.215,"h":1.2199,"l":1.21,"n":21,"o":1.21,"t":"2026-10-16T14:35:00Z","v":2948,"vw":1.215597},{"c":1.2148,"h":1.2199,"l":1.21,"n":24,"o":1.21,"t":"2026-10-16T14:40:00Z","v":2895,"vw":1.213367},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-16T14:45:00Z","v":200,"vw":1.21},{"c":1.205,"h":1.22,"l":1.201,"n":30,"o":1.2177,"t":"2026-10-16T14:50:00Z","v":8601,"vw":1.208298},{"c":1.205,"h":1.205,"l":1.2,"n":5,"o":1.205,"t":"2026-10-16T14:55:00Z","v":750,"vw":1.203933},{"c":1.205,"h":1.205,"l":1.205,"n":3,"o":1.205,"t":"2026-10-16T15:00:00Z","v":346,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":2,"o":1.205,"t":"2026-10-16T15:05:00Z","v":129,"vw":1.205},{"c":1.2,"h":1.205,"l":1.2,"n":8,"o":1.205,"t":"2026-10-16T15:10:00Z","v":2303,"vw":1.204318},{"c":1.205,"h":1.2092,"l":1.2,"n":10,"o":1.2,"t":"2026-10-16T15:15:00Z","v":2057,"vw":1.206758},{"c":1.209,"h":1.209,"l":1.2,"n":91,"o":1.2,"t":"2026-10-16T15:20:00Z","v":9113,"vw":1.202846},{"c":1.205,"h":1.2099,"l":1.2,"n":13,"o":1.2,"t":"2026-10-16T15:25:00Z","v":4972,"vw":1.209398},{"c":1.205,"h":1.2099,"l":1.2,"n":19,"o":1.205,"t":"2026-10-16T15:30:00Z","v":3600,"vw":1.204032},{"c":1.2,"h":1.205,"l":1.2,"n":15,"o":1.2,"t":"2026-10-16T15:35:00Z","v":673,"vw":1.201795},{"c":1.2,"h":1.2098,"l":1.2,"n":6,"o":1.2098,"t":"2026-10-16T15:40:00Z","v":1930,"vw":1.209288},{"c":1.2081,"h":1.21,"l":1.2,"n":96,"o":1.205,"t":"2026-10-16T15:45:00Z","v":10078,"vw":1.204613},{"c":1.205,"h":1.206,"l":1.2,"n":22,"o":1.205,"t":"2026-10-16T15:50:00Z","v":2944,"vw":1.204422},{"c":1.2,"h":1.2093,"l":1.2,"n":9,"o":1.2093,"t":"2026-10-16T15:55:00Z","v":2462,"vw":1.206175},{"c":1.2,"h":1.2086,"l":1.2,"n":7,"o":1.2073,"t":"2026-10-16T16:00:00Z","v":4756,"vw":1.204592},{"c":1.2,"h":1.21,"l":1.2,"n":16,"o":1.2,"t":"2026-10-16T16:05:00Z","v":7565,"vw":1.206971},{"c":1.21,"h":1.21,"l":1.2,"n":20,"o":1.2,"t":"2026-10-16T16:10:00Z","v":1310,"vw":1.202111},{"c":1.2,"h":1.2073,"l":1.2,"n":8,"o":1.2,"t":"2026-10-16T16:15:00Z","v":1563,"vw":1.200487},{"c":1.2086,"h":1.2099,"l":1.2,"n":11,"o":1.205,"t":"2026-10-16T16:20:00Z","v":2818,"vw":1.208578},{"c":1.205,"h":1.21,"l":1.2,"n":32,"o":1.205,"t":"2026-10-16T16:25:00Z","v":8430,"vw":1.203399},{"c":1.2,"h":1.205,"l":1.2,"n":21,"o":1.2,"t":"2026-10-16T16:30:00Z","v":2548,"vw":1.202747},{"c":1.2099,"h":1.2099,"l":1.2,"n":8,"o":1.2,"t":"2026-10-16T16:35:00Z","v":2927,"vw":1.207152},{"c":1.205,"h":1.205,"l":1.2,"n":21,"o":1.2,"t":"2026-10-16T16:40:00Z","v":1681,"vw":1.201667},{"c":1.2,"h":1.205,"l":1.2,"n":93,"o":1.2,"t":"2026-10-16T16:45:00Z","v":9153,"vw":1.200083},{"c":1.195,"h":1.2,"l":1.195,"n":17,"o":1.195,"t":"2026-10-16T16:50:00Z","v":6358,"vw":1.198589},{"c":1.195,"h":1.195,"l":1.1932,"n":8,"o":1.1932,"t":"2026-10-16T16:55:00Z","v":566,"vw":1.19464},{"c":1.195,"h":1.2,"l":1.19,"n":8,"o":1.195,"t":"2026-10-16T17:00:00Z","v":3852,"vw":1.197499},{"c":1.19,"h":1.195,"l":1.19,"n":43,"o":1.19,"t":"2026-10-16T17:05:00Z","v":33382,"vw":1.191726},{"c":1.1902,"h":1.2,"l":1.19,"n":31,"o":1.195,"t":"2026-10-16T17:10:00Z","v":30687,"vw":1.19411},{"c":1.19,"h":1.195,"l":1.19,"n":11,"o":1.195,"t":"2026-10-16T17:15:00Z","v":665,"vw":1.191},{"c":1.18,"h":1.195,"l":1.18,"n":55,"o":1.19,"t":"2026-10-16T17:20:00Z","v":27807,"vw":1.189185},{"c":1.185,"h":1.19,"l":1.185,"n":54,"o":1.185,"t":"2026-10-16T17:25:00Z","v":13705,"vw":1.18662},{"c":1.185,"h":1.1873,"l":1.185,"n":14,"o":1.1873,"t":"2026-10-16T17:30:00Z","v":1893,"vw":1.185129},{"c":1.185,"h":1.19,"l":1.1802,"n":11,"o":1.185,"t":"2026-10-16T17:35:00Z","v":1660,"vw":1.182902},{"c":1.175,"h":1.1873,"l":1.175,"n":32,"o":1.185,"t":"2026-10-16T17:40:00Z","v":1212,"vw":1.180231},{"c":1.175,"h":1.18,"l":1.175,"n":20,"o":1.18,"t":"2026-10-16T17:45:00Z","v":7541,"vw":1.175479},{"c":1.175,"h":1.18,"l":1.17,"n":10,"o":1.175,"t":"2026-10-16T17:50:00Z","v":1504,"vw":1.176895},{"c":1.17,"h":1.175,"l":1.17,"n":15,"o":1.175,"t":"2026-10-16T17:55:00Z","v":5995,"vw":1.174915},{"c":1.165,"h":1.1795,"l":1.165,"n":39,"o":1.175,"t":"2026-10-16T18:00:00Z","v":10931,"vw":1.173471},{"c":1.165,"h":1.1699,"l":1.165,"n":40,"o":1.165,"t":"2026-10-16T18:05:00Z","v":6527,"vw":1.165801},{"c":1.175,"h":1.1772,"l":1.16,"n":93,"o":1.165,"t":"2026-10-16T18:10:00Z","v":29207,"vw":1.164366},{"c":1.175,"h":1.175,"l":1.1699,"n":49,"o":1.1699,"t":"2026-10-16T18:15:00Z","v":5822,"vw":1.171055},{"c":1.175,"h":1.1794,"l":1.17,"n":18,"o":1.17,"t":"2026-10-16T18:20:00Z","v":2254,"vw":1.171446},{"c":1.17,"h":1.175,"l":1.17,"n":14,"o":1.17,"t":"2026-10-16T18:25:00Z","v":1825,"vw":1.173809},{"c":1.175,"h":1.175,"l":1.17,"n":20,"o":1.17,"t":"2026-10-16T18:30:00Z","v":1281,"vw":1.173731},{"c":1.175,"h":1.18,"l":1.17,"n":27,"o":1.1734,"t":"2026-10-16T18:35:00Z","v":7231,"vw":1.177589},{"c":1.17,"h":1.175,"l":1.17,"n":17,"o":1.1723,"t":"2026-10-16T18:40:00Z","v":1984,"vw":1.172027},{"c":1.165,"h":1.17,"l":1.165,"n":38,"o":1.17,"t":"2026-10-16T18:45:00Z","v":10506,"vw":1.169481},{"c":1.155,"h":1.1684,"l":1.15,"n":98,"o":1.165,"t":"2026-10-16T18:50:00Z","v":41435,"vw":1.154625},{"c":1.145,"h":1.155,"l":1.14,"n":64,"o":1.155,"t":"2026-10-16T18:55:00Z","v":51579,"vw":1.142746},{"c":1.145,"h":1.1498,"l":1.1401,"n":14,"o":1.1401,"t":"2026-10-16T19:00:00Z","v":8781,"vw":1.146132},{"c":1.14,"h":1.15,"l":1.14,"n":38,"o":1.142,"t":"2026-10-16T19:05:00Z","v":15008,"vw":1.140672},{"c":1.145,"h":1.15,"l":1.14,"n":12,"o":1.14,"t":"2026-10-16T19:10:00Z","v":1618,"vw":1.144688},{"c":1.145,"h":1.1488,"l":1.14,"n":23,"o":1.145,"t":"2026-10-16T19:15:00Z","v":6025,"vw":1.145695},{"c":1.135,"h":1.1496,"l":1.1301,"n":46,"o":1.145,"t":"2026-10-16T19:20:00Z","v":21440,"vw":1.140715},{"c":1.135,"h":1.14,"l":1.13,"n":29,"o":1.135,"t":"2026-10-16T19:25:00Z","v":1790,"vw":1.135},{"c":1.1372,"h":1.1399,"l":1.13,"n":21,"o":1.13,"t":"2026-10-16T19:30:00Z","v":4955,"vw":1.133671},{"c":1.135,"h":1.14,"l":1.13,"n":191,"o":1.135,"t":"2026-10-16T19:35:00Z","v":112875,"vw":1.139305},{"c":1.135,"h":1.135,"l":1.1301,"n":29,"o":1.135,"t":"2026-10-16T19:40:00Z","v":6381,"vw":1.133222},{"c":1.135,"h":1.14,"l":1.13,"n":32,"o":1.135,"t":"2026-10-16T19:45:00Z","v":5472,"vw":1.135759},{"c":1.145,"h":1.15,"l":1.135,"n":77,"o":1.1366,"t":"2026-10-16T19:50:00Z","v":19883,"vw":1.146441},{"c":1.15,"h":1.155,"l":1.13,"n":170,"o":1.145,"t":"2026-10-16T19:55:00Z","v":39490,"vw":1.144582},{"c":1.14,"h":1.14,"l":1.13,"n":9,"o":1.13,"t":"2026-10-16T20:00:00Z","v":7875,"vw":1.131747},{"c":1.1515,"h":1.1515,"l":1.14,"n":3,"o":1.14,"t":"2026-10-16T20:05:00Z","v":401,"vw":1.145201},{"c":1.16,"h":1.16,"l":1.1515,"n":2,"o":1.1515,"t":"2026-10-16T20:10:00Z","v":360,"vw":1.155538},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T20:15:00Z","v":150,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-16T20:20:00Z","v":200,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T20:45:00Z","v":130,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-16T20:50:00Z","v":100,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T21:00:00Z","v":599,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T21:15:00Z","v":152,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T21:25:00Z","v":1934,"vw":1.15},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-16T21:45:00Z","v":133,"vw":1.13},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T22:10:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T22:30:00Z","v":850,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T23:00:00Z","v":500,"vw":1.15},{"c":1.15,"h":1.15,"l":1.14,"n":3,"o":1.14,"t":"2026-10-16T23:15:00Z","v":300,"vw":1.143333},{"c":1.12,"h":1.14,"l":1.12,"n":8,"o":1.14,"t":"2026-10-16T23:25:00Z","v":3500,"vw":1.12811},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-16T23:40:00Z","v":284,"vw":1.14},{"c":1.1331,"h":1.1331,"l":1.1331,"n":1,"o":1.1331,"t":"2026-10-16T23:45:00Z","v":1000,"vw":1.1331},{"c":1.13,"h":1.23,"l":1.13,"n":4,"o":1.14,"t":"2026-10-19T08:00:00Z","v":640,"vw":1.173269},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-19T10:30:00Z","v":185,"vw":1.14},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T12:35:00Z","v":175,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T13:00:00Z","v":500,"vw":1.15},{"c":1.155,"h":1.17,"l":1.155,"n":15,"o":1.1599,"t":"2026-10-19T13:20:00Z","v":3294,"vw":1.160988},{"c":1.17,"h":1.17,"l":1.17,"n":2,"o":1.17,"t":"2026-10-19T13:25:00Z","v":2702,"vw":1.17},{"c":1.09,"h":1.17,"l":1.08,"n":287,"o":1.15,"t":"2026-10-19T13:30:00Z","v":62948,"vw":1.109615},{"c":1.1,"h":1.11,"l":1.0897,"n":65,"o":1.0897,"t":"2026-10-19T13:35:00Z","v":14107,"vw":1.097962},{"c":1.1077,"h":1.1099,"l":1.1,"n":26,"o":1.105,"t":"2026-10-19T13:40:00Z","v":6547,"vw":1.108346},{"c":1.105,"h":1.11,"l":1.09,"n":62,"o":1.105,"t":"2026-10-19T13:45:00Z","v":32815,"vw":1.107266},{"c":1.105,"h":1.11,"l":1.1,"n":24,"o":1.105,"t":"2026-10-19T13:50:00Z","v":2898,"vw":1.106244},{"c":1.09,"h":1.105,"l":1.09,"n":77,"o":1.105,"t":"2026-10-19T13:55:00Z","v":18622,"vw":1.096553},{"c":1.0997,"h":1.1,"l":1.09,"n":28,"o":1.095,"t":"2026-10-19T14:00:00Z","v":4300,"vw":1.097341},{"c":1.1099,"h":1.11,"l":1.09,"n":62,"o":1.095,"t":"2026-10-19T14:05:00Z","v":19870,"vw":1.104176},{"c":1.125,"h":1.125,"l":1.105,"n":65,"o":1.105,"t":"2026-10-19T14:10:00Z","v":15276,"vw":1.115186},{"c":1.11,"h":1.125,"l":1.11,"n":41,"o":1.125,"t":"2026-10-19T14:15:00Z","v":10693,"vw":1.117666},{"c":1.1199,"h":1.1199,"l":1.11,"n":20,"o":1.11,"t":"2026-10-19T14:20:00Z","v":2622,"vw":1.111603},{"c":1.1104,"h":1.1175,"l":1.11,"n":13,"o":1.115,"t":"2026-10-19T14:25:00Z","v":1378,"vw":1.11154},{"c":1.105,"h":1.115,"l":1.105,"n":69,"o":1.115,"t":"2026-10-19T14:30:00Z","v":12779,"vw":1.106687},{"c":1.105,"h":1.12,"l":1.1,"n":148,"o":1.105,"t":"2026-10-19T14:35:00Z","v":28983,"vw":1.109068},{"c":1.105,"h":1.119,"l":1.105,"n":36,"o":1.1099,"t":"2026-10-19T14:40:00Z","v":9744,"vw":1.114341},{"c":1.115,"h":1.12,"l":1.105,"n":45,"o":1.11,"t":"2026-10-19T14:45:00Z","v":8787,"vw":1.114019},{"c":1.105,"h":1.115,"l":1.105,"n":44,"o":1.115,"t":"2026-10-19T14:50:00Z","v":6521,"vw":1.109785},{"c":1.105,"h":1.11,"l":1.105,"n":14,"o":1.11,"t":"2026-10-19T14:55:00Z","v":2470,"vw":1.105213},{"c":1.11,"h":1.11,"l":1.1,"n":60,"o":1.11,"t":"2026-10-19T15:00:00Z","v":28373,"vw":1.102435},{"c":1.12,"h":1.12,"l":1.11,"n":13,"o":1.11,"t":"2026-10-19T15:05:00Z","v":845,"vw":1.114286},{"c":1.11,"h":1.12,"l":1.11,"n":80,"o":1.1199,"t":"2026-10-19T15:10:00Z","v":21354,"vw":1.114709},{"c":1.1144,"h":1.1174,"l":1.1111,"n":27,"o":1.115,"t":"2026-10-19T15:15:00Z","v":4531,"vw":1.114496},{"c":1.129,"h":1.13,"l":1.115,"n":71,"o":1.115,"t":"2026-10-19T15:20:00Z","v":9523,"vw":1.121012},{"c":1.13,"h":1.13,"l":1.125,"n":48,"o":1.125,"t":"2026-10-19T15:25:00Z","v":15492,"vw":1.128296},{"c":1.13,"h":1.13,"l":1.1201,"n":39,"o":1.125,"t":"2026-10-19T15:30:00Z","v":14947,"vw":1.122899},{"c":1.13,"h":1.14,"l":1.13,"n":35,"o":1.135,"t":"2026-10-19T15:35:00Z","v":4260,"vw":1.134216},{"c":1.135,"h":1.135,"l":1.13,"n":22,"o":1.135,"t":"2026-10-19T15:40:00Z","v":1930,"vw":1.132057},{"c":1.135,"h":1.14,"l":1.13,"n":66,"o":1.135,"t":"2026-10-19T15:45:00Z","v":20017,"vw":1.135296},{"c":1.145,"h":1.15,"l":1.13,"n":74,"o":1.13,"t":"2026-10-19T15:50:00Z","v":10213,"vw":1.139177},{"c":1.145,"h":1.15,"l":1.14,"n":58,"o":1.145,"t":"2026-10-19T15:55:00Z","v":4011,"vw":1.145255},{"c":1.145,"h":1.145,"l":1.14,"n":12,"o":1.145,"t":"2026-10-19T16:00:00Z","v":765,"vw":1.144286},{"c":1.135,"h":1.149,"l":1.135,"n":34,"o":1.145,"t":"2026-10-19T16:05:00Z","v":5829,"vw":1.140925},{"c":1.1472,"h":1.15,"l":1.135,"n":120,"o":1.135,"t":"2026-10-19T16:10:00Z","v":24709,"vw":1.13611},{"c":1.145,"h":1.15,"l":1.1441,"n":39,"o":1.15,"t":"2026-10-19T16:15:00Z","v":4660,"vw":1.145453},{"c":1.15,"h":1.15,"l":1.14,"n":52,"o":1.145,"t":"2026-10-19T16:20:00Z","v":10012,"vw":1.14627},{"c":1.145,"h":1.15,"l":1.145,"n":37,"o":1.145,"t":"2026-10-19T16:25:00Z","v":3547,"vw":1.147287},{"c":1.15,"h":1.15,"l":1.145,"n":57,"o":1.1474,"t":"2026-10-19T16:30:00Z","v":9173,"vw":1.145952},{"c":1.1401,"h":1.15,"l":1.1401,"n":59,"o":1.1498,"t":"2026-10-19T16:35:00Z","v":11235,"vw":1.144036},{"c":1.1413,"h":1.1499,"l":1.1413,"n":27,"o":1.145,"t":"2026-10-19T16:40:00Z","v":3867,"vw":1.145004},{"c":1.1466,"h":1.1488,"l":1.145,"n":19,"o":1.1487,"t":"2026-10-19T16:50:00Z","v":3714,"vw":1.146784},{"c":1.1499,"h":1.1499,"l":1.145,"n":24,"o":1.145,"t":"2026-10-19T16:55:00Z","v":4968,"vw":1.145586},{"c":1.145,"h":1.145,"l":1.145,"n":11,"o":1.145,"t":"2026-10-19T17:00:00Z","v":1066,"vw":1.145},{"c":1.145,"h":1.15,"l":1.145,"n":40,"o":1.145,"t":"2026-10-19T17:05:00Z","v":9090,"vw":1.145115},{"c":1.145,"h":1.145,"l":1.14,"n":112,"o":1.145,"t":"2026-10-19T17:10:00Z","v":17460,"vw":1.144143},{"c":1.145,"h":1.145,"l":1.145,"n":2,"o":1.145,"t":"2026-10-19T17:15:00Z","v":209,"vw":1.145},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T17:20:00Z","v":100,"vw":1.15},{"c":1.145,"h":1.15,"l":1.145,"n":4,"o":1.15,"t":"2026-10-19T17:25:00Z","v":301,"vw":1.146667},{"c":1.145,"h":1.15,"l":1.14,"n":67,"o":1.145,"t":"2026-10-19T17:30:00Z","v":7635,"vw":1.143299},{"c":1.145,"h":1.15,"l":1.145,"n":7,"o":1.145,"t":"2026-10-19T17:35:00Z","v":427,"vw":1.1475},{"c":1.155,"h":1.155,"l":1.15,"n":74,"o":1.15,"t":"2026-10-19T17:40:00Z","v":10456,"vw":1.151841},{"c":1.155,"h":1.155,"l":1.155,"n":1,"o":1.155,"t":"2026-10-19T17:45:00Z","v":100,"vw":1.155},{"c":1.155,"h":1.16,"l":1.155,"n":21,"o":1.16,"t":"2026-10-19T17:50:00Z","v":2403,"vw":1.155208},{"c":1.155,"h":1.16,"l":1.155,"n":15,"o":1.1599,"t":"2026-10-19T17:55:00Z","v":7030,"vw":1.159058},{"c":1.16,"h":1.16,"l":1.16,"n":4,"o":1.16,"t":"2026-10-19T18:00:00Z","v":146,"vw":1.16},{"c":1.155,"h":1.16,"l":1.155,"n":13,"o":1.16,"t":"2026-10-19T18:05:00Z","v":872,"vw":1.158817},{"c":1.17,"h":1.17,"l":1.15,"n":181,"o":1.16,"t":"2026-10-19T18:10:00Z","v":99546,"vw":1.15747},{"c":1.165,"h":1.17,"l":1.162,"n":40,"o":1.165,"t":"2026-10-19T18:15:00Z","v":9334,"vw":1.166133},{"c":1.165,"h":1.17,"l":1.165,"n":12,"o":1.165,"t":"2026-10-19T18:20:00Z","v":1529,"vw":1.166765},{"c":1.17,"h":1.17,"l":1.1612,"n":56,"o":1.165,"t":"2026-10-19T18:25:00Z","v":15021,"vw":1.166082},{"c":1.18,"h":1.18,"l":1.165,"n":27,"o":1.17,"t":"2026-10-19T18:30:00Z","v":7711,"vw":1.170996},{"c":1.2,"h":1.2,"l":1.175,"n":118,"o":1.18,"t":"2026-10-19T18:35:00Z","v":89022,"vw":1.192211},{"c":1.205,"h":1.21,"l":1.19,"n":96,"o":1.195,"t":"2026-10-19T18:40:00Z","v":22517,"vw":1.202809},{"c":1.205,"h":1.207,"l":1.2,"n":20,"o":1.2026,"t":"2026-10-19T18:45:00Z","v":2120,"vw":1.204613},{"c":1.2001,"h":1.2082,"l":1.2,"n":25,"o":1.205,"t":"2026-10-19T18:50:00Z","v":2273,"vw":1.203363},{"c":1.195,"h":1.205,"l":1.195,"n":70,"o":1.205,"t":"2026-10-19T18:55:00Z","v":7402,"vw":1.197543},{"c":1.205,"h":1.21,"l":1.195,"n":81,"o":1.2,"t":"2026-10-19T19:00:00Z","v":26539,"vw":1.202865},{"c":1.205,"h":1.205,"l":1.2,"n":33,"o":1.205,"t":"2026-10-19T19:05:00Z","v":10413,"vw":1.204852},{"c":1.205,"h":1.205,"l":1.205,"n":20,"o":1.205,"t":"2026-10-19T19:10:00Z","v":1085,"vw":1.205},{"c":1.195,"h":1.2078,"l":1.1925,"n":64,"o":1.2078,"t":"2026-10-19T19:15:00Z","v":5137,"vw":1.198156},{"c":1.195,"h":1.2,"l":1.19,"n":55,"o":1.195,"t":"2026-10-19T19:20:00Z","v":3372,"vw":1.192685},{"c":1.195,"h":1.195,"l":1.1914,"n":10,"o":1.1914,"t":"2026-10-19T19:25:00Z","v":2013,"vw":1.194426},{"c":1.2,"h":1.2,"l":1.19,"n":10,"o":1.19,"t":"2026-10-19T19:30:00Z","v":2798,"vw":1.198333},{"c":1.2,"h":1.205,"l":1.1974,"n":52,"o":1.1974,"t":"2026-10-19T19:35:00Z","v":8386,"vw":1.202721},{"c":1.205,"h":1.205,"l":1.2,"n":37,"o":1.2,"t":"2026-10-19T19:40:00Z","v":9874,"vw":1.204041},{"c":1.205,"h":1.21,"l":1.2,"n":75,"o":1.2,"t":"2026-10-19T19:45:00Z","v":20884,"vw":1.206115},{"c":1.205,"h":1.21,"l":1.195,"n":119,"o":1.205,"t":"2026-10-19T19:50:00Z","v":27801,"vw":1.201085},{"c":1.195,"h":1.21,"l":1.195,"n":151,"o":1.205,"t":"2026-10-19T19:55:00Z","v":39914,"vw":1.2053},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-19T20:00:00Z","v":5920,"vw":1.2},{"c":1.2082,"h":1.2082,"l":1.2,"n":3,"o":1.2,"t":"2026-10-19T20:30:00Z","v":1410,"vw":1.200586},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T21:25:00Z","v":100,"vw":1.19},{"c":1.1779,"h":1.178,"l":1.17,"n":3,"o":1.17,"t":"2026-10-19T22:00:00Z","v":7300,"vw":1.174481},{"c":1.1717,"h":1.1717,"l":1.1717,"n":1,"o":1.1717,"t":"2026-10-19T22:20:00Z","v":150,"vw":1.1717},{"c":1.141,"h":1.21,"l":1.141,"n":3,"o":1.17,"t":"2026-10-20T08:00:00Z","v":662,"vw":1.173505},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T09:00:00Z","v":1026,"vw":1.19},{"c":1.2181,"h":1.2181,"l":1.2181,"n":1,"o":1.2181,"t":"2026-10-20T09:10:00Z","v":100,"vw":1.2181},{"c":1.2095,"h":1.2095,"l":1.2095,"n":1,"o":1.2095,"t":"2026-10-20T09:50:00Z","v":623,"vw":1.2095},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-20T11:55:00Z","v":1285,"vw":1.2},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-10-20T13:00:00Z","v":334,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T13:25:00Z","v":100,"vw":1.19},{"c":1.2,"h":1.205,"l":1.18,"n":66,"o":1.19,"t":"2026-10-20T13:30:00Z","v":11918,"vw":1.195725},{"c":1.225,"h":1.225,"l":1.205,"n":91,"o":1.205,"t":"2026-10-20T13:35:00Z","v":18842,"vw":1.215612},{"c":1.2303,"h":1.235,"l":1.22,"n":66,"o":1.225,"t":"2026-10-20T13:40:00Z","v":25217,"vw":1.230437},{"c":1.22,"h":1.24,"l":1.22,"n":55,"o":1.235,"t":"2026-10-20T13:45:00Z","v":14139,"vw":1.229863},{"c":1.225,"h":1.2288,"l":1.22,"n":39,"o":1.225,"t":"2026-10-20T13:50:00Z","v":6282,"vw":1.224858},{"c":1.225,"h":1.23,"l":1.22,"n":41,"o":1.225,"t":"2026-10-20T13:55:00Z","v":4735,"vw":1.224577},{"c":1.225,"h":1.2285,"l":1.225,"n":16,"o":1.225,"t":"2026-10-20T14:00:00Z","v":957,"vw":1.227075},{"c":1.23,"h":1.23,"l":1.23,"n":22,"o":1.23,"t":"2026-10-20T14:05:00Z","v":424,"vw":1.23},{"c":1.225,"h":1.23,"l":1.225,"n":48,"o":1.225,"t":"2026-10-20T14:10:00Z","v":5073,"vw":1.227867},{"c":1.245,"h":1.25,"l":1.225,"n":168,"o":1.225,"t":"2026-10-20T14:15:00Z","v":26980,"vw":1.235039},{"c":1.26,"h":1.26,"l":1.245,"n":111,"o":1.25,"t":"2026-10-20T14:20:00Z","v":29006,"vw":1.249994},{"c":1.265,"h":1.2673,"l":1.2514,"n":47,"o":1.255,"t":"2026-10-20T14:25:00Z","v":6369,"vw":1.259854},{"c":1.255,"h":1.27,"l":1.25,"n":119,"o":1.2672,"t":"2026-10-20T14:30:00Z","v":14873,"vw":1.264849},{"c":1.255,"h":1.2599,"l":1.25,"n":27,"o":1.25,"t":"2026-10-20T14:35:00Z","v":1800,"vw":1.254339},{"c":1.26,"h":1.265,"l":1.245,"n":123,"o":1.25,"t":"2026-10-20T14:40:00Z","v":27202,"vw":1.252322},{"c":1.245,"h":1.26,"l":1.245,"n":48,"o":1.26,"t":"2026-10-20T14:45:00Z","v":16063,"vw":1.25215},{"c":1.2425,"h":1.247,"l":1.2412,"n":32,"o":1.245,"t":"2026-10-20T14:50:00Z","v":3421,"vw":1.24369},{"c":1.245,"h":1.25,"l":1.24,"n":55,"o":1.245,"t":"2026-10-20T14:55:00Z","v":9464,"vw":1.243726},{"c":1.225,"h":1.2499,"l":1.225,"n":121,"o":1.245,"t":"2026-10-20T15:00:00Z","v":23282,"vw":1.234874},{"c":1.22,"h":1.2297,"l":1.22,"n":27,"o":1.225,"t":"2026-10-20T15:05:00Z","v":2226,"vw":1.224674},{"c":1.215,"h":1.23,"l":1.21,"n":65,"o":1.225,"t":"2026-10-20T15:10:00Z","v":13746,"vw":1.21907},{"c":1.215,"h":1.2199,"l":1.21,"n":50,"o":1.2199,"t":"2026-10-20T15:15:00Z","v":10397,"vw":1.212749},{"c":1.215,"h":1.22,"l":1.21,"n":47,"o":1.2175,"t":"2026-10-20T15:20:00Z","v":5742,"vw":1.214645},{"c":1.215,"h":1.22,"l":1.215,"n":23,"o":1.215,"t":"2026-10-20T15:25:00Z","v":4095,"vw":1.217711},{"c":1.215,"h":1.22,"l":1.215,"n":18,"o":1.215,"t":"2026-10-20T15:30:00Z","v":3001,"vw":1.215536},{"c":1.215,"h":1.22,"l":1.215,"n":32,"o":1.2198,"t":"2026-10-20T15:35:00Z","v":5368,"vw":1.219181},{"c":1.225,"h":1.23,"l":1.215,"n":28,"o":1.215,"t":"2026-10-20T15:40:00Z","v":14028,"vw":1.219998},{"c":1.2271,"h":1.2271,"l":1.215,"n":34,"o":1.225,"t":"2026-10-20T15:45:00Z","v":4883,"vw":1.220138},{"c":1.22,"h":1.225,"l":1.215,"n":36,"o":1.225,"t":"2026-10-20T15:50:00Z","v":3061,"vw":1.22},{"c":1.2287,"h":1.2287,"l":1.2205,"n":4,"o":1.225,"t":"2026-10-20T15:55:00Z","v":1302,"vw":1.222694},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-10-20T16:00:00Z","v":2109,"vw":1.225},{"c":1.225,"h":1.225,"l":1.215,"n":53,"o":1.22,"t":"2026-10-20T16:05:00Z","v":5889,"vw":1.221683},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-20T16:10:00Z","v":251,"vw":1.225},{"c":1.22,"h":1.23,"l":1.22,"n":12,"o":1.23,"t":"2026-10-20T16:15:00Z","v":1123,"vw":1.223664},{"c":1.225,"h":1.2274,"l":1.225,"n":23,"o":1.225,"t":"2026-10-20T16:20:00Z","v":11560,"vw":1.225123},{"c":1.225,"h":1.23,"l":1.22,"n":67,"o":1.225,"t":"2026-10-20T16:25:00Z","v":9395,"vw":1.224911},{"c":1.225,"h":1.225,"l":1.225,"n":20,"o":1.225,"t":"2026-10-20T16:30:00Z","v":3335,"vw":1.225},{"c":1.225,"h":1.23,"l":1.225,"n":75,"o":1.225,"t":"2026-10-20T16:35:00Z","v":9389,"vw":1.227961},{"c":1.215,"h":1.225,"l":1.215,"n":52,"o":1.225,"t":"2026-10-20T16:40:00Z","v":7998,"vw":1.220273},{"c":1.2188,"h":1.2188,"l":1.215,"n":22,"o":1.215,"t":"2026-10-20T16:45:00Z","v":1063,"vw":1.217176},{"c":1.215,"h":1.215,"l":1.215,"n":17,"o":1.215,"t":"2026-10-20T16:50:00Z","v":2800,"vw":1.215},{"c":1.215,"h":1.2178,"l":1.2112,"n":13,"o":1.215,"t":"2026-10-20T16:55:00Z","v":621,"vw":1.214596},{"c":1.22,"h":1.22,"l":1.212,"n":11,"o":1.215,"t":"2026-10-20T17:00:00Z","v":693,"vw":1.21593},{"c":1.215,"h":1.215,"l":1.215,"n":11,"o":1.215,"t":"2026-10-20T17:05:00Z","v":708,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":15,"o":1.215,"t":"2026-10-20T17:10:00Z","v":1749,"vw":1.215},{"c":1.215,"h":1.22,"l":1.2139,"n":75,"o":1.215,"t":"2026-10-20T17:15:00Z","v":9823,"vw":1.215658},{"c":1.22,"h":1.22,"l":1.21,"n":40,"o":1.215,"t":"2026-10-20T17:20:00Z","v":11644,"vw":1.212337},{"c":1.225,"h":1.225,"l":1.215,"n":77,"o":1.22,"t":"2026-10-20T17:25:00Z","v":13985,"vw":1.219807},{"c":1.225,"h":1.225,"l":1.22,"n":18,"o":1.225,"t":"2026-10-20T17:30:00Z","v":3262,"vw":1.224844},{"c":1.22,"h":1.225,"l":1.22,"n":19,"o":1.225,"t":"2026-10-20T17:35:00Z","v":1424,"vw":1.222932},{"c":1.22,"h":1.225,"l":1.22,"n":20,"o":1.225,"t":"2026-10-20T17:40:00Z","v":771,"vw":1.222247},{"c":1.22,"h":1.225,"l":1.22,"n":28,"o":1.225,"t":"2026-10-20T17:45:00Z","v":2259,"vw":1.2205},{"c":1.2287,"h":1.2287,"l":1.225,"n":13,"o":1.225,"t":"2026-10-20T17:50:00Z","v":575,"vw":1.227775},{"c":1.2201,"h":1.225,"l":1.22,"n":58,"o":1.225,"t":"2026-10-20T17:55:00Z","v":7417,"vw":1.223317},{"c":1.225,"h":1.23,"l":1.222,"n":45,"o":1.225,"t":"2026-10-20T18:00:00Z","v":3666,"vw":1.225279},{"c":1.225,"h":1.225,"l":1.225,"n":15,"o":1.225,"t":"2026-10-20T18:05:00Z","v":808,"vw":1.225},{"c":1.225,"h":1.23,"l":1.225,"n":49,"o":1.225,"t":"2026-10-20T18:10:00Z","v":8715,"vw":1.227609},{"c":1.22,"h":1.23,"l":1.22,"n":82,"o":1.225,"t":"2026-10-20T18:15:00Z","v":8795,"vw":1.222349},{"c":1.2201,"h":1.2201,"l":1.22,"n":7,"o":1.22,"t":"2026-10-20T18:20:00Z","v":310,"vw":1.220033},{"c":1.22,"h":1.225,"l":1.22,"n":35,"o":1.225,"t":"2026-10-20T18:25:00Z","v":1952,"vw":1.222647},{"c":1.205,"h":1.225,"l":1.2,"n":123,"o":1.221,"t":"2026-10-20T18:30:00Z","v":63967,"vw":1.218324},{"c":1.205,"h":1.205,"l":1.2,"n":11,"o":1.205,"t":"2026-10-20T18:35:00Z","v":1504,"vw":1.201159},{"c":1.19,"h":1.202,"l":1.19,"n":101,"o":1.2,"t":"2026-10-20T18:40:00Z","v":14857,"vw":1.198916},{"c":1.195,"h":1.2,"l":1.19,"n":32,"o":1.19,"t":"2026-10-20T18:45:00Z","v":3257,"vw":1.194903},{"c":1.19,"h":1.19,"l":1.19,"n":12,"o":1.19,"t":"2026-10-20T18:50:00Z","v":650,"vw":1.19},{"c":1.19,"h":1.2,"l":1.19,"n":17,"o":1.199,"t":"2026-10-20T18:55:00Z","v":1799,"vw":1.197726},{"c":1.195,"h":1.195,"l":1.192,"n":12,"o":1.192,"t":"2026-10-20T19:00:00Z","v":1249,"vw":1.194182},{"c":1.195,"h":1.2,"l":1.195,"n":18,"o":1.195,"t":"2026-10-20T19:05:00Z","v":1941,"vw":1.197067},{"c":1.195,"h":1.196,"l":1.195,"n":9,"o":1.196,"t":"2026-10-20T19:10:00Z","v":900,"vw":1.195111},{"c":1.185,"h":1.195,"l":1.18,"n":67,"o":1.19,"t":"2026-10-20T19:15:00Z","v":21070,"vw":1.187406},{"c":1.175,"h":1.1801,"l":1.165,"n":107,"o":1.18,"t":"2026-10-20T19:20:00Z","v":31275,"vw":1.176586},{"c":1.17,"h":1.175,"l":1.17,"n":60,"o":1.175,"t":"2026-10-20T19:25:00Z","v":38180,"vw":1.170508},{"c":1.165,"h":1.171,"l":1.1611,"n":57,"o":1.171,"t":"2026-10-20T19:30:00Z","v":11485,"vw":1.167199},{"c":1.165,"h":1.165,"l":1.165,"n":15,"o":1.165,"t":"2026-10-20T19:35:00Z","v":1106,"vw":1.165},{"c":1.165,"h":1.17,"l":1.165,"n":35,"o":1.165,"t":"2026-10-20T19:40:00Z","v":4376,"vw":1.167319},{"c":1.175,"h":1.175,"l":1.165,"n":90,"o":1.165,"t":"2026-10-20T19:45:00Z","v":15871,"vw":1.172411},{"c":1.175,"h":1.175,"l":1.17,"n":101,"o":1.175,"t":"2026-10-20T19:50:00Z","v":5281,"vw":1.173939},{"c":1.165,"h":1.175,"l":1.16,"n":162,"o":1.17,"t":"2026-10-20T19:55:00Z","v":23087,"vw":1.167082},{"c":1.2155,"h":1.2155,"l":1.16,"n":5,"o":1.16,"t":"2026-10-20T20:00:00Z","v":21491,"vw":1.202},{"c":1.1801,"h":1.1801,"l":1.18,"n":3,"o":1.18,"t":"2026-10-20T20:15:00Z","v":601,"vw":1.18005},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-20T20:20:00Z","v":1301,"vw":1.18},{"c":1.1801,"h":1.1801,"l":1.18,"n":2,"o":1.18,"t":"2026-10-20T21:20:00Z","v":250,"vw":1.18005},{"c":1.19,"h":1.19,"l":1.18,"n":2,"o":1.18,"t":"2026-10-20T22:05:00Z","v":768,"vw":1.182604},{"c":1.1811,"h":1.1811,"l":1.1811,"n":1,"o":1.1811,"t":"2026-10-20T22:10:00Z","v":100,"vw":1.1811},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T23:45:00Z","v":120,"vw":1.21},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T23:50:00Z","v":200,"vw":1.22},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-21T10:10:00Z","v":300,"vw":1.21},{"c":1.18,"h":1.18,"l":1.18,"n":5,"o":1.18,"t":"2026-10-21T11:25:00Z","v":846,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-10-21T12:30:00Z","v":200,"vw":1.18},{"c":1.1769,"h":1.1769,"l":1.1769,"n":1,"o":1.1769,"t":"2026-10-21T13:00:00Z","v":1000,"vw":1.1769},{"c":1.206,"h":1.206,"l":1.18,"n":26,"o":1.18,"t":"2026-10-21T13:30:00Z","v":14079,"vw":1.183271},{"c":1.2099,"h":1.21,"l":1.2,"n":29,"o":1.205,"t":"2026-10-21T13:35:00Z","v":2926,"vw":1.204969},{"c":1.2099,"h":1.21,"l":1.2,"n":84,"o":1.205,"t":"2026-10-21T13:40:00Z","v":10176,"vw":1.204668},{"c":1.2099,"h":1.21,"l":1.2,"n":54,"o":1.205,"t":"2026-10-21T13:45:00Z","v":4454,"vw":1.205087},{"c":1.205,"h":1.2099,"l":1.2,"n":78,"o":1.2,"t":"2026-10-21T13:50:00Z","v":9778,"vw":1.204384},{"c":1.2,"h":1.205,"l":1.195,"n":53,"o":1.205,"t":"2026-10-21T13:55:00Z","v":10385,"vw":1.200621},{"c":1.195,"h":1.2,"l":1.19,"n":33,"o":1.195,"t":"2026-10-21T14:00:00Z","v":4603,"vw":1.194789},{"c":1.2,"h":1.2,"l":1.1911,"n":60,"o":1.195,"t":"2026-10-21T14:05:00Z","v":6014,"vw":1.196162},{"c":1.205,"h":1.21,"l":1.2,"n":49,"o":1.2,"t":"2026-10-21T14:10:00Z","v":8072,"vw":1.205638},{"c":1.205,"h":1.21,"l":1.2,"n":39,"o":1.205,"t":"2026-10-21T14:15:00Z","v":8682,"vw":1.20612},{"c":1.205,"h":1.2099,"l":1.2,"n":31,"o":1.205,"t":"2026-10-21T14:20:00Z","v":8865,"vw":1.203225},{"c":1.205,"h":1.205,"l":1.2,"n":19,"o":1.205,"t":"2026-10-21T14:25:00Z","v":996,"vw":1.203889},{"c":1.195,"h":1.205,"l":1.19,"n":52,"o":1.205,"t":"2026-10-21T14:30:00Z","v":12135,"vw":1.196594},{"c":1.205,"h":1.205,"l":1.2,"n":53,"o":1.2,"t":"2026-10-21T14:35:00Z","v":4516,"vw":1.202633},{"c":1.205,"h":1.21,"l":1.2,"n":51,"o":1.2,"t":"2026-10-21T14:40:00Z","v":3792,"vw":1.205109},{"c":1.21,"h":1.21,"l":1.205,"n":56,"o":1.21,"t":"2026-10-21T14:45:00Z","v":5060,"vw":1.206507},{"c":1.22,"h":1.22,"l":1.21,"n":77,"o":1.21,"t":"2026-10-21T14:50:00Z","v":17967,"vw":1.217588},{"c":1.22,"h":1.22,"l":1.22,"n":24,"o":1.22,"t":"2026-10-21T14:55:00Z","v":986,"vw":1.22},{"c":1.215,"h":1.2299,"l":1.21,"n":74,"o":1.22,"t":"2026-10-21T15:00:00Z","v":16238,"vw":1.216711},{"c":1.225,"h":1.23,"l":1.21,"n":114,"o":1.215,"t":"2026-10-21T15:05:00Z","v":17892,"vw":1.218746},{"c":1.235,"h":1.235,"l":1.23,"n":45,"o":1.23,"t":"2026-10-21T15:10:00Z","v":8270,"vw":1.232652},{"c":1.23,"h":1.24,"l":1.23,"n":40,"o":1.235,"t":"2026-10-21T15:15:00Z","v":3711,"vw":1.23103},{"c":1.225,"h":1.23,"l":1.22,"n":75,"o":1.23,"t":"2026-10-21T15:20:00Z","v":16445,"vw":1.225979},{"c":1.23,"h":1.235,"l":1.2201,"n":35,"o":1.225,"t":"2026-10-21T15:25:00Z","v":4177,"vw":1.228987},{"c":1.225,"h":1.2399,"l":1.225,"n":79,"o":1.2399,"t":"2026-10-21T15:30:00Z","v":12797,"vw":1.230526},{"c":1.225,"h":1.23,"l":1.225,"n":29,"o":1.225,"t":"2026-10-21T15:35:00Z","v":2913,"vw":1.227859},{"c":1.23,"h":1.24,"l":1.225,"n":56,"o":1.225,"t":"2026-10-21T15:40:00Z","v":10071,"vw":1.23408},{"c":1.24,"h":1.24,"l":1.23,"n":38,"o":1.24,"t":"2026-10-21T15:45:00Z","v":3835,"vw":1.231091},{"c":1.24,"h":1.24,"l":1.23,"n":13,"o":1.24,"t":"2026-10-21T15:50:00Z","v":935,"vw":1.234286},{"c":1.21,"h":1.24,"l":1.21,"n":134,"o":1.23,"t":"2026-10-21T15:55:00Z","v":56374,"vw":1.222014},{"c":1.215,"h":1.215,"l":1.2,"n":82,"o":1.21,"t":"2026-10-21T16:00:00Z","v":27816,"vw":1.210774},{"c":1.2101,"h":1.215,"l":1.21,"n":36,"o":1.215,"t":"2026-10-21T16:05:00Z","v":13994,"vw":1.213994},{"c":1.215,"h":1.215,"l":1.215,"n":10,"o":1.215,"t":"2026-10-21T16:10:00Z","v":2157,"vw":1.215},{"c":1.215,"h":1.215,"l":1.21,"n":15,"o":1.215,"t":"2026-10-21T16:15:00Z","v":3593,"vw":1.212857},{"c":1.215,"h":1.215,"l":1.21,"n":17,"o":1.215,"t":"2026-10-21T16:20:00Z","v":2193,"vw":1.211251},{"c":1.22,"h":1.22,"l":1.215,"n":23,"o":1.215,"t":"2026-10-21T16:25:00Z","v":1412,"vw":1.215934},{"c":1.22,"h":1.22,"l":1.215,"n":37,"o":1.215,"t":"2026-10-21T16:30:00Z","v":2998,"vw":1.216704},{"c":1.22,"h":1.22,"l":1.21,"n":59,"o":1.215,"t":"2026-10-21T16:35:00Z","v":10783,"vw":1.215521},{"c":1.215,"h":1.22,"l":1.21,"n":25,"o":1.22,"t":"2026-10-21T16:40:00Z","v":2631,"vw":1.213508},{"c":1.215,"h":1.215,"l":1.21,"n":18,"o":1.215,"t":"2026-10-21T16:45:00Z","v":915,"vw":1.213125},{"c":1.215,"h":1.22,"l":1.215,"n":17,"o":1.215,"t":"2026-10-21T16:50:00Z","v":1281,"vw":1.216111},{"c":1.215,"h":1.215,"l":1.21,"n":23,"o":1.215,"t":"2026-10-21T16:55:00Z","v":2603,"vw":1.211028},{"c":1.215,"h":1.22,"l":1.215,"n":22,"o":1.215,"t":"2026-10-21T17:00:00Z","v":1478,"vw":1.215891},{"c":1.215,"h":1.215,"l":1.21,"n":52,"o":1.21,"t":"2026-10-21T17:05:00Z","v":7904,"vw":1.210346},{"c":1.195,"h":1.215,"l":1.195,"n":215,"o":1.215,"t":"2026-10-21T17:10:00Z","v":84021,"vw":1.209615},{"c":1.18,"h":1.2,"l":1.17,"n":321,"o":1.195,"t":"2026-10-21T17:15:00Z","v":81369,"vw":1.182734},{"c":1.165,"h":1.185,"l":1.16,"n":150,"o":1.18,"t":"2026-10-21T17:20:00Z","v":27650,"vw":1.175329},{"c":1.17,"h":1.175,"l":1.17,"n":32,"o":1.17,"t":"2026-10-21T17:25:00Z","v":4884,"vw":1.171939},{"c":1.175,"h":1.18,"l":1.17,"n":115,"o":1.175,"t":"2026-10-21T17:30:00Z","v":39471,"vw":1.177995},{"c":1.175,"h":1.18,"l":1.175,"n":29,"o":1.18,"t":"2026-10-21T17:35:00Z","v":3678,"vw":1.177707},{"c":1.185,"h":1.185,"l":1.18,"n":21,"o":1.18,"t":"2026-10-21T17:40:00Z","v":1704,"vw":1.183775},{"c":1.19,"h":1.19,"l":1.184,"n":15,"o":1.19,"t":"2026-10-21T17:45:00Z","v":7712,"vw":1.186798}],"history":[{"c":1.11,"h":1.13,"l":1.08,"n":8539,"o":1.12,"t":"2024-10-21T04:00:00Z","v":2018045,"vw":1.102678},{"c":1.11,"h":1.14,"l":1.095,"n":6740,"o":1.11,"t":"2024-10-22T04:00:00Z","v":1911204,"vw":1.116053},{"c":1.1,"h":1.12,"l":1.07,"n":5318,"o":1.11,"t":"2024-10-23T04:00:00Z","v":1552104,"vw":1.088115},{"c":1.08,"h":1.14,"l":1.07,"n":3486,"o":1.09,"t":"2024-10-24T04:00:00Z","v":1257676,"vw":1.102238},{"c":1.07,"h":1.12,"l":1.06,"n":3582,"o":1.09,"t":"2024-10-25T04:00:00Z","v":1481294,"vw":1.084761},{"c":1.08,"h":1.11,"l":1.06,"n":4509,"o":1.07,"t":"2024-10-28T04:00:00Z","v":1660186,"vw":1.087813},{"c":1.06,"h":1.075,"l":1.05,"n":3705,"o":1.07,"t":"2024-10-29T04:00:00Z","v":1343209,"vw":1.057145},{"c":1.03,"h":1.09,"l":1.02,"n":5065,"o":1.05,"t":"2024-10-30T04:00:00Z","v":1692127,"vw":1.042802},{"c":1.01,"h":1.03,"l":0.9933,"n":3612,"o":1.02,"t":"2024-10-31T04:00:00Z","v":1561288,"vw":1.009996},{"c":1.02,"h":1.06,"l":1.005,"n":4594,"o":1.01,"t":"2024-11-01T04:00:00Z","v":1208524,"vw":1.034005},{"c":1,"h":1.04,"l":1,"n":4175,"o":1.03,"t":"2024-11-04T05:00:00Z","v":1113322,"vw":1.015546},{"c":1.03,"h":1.04,"l":1,"n":2903,"o":1,"t":"2024-11-05T05:00:00Z","v":1123277,"vw":1.023733},{"c":1.08,"h":1.1,"l":1.0357,"n":7043,"o":1.05,"t":"2024-11-06T05:00:00Z","v":2951883,"vw":1.066973},{"c":1.04,"h":1.095,"l":1.03,"n":6630,"o":1.08,"t":"2024-11-07T05:00:00Z","v":2641498,"vw":1.067216},{"c":1.07,"h":1.08,"l":1.04,"n":6629,"o":1.045,"t":"2024-11-08T05:00:00Z","v":1880146,"vw":1.057315},{"c":1.09,"h":1.09,"l":1.03,"n":6569,"o":1.06,"t":"2024-11-11T05:00:00Z","v":2557293,"vw":1.064207},{"c":0.9917,"h":1.0899,"l":0.99,"n":12809,"o":1.0899,"t":"2024-11-12T05:00:00Z","v":4984101,"vw":1.006341},{"c":0.95,"h":1.01,"l":0.95,"n":9313,"o":0.9898,"t":"2024-11-13T05:00:00Z","v":4130047,"vw":0.981865},{"c":0.9529,"h":0.9953,"l":0.95,"n":6731,"o":0.95,"t":"2024-11-14T05:00:00Z","v":2220782,"vw":0.976299},{"c":0.89,"h":0.9598,"l":0.89,"n":10284,"o":0.95,"t":"2024-11-15T05:00:00Z","v":3644114,"vw":0.908261},{"c":0.87,"h":0.92,"l":0.87,"n":4784,"o":0.91,"t":"2024-11-18T05:00:00Z","v":1773495,"vw":0.886497},{"c":0.9049,"h":0.905,"l":0.8713,"n":4192,"o":0.8787,"t":"2024-11-19T05:00:00Z","v":1279016,"vw":0.890023},{"c":0.9265,"h":0.9689,"l":0.9112,"n":5092,"o":0.95,"t":"2024-11-20T05:00:00Z","v":1415966,"vw":0.934255},{"c":0.969,"h":0.9764,"l":0.9152,"n":6071,"o":0.93,"t":"2024-11-21T05:00:00Z","v":1845909,"vw":0.956576},{"c":1.02,"h":1.02,"l":0.9677,"n":5545,"o":0.98,"t":"2024-11-22T05:00:00Z","v":1988964,"vw":0.993012},{"c":0.9799,"h":1.06,"l":0.9799,"n":9098,"o":1.05,"t":"2024-11-25T05:00:00Z","v":3505629,"vw":0.996866},{"c":0.9051,"h":1.01,"l":0.9013,"n":11849,"o":0.9824,"t":"2024-11-26T05:00:00Z","v":4090319,"vw":0.926146},{"c":0.9018,"h":0.9478,"l":0.89,"n":9142,"o":0.91,"t":"2024-11-27T05:00:00Z","v":2759427,"vw":0.908067},{"c":0.9,"h":0.9263,"l":0.891,"n":6240,"o":0.9133,"t":"2024-11-29T05:00:00Z","v":1584637,"vw":0.905502},{"c":0.9017,"h":0.9752,"l":0.9017,"n":7231,"o":0.9185,"t":"2024-12-02T05:00:00Z","v":2914172,"vw":0.930847},{"c":0.88,"h":0.917,"l":0.88,"n":6424,"o":0.9017,"t":"2024-12-03T05:00:00Z","v":3499149,"vw":0.890232},{"c":0.85,"h":0.8901,"l":0.85,"n":7407,"o":0.8855,"t":"2024-12-04T05:00:00Z","v":4274087,"vw":0.868788},{"c":0.8491,"h":0.91,"l":0.82,"n":9248,"o":0.8555,"t":"2024-12-05T05:00:00Z","v":4280411,"vw":0.869379},{"c":0.8949,"h":0.9315,"l":0.86,"n":9472,"o":0.86,"t":"2024-12-06T05:00:00Z","v":4616738,"vw":0.905077},{"c":0.8896,"h":0.925,"l":0.875,"n":6814,"o":0.8904,"t":"2024-12-09T05:00:00Z","v":2951814,"vw":0.888377},{"c":0.8695,"h":0.8889,"l":0.8562,"n":7123,"o":0.8888,"t":"2024-12-10T05:00:00Z","v":3009895,"vw":0.869784},{"c":0.8772,"h":0.895,"l":0.85,"n":6102,"o":0.895,"t":"2024-12-11T05:00:00Z","v":1865783,"vw":0.871428},{"c":0.8318,"h":0.88,"l":0.8305,"n":6727,"o":0.87,"t":"2024-12-12T05:00:00Z","v":3417125,"vw":0.846002},{"c":0.8165,"h":0.84,"l":0.8,"n":7947,"o":0.8318,"t":"2024-12-13T05:00:00Z","v":4470233,"vw":0.813635},{"c":0.8286,"h":0.8511,"l":0.8,"n":6941,"o":0.8139,"t":"2024-12-16T05:00:00Z","v":3902142,"vw":0.828044},{"c":0.81,"h":0.8375,"l":0.8001,"n":6506,"o":0.83,"t":"2024-12-17T05:00:00Z","v":2649252,"vw":0.812192},{"c":0.9051,"h":1.07,"l":0.82,"n":31218,"o":0.82,"t":"2024-12-18T05:00:00Z","v":24814438,"vw":0.958428},{"c":0.9481,"h":1.15,"l":0.9335,"n":22979,"o":1.01,"t":"2024-12-19T05:00:00Z","v":14432253,"vw":1.009551},{"c":0.9853,"h":1.05,"l":0.94,"n":17288,"o":0.94,"t":"2024-12-20T05:00:00Z","v":10199540,"vw":0.996827},{"c":1.1,"h":1.14,"l":0.9829,"n":16832,"o":1.018,"t":"2024-12-23T05:00:00Z","v":8172298,"vw":1.086941},{"c":1.11,"h":1.22,"l":1.1,"n":12471,"o":1.12,"t":"2024-12-24T05:00:00Z","v":5913176,"vw":1.151249},{"c":1.39,"h":1.43,"l":1.08,"n":27932,"o":1.11,"t":"2024-12-26T05:00:00Z","v":14114294,"vw":1.320192},{"c":1.51,"h":1.61,"l":1.25,"n":36656,"o":1.56,"t":"2024-12-27T05:00:00Z","v":17798555,"vw":1.400444},{"c":1.64,"h":1.72,"l":1.4,"n":27975,"o":1.58,"t":"2024-12-30T05:00:00Z","v":15185105,"vw":1.584791},{"c":1.31,"h":1.61,"l":1.28,"n":23176,"o":1.61,"t":"2024-12-31T05:00:00Z","v":12327376,"vw":1.400837},{"c":1.36,"h":1.41,"l":1.295,"n":17323,"o":1.38,"t":"2025-01-02T05:00:00Z","v":7965772,"vw":1.343694},{"c":1.5,"h":1.5,"l":1.32,"n":19929,"o":1.39,"t":"2025-01-03T05:00:00Z","v":8259939,"vw":1.415874},{"c":1.39,"h":1.585,"l":1.345,"n":23799,"o":1.52,"t":"2025-01-06T05:00:00Z","v":9738128,"vw":1.454565},{"c":1.4,"h":1.62,"l":1.36,"n":18011,"o":1.44,"t":"2025-01-07T05:00:00Z","v":9964614,"vw":1.479255},{"c":1.19,"h":1.38,"l":1.18,"n":15037,"o":1.36,"t":"2025-01-08T05:00:00Z","v":7429970,"vw":1.221092},{"c":1.27,"h":1.297,"l":1.15,"n":11608,"o":1.17,"t":"2025-01-10T05:00:00Z","v":5136503,"vw":1.237232},{"c":1.19,"h":1.22,"l":1.11,"n":10628,"o":1.21,"t":"2025-01-13T05:00:00Z","v":5628577,"vw":1.159525},{"c":1.22,"h":1.27,"l":1.1814,"n":11492,"o":1.21,"t":"2025-01-14T05:00:00Z","v":3356242,"vw":1.229066},{"c":1.28,"h":1.36,"l":1.24,"n":10254,"o":1.27,"t":"2025-01-15T05:00:00Z","v":4037321,"vw":1.295425},{"c":1.22,"h":1.29,"l":1.22,"n":5780,"o":1.285,"t":"2025-01-16T05:00:00Z","v":2234743,"vw":1.244435},{"c":1.44,"h":1.49,"l":1.25,"n":20752,"o":1.26,"t":"2025-01-17T05:00:00Z","v":11762056,"vw":1.409456},{"c":1.61,"h":1.67,"l":1.42,"n":23074,"o":1.51,"t":"2025-01-21T05:00:00Z","v":11855681,"vw":1.552822},{"c":1.59,"h":1.66,"l":1.51,"n":14405,"o":1.66,"t":"2025-01-22T05:00:00Z","v":5877005,"vw":1.577134},{"c":1.82,"h":1.95,"l":1.615,"n":29379,"o":1.62,"t":"2025-01-23T05:00:00Z","v":13884611,"vw":1.806833},{"c":1.72,"h":1.9,"l":1.7,"n":16487,"o":1.855,"t":"2025-01-24T05:00:00Z","v":7587480,"vw":1.790379},{"c":1.56,"h":1.68,"l":1.5,"n":11624,"o":1.61,"t":"2025-01-27T05:00:00Z","v":5334028,"vw":1.582513},{"c":1.61,"h":1.68,"l":1.53,"n":9296,"o":1.59,"t":"2025-01-28T05:00:00Z","v":4400574,"vw":1.609374},{"c":1.49,"h":1.62,"l":1.46,"n":9622,"o":1.61,"t":"2025-01-29T05:00:00Z","v":4012257,"vw":1.509681},{"c":1.57,"h":1.585,"l":1.49,"n":7741,"o":1.53,"t":"2025-01-30T05:00:00Z","v":2633628,"vw":1.542357},{"c":1.59,"h":1.72,"l":1.52,"n":15986,"o":1.57,"t":"2025-01-31T05:00:00Z","v":6050920,"vw":1.628415},{"c":1.39,"h":1.49,"l":1.37,"n":12407,"o":1.47,"t":"2025-02-03T05:00:00Z","v":5730829,"vw":1.421699},{"c":1.57,"h":1.645,"l":1.41,"n":10717,"o":1.41,"t":"2025-02-04T05:00:00Z","v":6195410,"vw":1.566516},{"c":1.53,"h":1.73,"l":1.5,"n":14159,"o":1.58,"t":"2025-02-05T05:00:00Z","v":6924275,"vw":1.600272},{"c":1.48,"h":1.56,"l":1.45,"n":9546,"o":1.52,"t":"2025-02-06T05:00:00Z","v":3686436,"vw":1.497254},{"c":1.51,"h":1.57,"l":1.47,"n":8042,"o":1.5,"t":"2025-02-07T05:00:00Z","v":4140806,"vw":1.510826},{"c":1.52,"h":1.66,"l":1.46,"n":16395,"o":1.59,"t":"2025-02-10T05:00:00Z","v":7274186,"vw":1.539412},{"c":1.41,"h":1.53,"l":1.39,"n":8785,"o":1.5,"t":"2025-02-11T05:00:00Z","v":4850989,"vw":1.438265},{"c":1.38,"h":1.41,"l":1.33,"n":8430,"o":1.38,"t":"2025-02-12T05:00:00Z","v":3501902,"vw":1.374484},{"c":1.36,"h":1.39,"l":1.3,"n":8444,"o":1.39,"t":"2025-02-13T05:00:00Z","v":4438984,"vw":1.335826},{"c":1.34,"h":1.43,"l":1.312,"n":7906,"o":1.34,"t":"2025-02-14T05:00:00Z","v":3219064,"vw":1.354094},{"c":1.33,"h":1.37,"l":1.28,"n":9464,"o":1.34,"t":"2025-02-18T05:00:00Z","v":3485062,"vw":1.315514},{"c":1.75,"h":1.81,"l":1.325,"n":52266,"o":1.35,"t":"2025-02-19T05:00:00Z","v":33111630,"vw":1.624655},{"c":1.69,"h":1.93,"l":1.51,"n":82771,"o":1.92,"t":"2025-02-20T05:00:00Z","v":38526625,"vw":1.685456},{"c":1.5,"h":1.77,"l":1.49,"n":24255,"o":1.74,"t":"2025-02-21T05:00:00Z","v":16608962,"vw":1.583498},{"c":1.37,"h":1.58,"l":1.35,"n":18904,"o":1.575,"t":"2025-02-24T05:00:00Z","v":11334348,"vw":1.429234},{"c":1.31,"h":1.46,"l":1.3,"n":15254,"o":1.355,"t":"2025-02-25T05:00:00Z","v":8138844,"vw":1.359658},{"c":1.43,"h":1.5,"l":1.3,"n":13521,"o":1.31,"t":"2025-02-26T05:00:00Z","v":6929900,"vw":1.416556},{"c":1.37,"h":1.49,"l":1.35,"n":9223,"o":1.43,"t":"2025-02-27T05:00:00Z","v":3835451,"vw":1.396556},{"c":1.45,"h":1.46,"l":1.3,"n":12046,"o":1.32,"t":"2025-02-28T05:00:00Z","v":5357320,"vw":1.397696},{"c":1.25,"h":1.48,"l":1.24,"n":12078,"o":1.47,"t":"2025-03-03T05:00:00Z","v":6447329,"vw":1.357184},{"c":1.24,"h":1.34,"l":1.19,"n":12558,"o":1.2,"t":"2025-03-04T05:00:00Z","v":5864384,"vw":1.264308},{"c":1.32,"h":1.34,"l":1.24,"n":8946,"o":1.25,"t":"2025-03-05T05:00:00Z","v":4234019,"vw":1.292552},{"c":1.175,"h":1.3091,"l":1.17,"n":9317,"o":1.26,"t":"2025-03-06T05:00:00Z","v":5249181,"vw":1.223476},{"c":1.16,"h":1.2,"l":1.063,"n":9778,"o":1.2,"t":"2025-03-07T05:00:00Z","v":5681791,"vw":1.126964},{"c":1.03,"h":1.14,"l":0.99,"n":9509,"o":1.11,"t":"2025-03-10T04:00:00Z","v":5887978,"vw":1.029869},{"c":1.09,"h":1.1,"l":1.01,"n":6679,"o":1.04,"t":"2025-03-11T04:00:00Z","v":2456710,"vw":1.057087},{"c":1.07,"h":1.13,"l":1.04,"n":7071,"o":1.12,"t":"2025-03-12T04:00:00Z","v":3315520,"vw":1.071879},{"c":1.13,"h":1.17,"l":1.07,"n":7469,"o":1.09,"t":"2025-03-13T04:00:00Z","v":4227127,"vw":1.117537},{"c":1.28,"h":1.3,"l":1.17,"n":16257,"o":1.18,"t":"2025-03-14T04:00:00Z","v":6730786,"vw":1.250667},{"c":1.31,"h":1.34,"l":1.24,"n":8333,"o":1.28,"t":"2025-03-17T04:00:00Z","v":4106360,"vw":1.288432},{"c":1.28,"h":1.3476,"l":1.2301,"n":5679,"o":1.29,"t":"2025-03-18T04:00:00Z","v":3466120,"vw":1.289579},{"c":1.38,"h":1.4,"l":1.282,"n":8504,"o":1.29,"t":"2025-03-19T04:00:00Z","v":4634329,"vw":1.36117},{"c":1.36,"h":1.3895,"l":1.31,"n":7933,"o":1.33,"t":"2025-03-20T04:00:00Z","v":3419527,"vw":1.342012},{"c":1.48,"h":1.51,"l":1.3203,"n":11564,"o":1.33,"t":"2025-03-21T04:00:00Z","v":7418978,"vw":1.44235},{"c":1.62,"h":1.69,"l":1.54,"n":16184,"o":1.54,"t":"2025-03-24T04:00:00Z","v":8997635,"vw":1.626927},{"c":1.52,"h":1.62,"l":1.44,"n":13716,"o":1.62,"t":"2025-03-25T04:00:00Z","v":6428324,"vw":1.512343},{"c":1.39,"h":1.52,"l":1.34,"n":11923,"o":1.51,"t":"2025-03-26T04:00:00Z","v":7429360,"vw":1.40303},{"c":1.3,"h":1.358,"l":1.25,"n":11077,"o":1.3,"t":"2025-03-27T04:00:00Z","v":6024087,"vw":1.299361},{"c":1.21,"h":1.3,"l":1.16,"n":9775,"o":1.27,"t":"2025-03-28T04:00:00Z","v":4831833,"vw":1.210475},{"c":1.24,"h":1.2599,"l":1.15,"n":6044,"o":1.175,"t":"2025-03-31T04:00:00Z","v":3393228,"vw":1.217216},{"c":1.19,"h":1.28,"l":1.16,"n":7121,"o":1.265,"t":"2025-04-01T04:00:00Z","v":4059831,"vw":1.19762},{"c":1.22,"h":1.25,"l":1.15,"n":7550,"o":1.17,"t":"2025-04-02T04:00:00Z","v":3573107,"vw":1.205679},{"c":1.15,"h":1.2,"l":1.12,"n":7829,"o":1.15,"t":"2025-04-03T04:00:00Z","v":3348877,"vw":1.162348},{"c":1.17,"h":1.19,"l":1,"n":11591,"o":1.05,"t":"2025-04-04T04:00:00Z","v":5964140,"vw":1.069966},{"c":1.18,"h":1.3,"l":1.08,"n":9707,"o":1.12,"t":"2025-04-07T04:00:00Z","v":4576387,"vw":1.184263},{"c":1.11,"h":1.24,"l":1.06,"n":7946,"o":1.23,"t":"2025-04-08T04:00:00Z","v":4235913,"vw":1.141149},{"c":1.27,"h":1.29,"l":1.1,"n":13720,"o":1.1,"t":"2025-04-09T04:00:00Z","v":7743203,"vw":1.226039},{"c":1.2,"h":1.235,"l":1.14,"n":7849,"o":1.2,"t":"2025-04-10T04:00:00Z","v":4295700,"vw":1.184184},{"c":1.22,"h":1.22,"l":1.15,"n":5220,"o":1.18,"t":"2025-04-11T04:00:00Z","v":2199512,"vw":1.196584},{"c":1.23,"h":1.32,"l":1.2113,"n":7870,"o":1.24,"t":"2025-04-14T04:00:00Z","v":4490047,"vw":1.265886},{"c":1.19,"h":1.2464,"l":1.16,"n":5218,"o":1.24,"t":"2025-04-15T04:00:00Z","v":2755188,"vw":1.190362},{"c":1.19,"h":1.22,"l":1.15,"n":6539,"o":1.19,"t":"2025-04-16T04:00:00Z","v":2510669,"vw":1.174864},{"c":1.17,"h":1.21,"l":1.13,"n":3933,"o":1.18,"t":"2025-04-17T04:00:00Z","v":1844841,"vw":1.163887},{"c":1.13,"h":1.14,"l":1.07,"n":6867,"o":1.12,"t":"2025-04-21T04:00:00Z","v":3100250,"vw":1.107},{"c":1.15,"h":1.19,"l":1.14,"n":6570,"o":1.15,"t":"2025-04-22T04:00:00Z","v":2442534,"vw":1.161246},{"c":1.16,"h":1.24,"l":1.14,"n":18911,"o":1.185,"t":"2025-04-23T04:00:00Z","v":3987616,"vw":1.187705},{"c":1.21,"h":1.21,"l":1.145,"n":5845,"o":1.15,"t":"2025-04-24T04:00:00Z","v":2172668,"vw":1.187438},{"c":1.21,"h":1.24,"l":1.1736,"n":9880,"o":1.19,"t":"2025-04-25T04:00:00Z","v":3236846,"vw":1.205436},{"c":1.17,"h":1.2573,"l":1.14,"n":11560,"o":1.23,"t":"2025-04-28T04:00:00Z","v":3418238,"vw":1.17484},{"c":1.15,"h":1.16,"l":1.12,"n":11183,"o":1.155,"t":"2025-04-29T04:00:00Z","v":2198656,"vw":1.144438},{"c":1.13,"h":1.14,"l":1.07,"n":5844,"o":1.12,"t":"2025-04-30T04:00:00Z","v":2290619,"vw":1.111305},{"c":1.09,"h":1.15,"l":1.09,"n":6453,"o":1.12,"t":"2025-05-01T04:00:00Z","v":2155232,"vw":1.111945},{"c":1.1,"h":1.15,"l":1.1,"n":5228,"o":1.1,"t":"2025-05-02T04:00:00Z","v":2148689,"vw":1.11826},{"c":1.11,"h":1.15,"l":1.09,"n":6249,"o":1.1,"t":"2025-05-05T04:00:00Z","v":1869481,"vw":1.128047},{"c":1.13,"h":1.14,"l":1.09,"n":4079,"o":1.09,"t":"2025-05-06T04:00:00Z","v":1468851,"vw":1.122329},{"c":1.13,"h":1.14,"l":1.1,"n":3011,"o":1.125,"t":"2025-05-07T04:00:00Z","v":1009979,"vw":1.119721},{"c":1.15,"h":1.18,"l":1.12,"n":4220,"o":1.15,"t":"2025-05-08T04:00:00Z","v":1798780,"vw":1.148859},{"c":1.2,"h":1.21,"l":1.12,"n":6026,"o":1.16,"t":"2025-05-09T04:00:00Z","v":2851714,"vw":1.179025},{"c":1.21,"h":1.2899,"l":1.21,"n":12825,"o":1.26,"t":"2025-05-12T04:00:00Z","v":6958095,"vw":1.236588},{"c":1.07,"h":1.15,"l":1,"n":13282,"o":1.095,"t":"2025-05-13T04:00:00Z","v":11242489,"vw":1.057701},{"c":1.1,"h":1.11,"l":1.05,"n":5977,"o":1.06,"t":"2025-05-14T04:00:00Z","v":3107772,"vw":1.084494},{"c":1.07,"h":1.11,"l":1.05,"n":6497,"o":1.08,"t":"2025-05-15T04:00:00Z","v":2796673,"vw":1.071193},{"c":1.12,"h":1.15,"l":1.06,"n":12051,"o":1.06,"t":"2025-05-16T04:00:00Z","v":6694065,"vw":1.12556},{"c":1.15,"h":1.16,"l":1.08,"n":6498,"o":1.1,"t":"2025-05-19T04:00:00Z","v":3653170,"vw":1.124377},{"c":1.11,"h":1.15,"l":1.1,"n":7657,"o":1.13,"t":"2025-05-20T04:00:00Z","v":3008477,"vw":1.120459},{"c":1.06,"h":1.11,"l":1.05,"n":12602,"o":1.1,"t":"2025-05-21T04:00:00Z","v":5107689,"vw":1.077412},{"c":1.09,"h":1.11,"l":1.04,"n":6738,"o":1.05,"t":"2025-05-22T04:00:00Z","v":2806501,"vw":1.086423},{"c":1.07,"h":1.1,"l":1.05,"n":6112,"o":1.075,"t":"2025-05-23T04:00:00Z","v":2311461,"vw":1.078014},{"c":1.18,"h":1.2,"l":1.08,"n":11882,"o":1.095,"t":"2025-05-27T04:00:00Z","v":6147446,"vw":1.161256},{"c":1.31,"h":1.35,"l":1.17,"n":16343,"o":1.18,"t":"2025-05-28T04:00:00Z","v":10738877,"vw":1.276867},{"c":1.2,"h":1.38,"l":1.18,"n":17392,"o":1.351,"t":"2025-05-29T04:00:00Z","v":11024253,"vw":1.275314},{"c":1.1,"h":1.215,"l":1.1,"n":11334,"o":1.18,"t":"2025-05-30T04:00:00Z","v":8480213,"vw":1.133221},{"c":1.11,"h":1.15,"l":1.09,"n":9490,"o":1.12,"t":"2025-06-02T04:00:00Z","v":4043066,"vw":1.108632},{"c":1.15,"h":1.15,"l":1.1,"n":8605,"o":1.115,"t":"2025-06-03T04:00:00Z","v":3405953,"vw":1.133212},{"c":1.17,"h":1.2,"l":1.11,"n":8491,"o":1.14,"t":"2025-06-04T04:00:00Z","v":4497624,"vw":1.157948},{"c":1.1,"h":1.17,"l":1.09,"n":7151,"o":1.17,"t":"2025-06-05T04:00:00Z","v":3495221,"vw":1.12392},{"c":1.14,"h":1.18,"l":1.1,"n":7694,"o":1.1,"t":"2025-06-06T04:00:00Z","v":3794742,"vw":1.145362},{"c":1.19,"h":1.22,"l":1.1235,"n":7066,"o":1.155,"t":"2025-06-09T04:00:00Z","v":4500797,"vw":1.179766},{"c":1.22,"h":1.23,"l":1.16,"n":6896,"o":1.22,"t":"2025-06-10T04:00:00Z","v":3559688,"vw":1.197761},{"c":1.13,"h":1.2488,"l":1.12,"n":10043,"o":1.24,"t":"2025-06-11T04:00:00Z","v":6016718,"vw":1.153464},{"c":1.13,"h":1.16,"l":1.12,"n":6900,"o":1.13,"t":"2025-06-12T04:00:00Z","v":2874485,"vw":1.132389},{"c":1.08,"h":1.12,"l":1.07,"n":7307,"o":1.1,"t":"2025-06-13T04:00:00Z","v":4306613,"vw":1.09711},{"c":1.26,"h":1.38,"l":1.09,"n":28971,"o":1.1,"t":"2025-06-16T04:00:00Z","v":20360462,"vw":1.259894},{"c":1.26,"h":1.31,"l":1.2,"n":19223,"o":1.24,"t":"2025-06-17T04:00:00Z","v":10263360,"vw":1.264379},{"c":1.25,"h":1.29,"l":1.2,"n":14197,"o":1.25,"t":"2025-06-18T04:00:00Z","v":7308672,"vw":1.260764},{"c":1.14,"h":1.26,"l":1.12,"n":16650,"o":1.26,"t":"2025-06-20T04:00:00Z","v":22001780,"vw":1.154818},{"c":1.13,"h":1.14,"l":1.06,"n":13780,"o":1.12,"t":"2025-06-23T04:00:00Z","v":9517191,"vw":1.09385},{"c":1.13,"h":1.16,"l":1.1,"n":11544,"o":1.14,"t":"2025-06-24T04:00:00Z","v":7889558,"vw":1.121909},{"c":1.06,"h":1.15,"l":1.06,"n":12904,"o":1.14,"t":"2025-06-25T04:00:00Z","v":8358832,"vw":1.094668},{"c":1.1,"h":1.11,"l":1.06,"n":10492,"o":1.07,"t":"2025-06-26T04:00:00Z","v":9889616,"vw":1.07695},{"c":1.14,"h":1.16,"l":1.1007,"n":8408,"o":1.11,"t":"2025-06-27T04:00:00Z","v":9994354,"vw":1.136668},{"c":1.14,"h":1.19,"l":1.11,"n":9015,"o":1.15,"t":"2025-06-30T04:00:00Z","v":6377378,"vw":1.139058},{"c":1.1,"h":1.15,"l":1.08,"n":7476,"o":1.15,"t":"2025-07-01T04:00:00Z","v":3427823,"vw":1.109199},{"c":1.11,"h":1.14,"l":1.1,"n":9897,"o":1.12,"t":"2025-07-02T04:00:00Z","v":3283758,"vw":1.120212},{"c":1.14,"h":1.14,"l":1.11,"n":3725,"o":1.12,"t":"2025-07-03T04:00:00Z","v":2182473,"vw":1.128367},{"c":1.14,"h":1.16,"l":1.1046,"n":5427,"o":1.13,"t":"2025-07-07T04:00:00Z","v":3590032,"vw":1.131306},{"c":1.19,"h":1.26,"l":1.14,"n":11478,"o":1.14,"t":"2025-07-08T04:00:00Z","v":7605132,"vw":1.205772},{"c":1.23,"h":1.26,"l":1.2,"n":9877,"o":1.22,"t":"2025-07-09T04:00:00Z","v":6362407,"vw":1.226365},{"c":1.18,"h":1.24,"l":1.17,"n":6825,"o":1.23,"t":"2025-07-10T04:00:00Z","v":4390228,"vw":1.190481},{"c":1.16,"h":1.18,"l":1.14,"n":6700,"o":1.165,"t":"2025-07-11T04:00:00Z","v":3726139,"vw":1.160177},{"c":1.35,"h":1.36,"l":1.15,"n":12582,"o":1.15,"t":"2025-07-14T04:00:00Z","v":10011220,"vw":1.283138},{"c":1.33,"h":1.45,"l":1.31,"n":10461,"o":1.36,"t":"2025-07-15T04:00:00Z","v":6441799,"vw":1.361405},{"c":1.4,"h":1.47,"l":1.32,"n":16028,"o":1.32,"t":"2025-07-16T04:00:00Z","v":9202631,"vw":1.41205},{"c":1.38,"h":1.5,"l":1.37,"n":15716,"o":1.4,"t":"2025-07-17T04:00:00Z","v":9595275,"vw":1.440262},{"c":1.4,"h":1.4,"l":1.3109,"n":12461,"o":1.38,"t":"2025-07-18T04:00:00Z","v":6425234,"vw":1.360375},{"c":1.46,"h":1.63,"l":1.43,"n":20097,"o":1.48,"t":"2025-07-21T04:00:00Z","v":13293400,"vw":1.527427},{"c":1.44,"h":1.52,"l":1.4,"n":12453,"o":1.51,"t":"2025-07-22T04:00:00Z","v":7123398,"vw":1.459822},{"c":1.47,"h":1.49,"l":1.38,"n":10583,"o":1.46,"t":"2025-07-23T04:00:00Z","v":6664486,"vw":1.444458},{"c":1.5,"h":1.73,"l":1.46,"n":28344,"o":1.46,"t":"2025-07-24T04:00:00Z","v":18687460,"vw":1.583127},{"c":1.3,"h":1.51,"l":1.2748,"n":18419,"o":1.5,"t":"2025-07-25T04:00:00Z","v":13418535,"vw":1.358174},{"c":1.23,"h":1.62,"l":1.21,"n":69930,"o":1.62,"t":"2025-07-28T04:00:00Z","v":41989995,"vw":1.324846},{"c":1.13,"h":1.195,"l":1.1,"n":17994,"o":1.19,"t":"2025-07-29T04:00:00Z","v":13288839,"vw":1.136857},{"c":1.1,"h":1.16,"l":1.1,"n":11283,"o":1.14,"t":"2025-07-30T04:00:00Z","v":6428747,"vw":1.134445},{"c":1.11,"h":1.15,"l":1.09,"n":10903,"o":1.12,"t":"2025-07-31T04:00:00Z","v":6325135,"vw":1.120305},{"c":1.09,"h":1.11,"l":1.07,"n":9725,"o":1.1,"t":"2025-08-01T04:00:00Z","v":6264135,"vw":1.092696},{"c":1.09,"h":1.13,"l":1.045,"n":10294,"o":1.1,"t":"2025-08-04T04:00:00Z","v":7831369,"vw":1.083315},{"c":1.09,"h":1.11,"l":1.06,"n":10344,"o":1.09,"t":"2025-08-05T04:00:00Z","v":5014817,"vw":1.076558},{"c":1.1,"h":1.11,"l":1.06,"n":7482,"o":1.09,"t":"2025-08-06T04:00:00Z","v":4638971,"vw":1.084465},{"c":1.12,"h":1.15,"l":1.08,"n":8706,"o":1.11,"t":"2025-08-07T04:00:00Z","v":5034693,"vw":1.115733},{"c":1.1,"h":1.205,"l":1.09,"n":9214,"o":1.11,"t":"2025-08-08T04:00:00Z","v":6549749,"vw":1.141351},{"c":1.13,"h":1.2,"l":1.1003,"n":8836,"o":1.11,"t":"2025-08-11T04:00:00Z","v":5594155,"vw":1.150036},{"c":1.13,"h":1.16,"l":1.11,"n":10950,"o":1.14,"t":"2025-08-12T04:00:00Z","v":5908044,"vw":1.131797},{"c":1.14,"h":1.15,"l":1.11,"n":7962,"o":1.13,"t":"2025-08-13T04:00:00Z","v":3994373,"vw":1.132967},{"c":1.14,"h":1.15,"l":1.1,"n":6187,"o":1.14,"t":"2025-08-14T04:00:00Z","v":3577680,"vw":1.120745},{"c":1.12,"h":1.14,"l":1.11,"n":6624,"o":1.14,"t":"2025-08-15T04:00:00Z","v":2909906,"vw":1.125206},{"c":1.13,"h":1.17,"l":1.12,"n":5664,"o":1.13,"t":"2025-08-18T04:00:00Z","v":3829065,"vw":1.141226},{"c":1.07,"h":1.1399,"l":1.07,"n":7947,"o":1.13,"t":"2025-08-19T04:00:00Z","v":4629612,"vw":1.093813},{"c":1.07,"h":1.08,"l":1.04,"n":7714,"o":1.07,"t":"2025-08-20T04:00:00Z","v":4845860,"vw":1.05698},{"c":1.05,"h":1.07,"l":1.04,"n":6188,"o":1.06,"t":"2025-08-21T04:00:00Z","v":2973026,"vw":1.050203},{"c":1.1,"h":1.11,"l":1.05,"n":6698,"o":1.06,"t":"2025-08-22T04:00:00Z","v":4668943,"vw":1.093208},{"c":1.08,"h":1.105,"l":1.07,"n":5631,"o":1.09,"t":"2025-08-25T04:00:00Z","v":2867020,"vw":1.084596},{"c":1.12,"h":1.14,"l":1.081,"n":5903,"o":1.09,"t":"2025-08-26T04:00:00Z","v":3560849,"vw":1.121054},{"c":1.12,"h":1.15,"l":1.1135,"n":7740,"o":1.12,"t":"2025-08-27T04:00:00Z","v":3072231,"vw":1.13128},{"c":1.16,"h":1.17,"l":1.12,"n":5817,"o":1.13,"t":"2025-08-28T04:00:00Z","v":3844823,"vw":1.146899},{"c":1.15,"h":1.17,"l":1.12,"n":7081,"o":1.16,"t":"2025-08-29T04:00:00Z","v":1763707,"vw":1.143022},{"c":1.14,"h":1.17,"l":1.12,"n":7748,"o":1.12,"t":"2025-09-02T04:00:00Z","v":3524648,"vw":1.142974},{"c":1.11,"h":1.16,"l":1.1,"n":5445,"o":1.15,"t":"2025-09-03T04:00:00Z","v":2121304,"vw":1.126859},{"c":1.1,"h":1.12,"l":1.09,"n":5867,"o":1.12,"t":"2025-09-04T04:00:00Z","v":2657907,"vw":1.101715},{"c":1.11,"h":1.14,"l":1.07,"n":5367,"o":1.115,"t":"2025-09-05T04:00:00Z","v":3101706,"vw":1.099994},{"c":1.11,"h":1.135,"l":1.09,"n":8228,"o":1.12,"t":"2025-09-08T04:00:00Z","v":3287695,"vw":1.104537},{"c":1.14,"h":1.15,"l":1.1,"n":7531,"o":1.11,"t":"2025-09-09T04:00:00Z","v":3105998,"vw":1.121867},{"c":1.11,"h":1.15,"l":1.09,"n":4986,"o":1.13,"t":"2025-09-10T04:00:00Z","v":3369035,"vw":1.118991},{"c":1.15,"h":1.17,"l":1.11,"n":7024,"o":1.11,"t":"2025-09-11T04:00:00Z","v":4887589,"vw":1.148008},{"c":1.14,"h":1.17,"l":1.12,"n":8125,"o":1.15,"t":"2025-09-12T04:00:00Z","v":3208622,"vw":1.137448},{"c":1.14,"h":1.16,"l":1.13,"n":5467,"o":1.13,"t":"2025-09-15T04:00:00Z","v":2213236,"vw":1.140546},{"c":1.14,"h":1.16,"l":1.12,"n":5168,"o":1.13,"t":"2025-09-16T04:00:00Z","v":3116680,"vw":1.140447},{"c":1.18,"h":1.2,"l":1.13,"n":8952,"o":1.13,"t":"2025-09-17T04:00:00Z","v":5835524,"vw":1.169868},{"c":1.25,"h":1.27,"l":1.1904,"n":12728,"o":1.2,"t":"2025-09-18T04:00:00Z","v":8168407,"vw":1.243184},{"c":1.29,"h":1.31,"l":1.2408,"n":12885,"o":1.26,"t":"2025-09-19T04:00:00Z","v":11095099,"vw":1.283262},{"c":1.28,"h":1.3,"l":1.23,"n":9643,"o":1.29,"t":"2025-09-22T04:00:00Z","v":4141651,"vw":1.266818},{"c":1.33,"h":1.44,"l":1.28,"n":18514,"o":1.28,"t":"2025-09-23T04:00:00Z","v":12224049,"vw":1.365047},{"c":1.35,"h":1.435,"l":1.34,"n":13211,"o":1.35,"t":"2025-09-24T04:00:00Z","v":7925083,"vw":1.390022},{"c":1.29,"h":1.32,"l":1.25,"n":15129,"o":1.315,"t":"2025-09-25T04:00:00Z","v":8643282,"vw":1.281811},{"c":1.28,"h":1.32,"l":1.25,"n":10441,"o":1.32,"t":"2025-09-26T04:00:00Z","v":4135497,"vw":1.281091},{"c":1.23,"h":1.305,"l":1.21,"n":8377,"o":1.28,"t":"2025-09-29T04:00:00Z","v":4761491,"vw":1.239768},{"c":1.24,"h":1.27,"l":1.21,"n":8050,"o":1.22,"t":"2025-09-30T04:00:00Z","v":3285980,"vw":1.235663},{"c":1.28,"h":1.29,"l":1.23,"n":7314,"o":1.23,"t":"2025-10-01T04:00:00Z","v":3302127,"vw":1.268444},{"c":1.34,"h":1.35,"l":1.26,"n":9336,"o":1.29,"t":"2025-10-02T04:00:00Z","v":4609051,"vw":1.313294},{"c":1.42,"h":1.48,"l":1.35,"n":15759,"o":1.35,"t":"2025-10-03T04:00:00Z","v":11125255,"vw":1.435613},{"c":1.43,"h":1.4589,"l":1.375,"n":10079,"o":1.44,"t":"2025-10-06T04:00:00Z","v":5750650,"vw":1.406305},{"c":1.42,"h":1.54,"l":1.41,"n":13941,"o":1.44,"t":"2025-10-07T04:00:00Z","v":8318762,"vw":1.468451},{"c":1.37,"h":1.46,"l":1.37,"n":13054,"o":1.42,"t":"2025-10-08T04:00:00Z","v":5907128,"vw":1.416392},{"c":1.36,"h":1.4,"l":1.34,"n":10531,"o":1.39,"t":"2025-10-09T04:00:00Z","v":5074540,"vw":1.36557},{"c":1.26,"h":1.41,"l":1.25,"n":12815,"o":1.37,"t":"2025-10-10T04:00:00Z","v":6322393,"vw":1.328763},{"c":1.38,"h":1.385,"l":1.3,"n":9461,"o":1.3,"t":"2025-10-13T04:00:00Z","v":5499592,"vw":1.339941},{"c":1.37,"h":1.4,"l":1.31,"n":12801,"o":1.34,"t":"2025-10-14T04:00:00Z","v":5793594,"vw":1.356636},{"c":1.39,"h":1.48,"l":1.35,"n":14518,"o":1.4,"t":"2025-10-15T04:00:00Z","v":10601666,"vw":1.416683},{"c":1.24,"h":1.415,"l":1.22,"n":19817,"o":1.4,"t":"2025-10-16T04:00:00Z","v":10325170,"vw":1.285264},{"c":1.17,"h":1.25,"l":1.16,"n":11971,"o":1.24,"t":"2025-10-17T04:00:00Z","v":5751440,"vw":1.181523},{"c":1.19,"h":1.21,"l":1.15,"n":13919,"o":1.18,"t":"2025-10-20T04:00:00Z","v":5612846,"vw":1.180325},{"c":1.2,"h":1.265,"l":1.1601,"n":14446,"o":1.19,"t":"2025-10-21T04:00:00Z","v":11384796,"vw":1.21548},{"c":1.18,"h":1.215,"l":1.13,"n":11581,"o":1.205,"t":"2025-10-22T04:00:00Z","v":7166276,"vw":1.157062},{"c":1.16,"h":1.185,"l":1.14,"n":7798,"o":1.18,"t":"2025-10-23T04:00:00Z","v":3523964,"vw":1.160178},{"c":1.2,"h":1.22,"l":1.17,"n":9521,"o":1.18,"t":"2025-10-24T04:00:00Z","v":4086568,"vw":1.200035},{"c":1.22,"h":1.25,"l":1.2,"n":8511,"o":1.22,"t":"2025-10-27T04:00:00Z","v":4051220,"vw":1.230984},{"c":1.19,"h":1.24,"l":1.17,"n":11774,"o":1.23,"t":"2025-10-28T04:00:00Z","v":4198046,"vw":1.20392},{"c":1.2,"h":1.22,"l":1.17,"n":12032,"o":1.19,"t":"2025-10-29T04:00:00Z","v":3903527,"vw":1.200861},{"c":1.14,"h":1.2,"l":1.13,"n":9908,"o":1.19,"t":"2025-10-30T04:00:00Z","v":3768170,"vw":1.157},{"c":1.17,"h":1.175,"l":1.14,"n":7883,"o":1.16,"t":"2025-10-31T04:00:00Z","v":2436974,"vw":1.158154},{"c":1.15,"h":1.1899,"l":1.14,"n":8667,"o":1.17,"t":"2025-11-03T05:00:00Z","v":3092324,"vw":1.156373},{"c":1.06,"h":1.1464,"l":1.05,"n":14015,"o":1.115,"t":"2025-11-04T05:00:00Z","v":5919312,"vw":1.088116},{"c":1.08,"h":1.09,"l":1.06,"n":13148,"o":1.07,"t":"2025-11-05T05:00:00Z","v":3264333,"vw":1.077842},{"c":1.05,"h":1.09,"l":1.03,"n":10774,"o":1.09,"t":"2025-11-06T05:00:00Z","v":4058106,"vw":1.053812},{"c":1.07,"h":1.09,"l":1.01,"n":9121,"o":1.04,"t":"2025-11-07T05:00:00Z","v":4603305,"vw":1.046632},{"c":1.07,"h":1.11,"l":1.04,"n":17005,"o":1.1,"t":"2025-11-10T05:00:00Z","v":5302252,"vw":1.06682},{"c":1.07,"h":1.09,"l":1.03,"n":12582,"o":1.09,"t":"2025-11-11T05:00:00Z","v":6010534,"vw":1.05365},{"c":0.9429,"h":1.06,"l":0.85,"n":24909,"o":1.04,"t":"2025-11-12T05:00:00Z","v":22492176,"vw":0.951191},{"c":0.9142,"h":0.97,"l":0.881,"n":15346,"o":0.9624,"t":"2025-11-13T05:00:00Z","v":11580259,"vw":0.922241},{"c":0.9151,"h":0.9376,"l":0.856,"n":19043,"o":0.8845,"t":"2025-11-14T05:00:00Z","v":7172709,"vw":0.910219},{"c":0.9209,"h":0.9339,"l":0.8906,"n":9873,"o":0.9063,"t":"2025-11-17T05:00:00Z","v":5088667,"vw":0.913433},{"c":0.9433,"h":0.9606,"l":0.9026,"n":8387,"o":0.9183,"t":"2025-11-18T05:00:00Z","v":4375668,"vw":0.93238},{"c":0.9977,"h":1.04,"l":0.98,"n":15005,"o":0.9995,"t":"2025-11-19T05:00:00Z","v":6818995,"vw":1.011397},{"c":0.9171,"h":1.07,"l":0.9126,"n":18233,"o":1.05,"t":"2025-11-20T05:00:00Z","v":6555208,"vw":0.98379},{"c":0.938,"h":0.9619,"l":0.881,"n":17244,"o":0.945,"t":"2025-11-21T05:00:00Z","v":5921718,"vw":0.925258},{"c":0.98,"h":0.9969,"l":0.885,"n":12465,"o":0.9451,"t":"2025-11-24T05:00:00Z","v":6031660,"vw":0.94199},{"c":0.9631,"h":0.9896,"l":0.9249,"n":10439,"o":0.9801,"t":"2025-11-25T05:00:00Z","v":3205622,"vw":0.94996},{"c":0.9412,"h":0.97,"l":0.91,"n":11981,"o":0.95,"t":"2025-11-26T05:00:00Z","v":4993127,"vw":0.928218},{"c":0.9419,"h":0.965,"l":0.9211,"n":9946,"o":0.9545,"t":"2025-11-28T05:00:00Z","v":3055233,"vw":0.934767},{"c":0.87,"h":0.9379,"l":0.87,"n":12981,"o":0.9376,"t":"2025-12-01T05:00:00Z","v":6272769,"vw":0.886799},{"c":0.8382,"h":0.89,"l":0.825,"n":21892,"o":0.89,"t":"2025-12-02T05:00:00Z","v":11212146,"vw":0.84038},{"c":0.882,"h":0.89,"l":0.8101,"n":16097,"o":0.85,"t":"2025-12-03T05:00:00Z","v":6973095,"vw":0.844457},{"c":0.923,"h":0.9335,"l":0.8684,"n":12001,"o":0.8776,"t":"2025-12-04T05:00:00Z","v":4078907,"vw":0.911026},{"c":0.917,"h":0.945,"l":0.9,"n":8793,"o":0.9265,"t":"2025-12-05T05:00:00Z","v":2514671,"vw":0.927474},{"c":0.9272,"h":0.94,"l":0.9,"n":13122,"o":0.917,"t":"2025-12-08T05:00:00Z","v":2670787,"vw":0.919379},{"c":0.9445,"h":0.9495,"l":0.9026,"n":7943,"o":0.9236,"t":"2025-12-09T05:00:00Z","v":2274496,"vw":0.933203},{"c":0.9242,"h":0.9452,"l":0.9121,"n":8950,"o":0.93,"t":"2025-12-10T05:00:00Z","v":2899459,"vw":0.925466},{"c":0.9795,"h":0.9799,"l":0.9103,"n":9384,"o":0.92,"t":"2025-12-11T05:00:00Z","v":3668322,"vw":0.947443},{"c":0.944,"h":1.01,"l":0.9363,"n":11495,"o":0.9842,"t":"2025-12-12T05:00:00Z","v":2469743,"vw":0.96114},{"c":0.8749,"h":0.969,"l":0.87,"n":18169,"o":0.96,"t":"2025-12-15T05:00:00Z","v":6997400,"vw":0.889853},{"c":0.9163,"h":0.9261,"l":0.8552,"n":16764,"o":0.88,"t":"2025-12-16T05:00:00Z","v":4117684,"vw":0.894613},{"c":0.8837,"h":0.93,"l":0.8753,"n":17052,"o":0.915,"t":"2025-12-17T05:00:00Z","v":4711857,"vw":0.892979},{"c":0.9117,"h":0.9298,"l":0.8905,"n":12346,"o":0.9089,"t":"2025-12-18T05:00:00Z","v":3646744,"vw":0.909905},{"c":0.9415,"h":1.01,"l":0.888,"n":14509,"o":0.89,"t":"2025-12-19T05:00:00Z","v":18208020,"vw":0.95904},{"c":0.9309,"h":1.015,"l":0.93,"n":14418,"o":0.9659,"t":"2025-12-22T05:00:00Z","v":5455662,"vw":0.952193},{"c":0.9315,"h":0.96,"l":0.89,"n":9396,"o":0.94,"t":"2025-12-23T05:00:00Z","v":3276049,"vw":0.910162},{"c":0.9067,"h":0.92,"l":0.8954,"n":5282,"o":0.92,"t":"2025-12-24T05:00:00Z","v":1729962,"vw":0.903723},{"c":0.9108,"h":0.9128,"l":0.8832,"n":6866,"o":0.9,"t":"2025-12-26T05:00:00Z","v":1920296,"vw":0.902329},{"c":0.8618,"h":0.918,"l":0.8608,"n":9782,"o":0.9,"t":"2025-12-29T05:00:00Z","v":4942169,"vw":0.880158},{"c":0.8475,"h":0.8796,"l":0.8446,"n":12781,"o":0.8796,"t":"2025-12-30T05:00:00Z","v":5295678,"vw":0.852715},{"c":0.8281,"h":0.859,"l":0.8244,"n":13756,"o":0.8576,"t":"2025-12-31T05:00:00Z","v":6060720,"vw":0.839254},{"c":0.8897,"h":0.8905,"l":0.8312,"n":9876,"o":0.8321,"t":"2026-01-02T05:00:00Z","v":4141117,"vw":0.873348},{"c":0.9378,"h":0.9388,"l":0.8866,"n":12267,"o":0.9009,"t":"2026-01-05T05:00:00Z","v":4513406,"vw":0.918753},{"c":0.9207,"h":0.9599,"l":0.9016,"n":10719,"o":0.9435,"t":"2026-01-06T05:00:00Z","v":3391938,"vw":0.929941},{"c":0.9246,"h":0.939,"l":0.9149,"n":8269,"o":0.9262,"t":"2026-01-07T05:00:00Z","v":2219784,"vw":0.928393},{"c":0.9462,"h":0.96,"l":0.915,"n":6949,"o":0.9391,"t":"2026-01-08T05:00:00Z","v":2300705,"vw":0.94665},{"c":0.9217,"h":0.952,"l":0.919,"n":6398,"o":0.9362,"t":"2026-01-09T05:00:00Z","v":1907756,"vw":0.931002},{"c":0.976,"h":0.99,"l":0.9191,"n":6719,"o":0.9251,"t":"2026-01-12T05:00:00Z","v":4095229,"vw":0.956162},{"c":0.9527,"h":0.97,"l":0.932,"n":6003,"o":0.959,"t":"2026-01-13T05:00:00Z","v":2090065,"vw":0.954117},{"c":0.945,"h":0.98,"l":0.94,"n":5276,"o":0.9656,"t":"2026-01-14T05:00:00Z","v":2162718,"vw":0.954459},{"c":0.911,"h":0.96,"l":0.9081,"n":7282,"o":0.95,"t":"2026-01-15T05:00:00Z","v":3179594,"vw":0.931496},{"c":0.8894,"h":0.92,"l":0.8854,"n":8138,"o":0.9153,"t":"2026-01-16T05:00:00Z","v":4475586,"vw":0.895244},{"c":0.8583,"h":0.88,"l":0.8435,"n":7138,"o":0.8651,"t":"2026-01-20T05:00:00Z","v":4217576,"vw":0.856625},{"c":0.8809,"h":0.881,"l":0.848,"n":6781,"o":0.87,"t":"2026-01-21T05:00:00Z","v":2350570,"vw":0.867376},{"c":0.8817,"h":0.905,"l":0.8662,"n":7767,"o":0.89,"t":"2026-01-22T05:00:00Z","v":3181864,"vw":0.882061},{"c":0.8512,"h":0.8939,"l":0.85,"n":7545,"o":0.882,"t":"2026-01-23T05:00:00Z","v":3112243,"vw":0.860175},{"c":0.8535,"h":0.8575,"l":0.836,"n":7517,"o":0.8537,"t":"2026-01-26T05:00:00Z","v":2621274,"vw":0.846763},{"c":0.9124,"h":0.9348,"l":0.8619,"n":17611,"o":0.88,"t":"2026-01-27T05:00:00Z","v":7575939,"vw":0.903059},{"c":0.9186,"h":0.9526,"l":0.898,"n":8719,"o":0.93,"t":"2026-01-28T05:00:00Z","v":3685839,"vw":0.920038},{"c":0.8481,"h":0.93,"l":0.83,"n":10296,"o":0.93,"t":"2026-01-29T05:00:00Z","v":5175487,"vw":0.860659},{"c":0.8126,"h":0.8539,"l":0.8102,"n":13847,"o":0.85,"t":"2026-01-30T05:00:00Z","v":5009250,"vw":0.825095},{"c":0.7886,"h":0.84,"l":0.7671,"n":14923,"o":0.8396,"t":"2026-02-02T05:00:00Z","v":5135811,"vw":0.793453},{"c":0.7196,"h":0.8177,"l":0.665,"n":21390,"o":0.8177,"t":"2026-02-03T05:00:00Z","v":16807226,"vw":0.705002},{"c":0.7001,"h":0.74,"l":0.691,"n":10481,"o":0.739,"t":"2026-02-04T05:00:00Z","v":8123035,"vw":0.707825},{"c":0.668,"h":0.7,"l":0.6505,"n":10916,"o":0.6992,"t":"2026-02-05T05:00:00Z","v":4438734,"vw":0.66663},{"c":0.7688,"h":0.776,"l":0.6844,"n":11480,"o":0.6933,"t":"2026-02-06T05:00:00Z","v":5082093,"vw":0.734423},{"c":0.7436,"h":0.7886,"l":0.734,"n":8384,"o":0.785,"t":"2026-02-09T05:00:00Z","v":3396259,"vw":0.749506},{"c":0.7425,"h":0.7797,"l":0.7251,"n":6207,"o":0.75,"t":"2026-02-10T05:00:00Z","v":2352681,"vw":0.750306},{"c":0.7143,"h":0.7628,"l":0.7014,"n":8913,"o":0.7516,"t":"2026-02-11T05:00:00Z","v":2692950,"vw":0.719956},{"c":0.6983,"h":0.725,"l":0.69,"n":7879,"o":0.722,"t":"2026-02-12T05:00:00Z","v":2311076,"vw":0.701389},{"c":0.7515,"h":0.7554,"l":0.7011,"n":7121,"o":0.7011,"t":"2026-02-13T05:00:00Z","v":2380791,"vw":0.745153},{"c":0.7552,"h":0.78,"l":0.7445,"n":10856,"o":0.7599,"t":"2026-02-17T05:00:00Z","v":3101986,"vw":0.763507},{"c":0.761,"h":0.82,"l":0.7402,"n":9007,"o":0.7552,"t":"2026-02-18T05:00:00Z","v":3576257,"vw":0.777445},{"c":0.8062,"h":0.81,"l":0.7551,"n":11724,"o":0.76,"t":"2026-02-19T05:00:00Z","v":2462830,"vw":0.786062},{"c":0.854,"h":0.88,"l":0.8031,"n":12541,"o":0.81,"t":"2026-02-20T05:00:00Z","v":5612051,"vw":0.853573},{"c":0.8017,"h":0.85,"l":0.78,"n":8671,"o":0.84,"t":"2026-02-23T05:00:00Z","v":3958673,"vw":0.799444},{"c":0.8721,"h":0.8762,"l":0.8172,"n":9830,"o":0.823,"t":"2026-02-24T05:00:00Z","v":4708176,"vw":0.852869},{"c":0.8409,"h":0.9186,"l":0.8321,"n":8837,"o":0.89,"t":"2026-02-25T05:00:00Z","v":4376851,"vw":0.875745},{"c":0.8283,"h":0.8562,"l":0.8,"n":7544,"o":0.8417,"t":"2026-02-26T05:00:00Z","v":4578397,"vw":0.827768},{"c":0.7811,"h":0.8159,"l":0.765,"n":7658,"o":0.81,"t":"2026-02-27T05:00:00Z","v":4126822,"vw":0.782767},{"c":0.7978,"h":0.8056,"l":0.7599,"n":7959,"o":0.76,"t":"2026-03-02T05:00:00Z","v":2821133,"vw":0.781206},{"c":0.7906,"h":0.8107,"l":0.754,"n":8799,"o":0.79,"t":"2026-03-03T05:00:00Z","v":3202127,"vw":0.778303},{"c":0.7798,"h":0.8175,"l":0.7734,"n":13013,"o":0.8087,"t":"2026-03-04T05:00:00Z","v":4146558,"vw":0.800714},{"c":0.5526,"h":0.7729,"l":0.51,"n":39223,"o":0.7518,"t":"2026-03-05T05:00:00Z","v":41286630,"vw":0.581232},{"c":0.5722,"h":0.6199,"l":0.5462,"n":28048,"o":0.5751,"t":"2026-03-06T05:00:00Z","v":21651163,"vw":0.573949},{"c":0.5435,"h":0.5683,"l":0.5148,"n":16017,"o":0.5631,"t":"2026-03-09T04:00:00Z","v":11938072,"vw":0.53284},{"c":0.5554,"h":0.6,"l":0.548,"n":12985,"o":0.5498,"t":"2026-03-10T04:00:00Z","v":8752014,"vw":0.579496},{"c":0.5651,"h":0.5914,"l":0.5575,"n":12971,"o":0.5705,"t":"2026-03-11T04:00:00Z","v":7339998,"vw":0.576852},{"c":0.5283,"h":0.5852,"l":0.5283,"n":11722,"o":0.5703,"t":"2026-03-12T04:00:00Z","v":4953773,"vw":0.558592},{"c":0.5322,"h":0.55,"l":0.5169,"n":12187,"o":0.54,"t":"2026-03-13T04:00:00Z","v":6041684,"vw":0.52865},{"c":0.5868,"h":0.638,"l":0.545,"n":16452,"o":0.55,"t":"2026-03-16T04:00:00Z","v":10617849,"vw":0.598157},{"c":0.6345,"h":0.6345,"l":0.5764,"n":13653,"o":0.61,"t":"2026-03-17T04:00:00Z","v":5386875,"vw":0.609805},{"c":0.6141,"h":0.6544,"l":0.6005,"n":10183,"o":0.6345,"t":"2026-03-18T04:00:00Z","v":4682369,"vw":0.630014},{"c":0.6875,"h":0.7071,"l":0.6006,"n":11436,"o":0.6109,"t":"2026-03-19T04:00:00Z","v":5554790,"vw":0.660916},{"c":0.6687,"h":0.6973,"l":0.6501,"n":10699,"o":0.6822,"t":"2026-03-20T04:00:00Z","v":5720754,"vw":0.670702},{"c":0.7019,"h":0.73,"l":0.6577,"n":11357,"o":0.69,"t":"2026-03-23T04:00:00Z","v":4938310,"vw":0.700072},{"c":0.7002,"h":0.7329,"l":0.682,"n":10483,"o":0.7,"t":"2026-03-24T04:00:00Z","v":4275714,"vw":0.711101},{"c":0.6796,"h":0.72,"l":0.6652,"n":7552,"o":0.7014,"t":"2026-03-25T04:00:00Z","v":3287816,"vw":0.687914},{"c":0.615,"h":0.6784,"l":0.6024,"n":10975,"o":0.6784,"t":"2026-03-26T04:00:00Z","v":5784065,"vw":0.621639},{"c":0.58,"h":0.6163,"l":0.58,"n":7448,"o":0.61,"t":"2026-03-27T04:00:00Z","v":3196927,"vw":0.589266},{"c":0.5829,"h":0.6065,"l":0.5662,"n":11905,"o":0.6,"t":"2026-03-30T04:00:00Z","v":2446621,"vw":0.583065},{"c":0.6412,"h":0.645,"l":0.6,"n":10097,"o":0.6,"t":"2026-03-31T04:00:00Z","v":3028178,"vw":0.631284},{"c":0.6528,"h":0.6702,"l":0.6401,"n":12258,"o":0.65,"t":"2026-04-01T04:00:00Z","v":3292185,"vw":0.65196},{"c":0.635,"h":0.656,"l":0.6101,"n":14049,"o":0.63,"t":"2026-04-02T04:00:00Z","v":3689703,"vw":0.62757},{"c":0.625,"h":0.66,"l":0.621,"n":8988,"o":0.6375,"t":"2026-04-06T04:00:00Z","v":2447442,"vw":0.636013},{"c":0.5964,"h":0.6214,"l":0.5715,"n":11233,"o":0.6192,"t":"2026-04-07T04:00:00Z","v":4927224,"vw":0.586375},{"c":0.6469,"h":0.6527,"l":0.6184,"n":16630,"o":0.6289,"t":"2026-04-08T04:00:00Z","v":4269379,"vw":0.639638},{"c":0.6228,"h":0.6473,"l":0.6184,"n":7753,"o":0.6314,"t":"2026-04-09T04:00:00Z","v":4037512,"vw":0.63663},{"c":0.6074,"h":0.6282,"l":0.6001,"n":11776,"o":0.6261,"t":"2026-04-10T04:00:00Z","v":2634739,"vw":0.61041},{"c":0.6188,"h":0.625,"l":0.59,"n":9190,"o":0.6045,"t":"2026-04-13T04:00:00Z","v":2214298,"vw":0.606404},{"c":0.6465,"h":0.6671,"l":0.622,"n":10647,"o":0.625,"t":"2026-04-14T04:00:00Z","v":3585917,"vw":0.643714},{"c":0.6759,"h":0.6843,"l":0.6401,"n":12564,"o":0.65,"t":"2026-04-15T04:00:00Z","v":2994303,"vw":0.670234},{"c":0.6482,"h":0.6849,"l":0.641,"n":9634,"o":0.68,"t":"2026-04-16T04:00:00Z","v":2749289,"vw":0.653582},{"c":0.6584,"h":0.68,"l":0.6411,"n":10745,"o":0.67,"t":"2026-04-17T04:00:00Z","v":4139844,"vw":0.65686},{"c":0.6995,"h":0.7,"l":0.6426,"n":8039,"o":0.65,"t":"2026-04-20T04:00:00Z","v":3381752,"vw":0.681179},{"c":0.651,"h":0.7199,"l":0.6492,"n":8316,"o":0.7,"t":"2026-04-21T04:00:00Z","v":3973504,"vw":0.678017},{"c":0.6773,"h":0.685,"l":0.6524,"n":8830,"o":0.658,"t":"2026-04-22T04:00:00Z","v":3060091,"vw":0.670499},{"c":0.634,"h":0.68,"l":0.63,"n":9652,"o":0.672,"t":"2026-04-23T04:00:00Z","v":3369236,"vw":0.650472},{"c":0.6523,"h":0.682,"l":0.6349,"n":11565,"o":0.65,"t":"2026-04-24T04:00:00Z","v":4006248,"vw":0.65749},{"c":0.6206,"h":0.66,"l":0.6206,"n":10812,"o":0.6523,"t":"2026-04-27T04:00:00Z","v":3880734,"vw":0.630024},{"c":0.6512,"h":0.6597,"l":0.6,"n":11864,"o":0.615,"t":"2026-04-28T04:00:00Z","v":6152984,"vw":0.623187},{"c":0.6367,"h":0.6691,"l":0.63,"n":8507,"o":0.6511,"t":"2026-04-29T04:00:00Z","v":2498712,"vw":0.641797},{"c":0.6564,"h":0.6666,"l":0.6206,"n":9597,"o":0.64,"t":"2026-04-30T04:00:00Z","v":4020262,"vw":0.650077},{"c":0.6607,"h":0.669,"l":0.6427,"n":8141,"o":0.6606,"t":"2026-05-01T04:00:00Z","v":2066706,"vw":0.660493},{"c":0.666,"h":0.684,"l":0.6405,"n":9282,"o":0.65,"t":"2026-05-04T04:00:00Z","v":3072586,"vw":0.665698},{"c":0.6695,"h":0.6802,"l":0.65,"n":8299,"o":0.6638,"t":"2026-05-05T04:00:00Z","v":2822412,"vw":0.67175},{"c":0.6552,"h":0.6724,"l":0.6303,"n":14116,"o":0.67,"t":"2026-05-06T04:00:00Z","v":4632342,"vw":0.651868},{"c":0.6124,"h":0.6552,"l":0.6106,"n":10628,"o":0.6518,"t":"2026-05-07T04:00:00Z","v":5063021,"vw":0.629944},{"c":0.6685,"h":0.6846,"l":0.6006,"n":11759,"o":0.6303,"t":"2026-05-08T04:00:00Z","v":5313390,"vw":0.651206},{"c":0.7258,"h":0.7723,"l":0.673,"n":20230,"o":0.69,"t":"2026-05-11T04:00:00Z","v":13507173,"vw":0.734955},{"c":0.6972,"h":0.7324,"l":0.66,"n":17677,"o":0.7324,"t":"2026-05-12T04:00:00Z","v":7100408,"vw":0.692399},{"c":0.76,"h":0.7971,"l":0.68,"n":22927,"o":0.7177,"t":"2026-05-13T04:00:00Z","v":12858309,"vw":0.766764},{"c":0.5995,"h":0.725,"l":0.5806,"n":33523,"o":0.705,"t":"2026-05-14T04:00:00Z","v":27410942,"vw":0.605055},{"c":0.5568,"h":0.599,"l":0.526,"n":24691,"o":0.597,"t":"2026-05-15T04:00:00Z","v":21749033,"vw":0.546067},{"c":0.5569,"h":0.5647,"l":0.54,"n":12540,"o":0.56,"t":"2026-05-18T04:00:00Z","v":7869144,"vw":0.550921},{"c":0.5648,"h":0.568,"l":0.535,"n":11072,"o":0.56,"t":"2026-05-19T04:00:00Z","v":4230419,"vw":0.556541},{"c":0.5896,"h":0.6,"l":0.556,"n":10960,"o":0.5715,"t":"2026-05-20T04:00:00Z","v":4217632,"vw":0.587557},{"c":0.601,"h":0.6096,"l":0.58,"n":13379,"o":0.5815,"t":"2026-05-21T04:00:00Z","v":4561764,"vw":0.593398},{"c":0.6231,"h":0.64,"l":0.595,"n":13732,"o":0.6018,"t":"2026-05-22T04:00:00Z","v":5794732,"vw":0.624462},{"c":0.6528,"h":0.6723,"l":0.6036,"n":17591,"o":0.6317,"t":"2026-05-26T04:00:00Z","v":8011498,"vw":0.649511},{"c":0.6397,"h":0.66,"l":0.623,"n":13046,"o":0.655,"t":"2026-05-27T04:00:00Z","v":4226881,"vw":0.634346},{"c":0.6348,"h":0.643,"l":0.5923,"n":18315,"o":0.643,"t":"2026-05-28T04:00:00Z","v":6008439,"vw":0.614138},{"c":0.6067,"h":0.6283,"l":0.59,"n":15766,"o":0.6283,"t":"2026-05-29T04:00:00Z","v":7112300,"vw":0.601471},{"c":0.6042,"h":0.6151,"l":0.5987,"n":12435,"o":0.61,"t":"2026-06-01T04:00:00Z","v":5953748,"vw":0.607302},{"c":0.4109,"h":0.5289,"l":0.3999,"n":39282,"o":0.5245,"t":"2026-06-02T04:00:00Z","v":29181548,"vw":0.438141},{"c":0.4269,"h":0.44,"l":0.381,"n":22069,"o":0.4261,"t":"2026-06-03T04:00:00Z","v":11661977,"vw":0.41354},{"c":0.4301,"h":0.4449,"l":0.4005,"n":14280,"o":0.423,"t":"2026-06-04T04:00:00Z","v":6511953,"vw":0.432962},{"c":0.3905,"h":0.4301,"l":0.385,"n":15908,"o":0.4301,"t":"2026-06-05T04:00:00Z","v":7498584,"vw":0.395716},{"c":0.3861,"h":0.4099,"l":0.385,"n":11513,"o":0.4099,"t":"2026-06-08T04:00:00Z","v":5477828,"vw":0.391278},{"c":0.3593,"h":0.39,"l":0.3472,"n":19731,"o":0.39,"t":"2026-06-09T04:00:00Z","v":14209975,"vw":0.358275},{"c":0.3666,"h":0.41,"l":0.35,"n":26080,"o":0.3581,"t":"2026-06-10T04:00:00Z","v":18550398,"vw":0.384111},{"c":0.3592,"h":0.3799,"l":0.3414,"n":9005,"o":0.3701,"t":"2026-06-11T04:00:00Z","v":6071955,"vw":0.364724},{"c":0.3623,"h":0.3929,"l":0.36,"n":11239,"o":0.3615,"t":"2026-06-12T04:00:00Z","v":5674233,"vw":0.373971},{"c":0.3851,"h":0.4098,"l":0.3804,"n":16038,"o":0.3804,"t":"2026-06-15T04:00:00Z","v":8926727,"vw":0.392608},{"c":0.3799,"h":0.3997,"l":0.371,"n":12475,"o":0.3896,"t":"2026-06-16T04:00:00Z","v":5728603,"vw":0.389656},{"c":0.3725,"h":0.3995,"l":0.368,"n":12024,"o":0.3766,"t":"2026-06-17T04:00:00Z","v":5220569,"vw":0.386177},{"c":0.3642,"h":0.39,"l":0.3583,"n":11756,"o":0.39,"t":"2026-06-18T04:00:00Z","v":14768933,"vw":0.367677},{"c":0.3597,"h":0.3725,"l":0.3514,"n":11113,"o":0.37,"t":"2026-06-22T04:00:00Z","v":5473981,"vw":0.363801},{"c":0.3447,"h":0.3642,"l":0.3447,"n":12158,"o":0.35,"t":"2026-06-23T04:00:00Z","v":4822625,"vw":0.351594},{"c":0.3113,"h":0.353,"l":0.3061,"n":19759,"o":0.3425,"t":"2026-06-24T04:00:00Z","v":11547302,"vw":0.322907},{"c":0.31,"h":0.3249,"l":0.304,"n":12698,"o":0.316,"t":"2026-06-25T04:00:00Z","v":7113096,"vw":0.317085},{"c":0.2799,"h":0.32,"l":0.2781,"n":16212,"o":0.3101,"t":"2026-06-26T04:00:00Z","v":40958526,"vw":0.282638},{"c":0.2985,"h":0.3402,"l":0.26,"n":48427,"o":0.3402,"t":"2026-06-29T04:00:00Z","v":39684896,"vw":0.288684},{"c":0.327,"h":0.339,"l":0.2824,"n":19566,"o":0.3,"t":"2026-06-30T04:00:00Z","v":12356731,"vw":0.316046},{"c":0.4155,"h":0.42,"l":0.32,"n":33327,"o":0.33,"t":"2026-07-01T04:00:00Z","v":22792013,"vw":0.393863},{"c":0.3758,"h":0.3995,"l":0.3531,"n":13013,"o":0.3935,"t":"2026-07-02T04:00:00Z","v":8360296,"vw":0.371437},{"c":0.3637,"h":0.388,"l":0.3416,"n":12948,"o":0.374,"t":"2026-07-06T04:00:00Z","v":7261687,"vw":0.358745},{"c":0.3779,"h":0.3805,"l":0.3262,"n":13191,"o":0.3576,"t":"2026-07-07T04:00:00Z","v":8118220,"vw":0.350883},{"c":0.3852,"h":0.4096,"l":0.3734,"n":12333,"o":0.379,"t":"2026-07-08T04:00:00Z","v":6061179,"vw":0.391584},{"c":0.4,"h":0.4,"l":0.3622,"n":10430,"o":0.3835,"t":"2026-07-09T04:00:00Z","v":5526133,"vw":0.379922},{"c":0.3838,"h":0.3999,"l":0.383,"n":7638,"o":0.3908,"t":"2026-07-10T04:00:00Z","v":4347206,"vw":0.389434},{"c":0.3771,"h":0.3996,"l":0.3702,"n":11818,"o":0.3845,"t":"2026-07-13T04:00:00Z","v":4361141,"vw":0.37894},{"c":0.3436,"h":0.45,"l":0.3374,"n":18561,"o":0.3801,"t":"2026-07-14T04:00:00Z","v":12278234,"vw":0.402472},{"c":0.3094,"h":0.3635,"l":0.305,"n":22389,"o":0.3569,"t":"2026-07-15T04:00:00Z","v":10722616,"vw":0.319308},{"c":0.2969,"h":0.318,"l":0.2882,"n":11571,"o":0.31,"t":"2026-07-16T04:00:00Z","v":7354398,"vw":0.294921},{"c":0.2972,"h":0.3159,"l":0.287,"n":11725,"o":0.3,"t":"2026-07-17T04:00:00Z","v":4154644,"vw":0.301244},{"c":0.3036,"h":0.3146,"l":0.29,"n":9017,"o":0.3,"t":"2026-07-20T04:00:00Z","v":3740647,"vw":0.302211},{"c":0.34,"h":0.346,"l":0.3108,"n":13931,"o":0.3109,"t":"2026-07-21T04:00:00Z","v":5894817,"vw":0.334806},{"c":0.2998,"h":0.3199,"l":0.28,"n":42532,"o":0.3,"t":"2026-07-22T04:00:00Z","v":29448685,"vw":0.297135},{"c":0.2753,"h":0.301,"l":0.275,"n":37214,"o":0.2996,"t":"2026-07-23T04:00:00Z","v":8930632,"vw":0.288517},{"c":0.2517,"h":0.282,"l":0.2505,"n":23034,"o":0.2817,"t":"2026-07-24T04:00:00Z","v":7599311,"vw":0.260374},{"c":0.2535,"h":0.259,"l":0.233,"n":10642,"o":0.2547,"t":"2026-07-27T04:00:00Z","v":4185341,"vw":0.243341},{"c":0.2473,"h":0.26,"l":0.235,"n":7312,"o":0.256,"t":"2026-07-28T04:00:00Z","v":4412775,"vw":0.246659},{"c":0.242,"h":0.26,"l":0.234,"n":8010,"o":0.26,"t":"2026-07-29T04:00:00Z","v":3740231,"vw":0.242768},{"c":0.2446,"h":0.25,"l":0.2301,"n":11225,"o":0.245,"t":"2026-07-30T04:00:00Z","v":5131915,"vw":0.237077},{"c":0.266,"h":0.266,"l":0.234,"n":21481,"o":0.2495,"t":"2026-07-31T04:00:00Z","v":4078180,"vw":0.253462},{"c":3.85,"h":4.2315,"l":3.62,"n":18862,"o":4.06,"t":"2026-08-03T04:00:00Z","v":801100,"vw":3.856683},{"c":3.655,"h":3.91,"l":3.6,"n":9689,"o":3.91,"t":"2026-08-04T04:00:00Z","v":602912,"vw":3.693321},{"c":3.175,"h":3.645,"l":3.17,"n":12555,"o":3.62,"t":"2026-08-05T04:00:00Z","v":1262852,"vw":3.370916},{"c":3.26,"h":3.44,"l":3.15,"n":7844,"o":3.15,"t":"2026-08-06T04:00:00Z","v":636530,"vw":3.324006},{"c":3.385,"h":3.52,"l":3.11,"n":10857,"o":3.28,"t":"2026-08-07T04:00:00Z","v":772351,"vw":3.350763},{"c":3.72,"h":4.24,"l":3.41,"n":17913,"o":3.41,"t":"2026-08-10T04:00:00Z","v":1310440,"vw":3.931429},{"c":3.64,"h":3.86,"l":3.53,"n":8367,"o":3.73,"t":"2026-08-11T04:00:00Z","v":676951,"vw":3.64462},{"c":4.65,"h":4.9,"l":3.67,"n":16786,"o":3.67,"t":"2026-08-12T04:00:00Z","v":1835025,"vw":4.587918},{"c":3.77,"h":4.8,"l":3.69,"n":28783,"o":4.57,"t":"2026-08-13T04:00:00Z","v":2255017,"vw":3.972397},{"c":2.235,"h":2.37,"l":1.96,"n":75192,"o":2.31,"t":"2026-08-14T04:00:00Z","v":13634710,"vw":2.126241},{"c":2.14,"h":2.33,"l":2.05,"n":21075,"o":2.19,"t":"2026-08-17T04:00:00Z","v":1910467,"vw":2.167665},{"c":1.795,"h":2.06,"l":1.72,"n":28355,"o":2.05,"t":"2026-08-18T04:00:00Z","v":6618654,"vw":1.870714},{"c":1.77,"h":1.8178,"l":1.71,"n":13956,"o":1.81,"t":"2026-08-19T04:00:00Z","v":2992021,"vw":1.75522},{"c":1.75,"h":1.88,"l":1.715,"n":23252,"o":1.75,"t":"2026-08-20T04:00:00Z","v":1955988,"vw":1.798474},{"c":1.66,"h":1.78,"l":1.645,"n":13039,"o":1.76,"t":"2026-08-21T04:00:00Z","v":1738184,"vw":1.700267},{"c":1.7,"h":1.8,"l":1.675,"n":10294,"o":1.73,"t":"2026-08-24T04:00:00Z","v":1865951,"vw":1.736948},{"c":1.81,"h":1.85,"l":1.68,"n":8476,"o":1.72,"t":"2026-08-25T04:00:00Z","v":1512889,"vw":1.78767},{"c":1.85,"h":1.91,"l":1.75,"n":5981,"o":1.78,"t":"2026-08-26T04:00:00Z","v":967352,"vw":1.835976},{"c":1.88,"h":1.93,"l":1.84,"n":6743,"o":1.89,"t":"2026-08-27T04:00:00Z","v":1016646,"vw":1.882531},{"c":1.84,"h":1.9,"l":1.77,"n":5842,"o":1.88,"t":"2026-08-28T04:00:00Z","v":691580,"vw":1.815918},{"c":1.81,"h":1.89,"l":1.78,"n":5600,"o":1.85,"t":"2026-08-31T04:00:00Z","v":795276,"vw":1.827331},{"c":1.72,"h":1.7889,"l":1.68,"n":4613,"o":1.77,"t":"2026-09-01T04:00:00Z","v":896881,"vw":1.71612},{"c":1.65,"h":1.75,"l":1.64,"n":4031,"o":1.73,"t":"2026-09-02T04:00:00Z","v":805464,"vw":1.687214},{"c":1.66,"h":1.69,"l":1.59,"n":5014,"o":1.68,"t":"2026-09-03T04:00:00Z","v":875115,"vw":1.632268},{"c":1.65,"h":1.69,"l":1.58,"n":5789,"o":1.69,"t":"2026-09-04T04:00:00Z","v":762683,"vw":1.623356},{"c":1.67,"h":1.7,"l":1.61,"n":3958,"o":1.64,"t":"2026-09-08T04:00:00Z","v":649715,"vw":1.643302},{"c":1.61,"h":1.66,"l":1.54,"n":13330,"o":1.63,"t":"2026-09-09T04:00:00Z","v":3403370,"vw":1.596965},{"c":1.59,"h":1.61,"l":1.52,"n":4349,"o":1.55,"t":"2026-09-10T04:00:00Z","v":809341,"vw":1.581155},{"c":1.64,"h":1.7,"l":1.58,"n":3970,"o":1.6,"t":"2026-09-11T04:00:00Z","v":1034164,"vw":1.652624},{"c":1.63,"h":1.65,"l":1.5,"n":8426,"o":1.58,"t":"2026-09-14T04:00:00Z","v":1780485,"vw":1.567398},{"c":1.53,"h":1.635,"l":1.51,"n":5127,"o":1.63,"t":"2026-09-15T04:00:00Z","v":781769,"vw":1.550722},{"c":1.63,"h":1.67,"l":1.412,"n":11256,"o":1.55,"t":"2026-09-16T04:00:00Z","v":3322954,"vw":1.544978},{"c":1.63,"h":1.855,"l":1.62,"n":11210,"o":1.64,"t":"2026-09-17T04:00:00Z","v":3576969,"vw":1.745338},{"c":1.66,"h":1.74,"l":1.65,"n":5482,"o":1.67,"t":"2026-09-18T04:00:00Z","v":1205281,"vw":1.690787},{"c":1.67,"h":1.83,"l":1.67,"n":4153,"o":1.72,"t":"2026-09-21T04:00:00Z","v":1085802,"vw":1.751591},{"c":1.68,"h":1.73,"l":1.6403,"n":4052,"o":1.7,"t":"2026-09-22T04:00:00Z","v":742166,"vw":1.684887},{"c":1.62,"h":1.702,"l":1.62,"n":4230,"o":1.67,"t":"2026-09-23T04:00:00Z","v":813948,"vw":1.641285},{"c":1.62,"h":1.65,"l":1.54,"n":3597,"o":1.63,"t":"2026-09-24T04:00:00Z","v":1065313,"vw":1.581621},{"c":1.6,"h":1.65,"l":1.54,"n":4352,"o":1.65,"t":"2026-09-25T04:00:00Z","v":1279838,"vw":1.574224},{"c":1.46,"h":1.6,"l":1.45,"n":4437,"o":1.6,"t":"2026-09-28T04:00:00Z","v":1108119,"vw":1.48831},{"c":1.46,"h":1.515,"l":1.4,"n":5938,"o":1.51,"t":"2026-09-29T04:00:00Z","v":1035966,"vw":1.45028},{"c":1.5,"h":1.57,"l":1.44,"n":5762,"o":1.48,"t":"2026-09-30T04:00:00Z","v":807841,"vw":1.519575},{"c":1.5,"h":1.52,"l":1.43,"n":5177,"o":1.5,"t":"2026-10-01T04:00:00Z","v":798027,"vw":1.474373},{"c":1.48,"h":1.53,"l":1.46,"n":2852,"o":1.52,"t":"2026-10-02T04:00:00Z","v":470011,"vw":1.481285},{"c":1.47,"h":1.505,"l":1.44,"n":2888,"o":1.48,"t":"2026-10-05T04:00:00Z","v":658100,"vw":1.470005},{"c":1.58,"h":1.6286,"l":1.48,"n":5639,"o":1.51,"t":"2026-10-06T04:00:00Z","v":1615686,"vw":1.576972},{"c":1.52,"h":1.68,"l":1.465,"n":16982,"o":1.56,"t":"2026-10-07T04:00:00Z","v":4064537,"vw":1.570162},{"c":1.31,"h":1.38,"l":1.3,"n":10122,"o":1.36,"t":"2026-10-08T04:00:00Z","v":4603748,"vw":1.323816},{"c":1.2,"h":1.34,"l":1.19,"n":6087,"o":1.33,"t":"2026-10-09T04:00:00Z","v":3952885,"vw":1.217473},{"c":1.2,"h":1.29,"l":1.154,"n":4978,"o":1.19,"t":"2026-10-12T04:00:00Z","v":1305277,"vw":1.2208},{"c":1.18,"h":1.21,"l":1.15,"n":4431,"o":1.19,"t":"2026-10-13T04:00:00Z","v":825235,"vw":1.178574},{"c":1.17,"h":1.21,"l":1.15,"n":3667,"o":1.16,"t":"2026-10-14T04:00:00Z","v":812762,"vw":1.173249},{"c":1.23,"h":1.285,"l":1.19,"n":5875,"o":1.21,"t":"2026-10-15T04:00:00Z","v":1640139,"vw":1.233624},{"c":1.13,"h":1.26,"l":1.13,"n":3028,"o":1.25,"t":"2026-10-16T04:00:00Z","v":853853,"vw":1.176439},{"c":1.2,"h":1.21,"l":1.08,"n":4131,"o":1.15,"t":"2026-10-19T04:00:00Z","v":976724,"vw":1.150162},{"c":1.16,"h":1.27,"l":1.16,"n":4097,"o":1.19,"t":"2026-10-20T04:00:00Z","v":723610,"vw":1.214931},{"c":1.19,"h":1.24,"l":1.16,"n":3045,"o":1.18,"t":"2026-10-21T04:00:00Z","v":623526,"vw":1.204222}],"volatilityBars":[{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-14T08:00:00Z","v":1106,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-14T09:00:00Z","v":271,"vw":1.2},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-14T10:30:00Z","v":300,"vw":1.14},{"c":1.1846,"h":1.2093,"l":1.18,"n":7,"o":1.2093,"t":"2026-10-14T12:30:00Z","v":10163,"vw":1.186758},{"c":1.16,"h":1.16,"l":1.16,"n":5,"o":1.16,"t":"2026-10-14T13:15:00Z","v":164,"vw":1.16},{"c":1.195,"h":1.2,"l":1.16,"n":198,"o":1.16,"t":"2026-10-14T13:30:00Z","v":72442,"vw":1.176512},{"c":1.2,"h":1.21,"l":1.19,"n":149,"o":1.195,"t":"2026-10-14T13:45:00Z","v":29033,"vw":1.199011},{"c":1.175,"h":1.205,"l":1.175,"n":146,"o":1.19,"t":"2026-10-14T14:00:00Z","v":50700,"vw":1.197094},{"c":1.18,"h":1.18,"l":1.1619,"n":148,"o":1.171,"t":"2026-10-14T14:15:00Z","v":33895,"vw":1.172139},{"c":1.185,"h":1.19,"l":1.17,"n":73,"o":1.17,"t":"2026-10-14T14:30:00Z","v":32294,"vw":1.173492},{"c":1.175,"h":1.185,"l":1.17,"n":81,"o":1.185,"t":"2026-10-14T14:45:00Z","v":10457,"vw":1.176059},{"c":1.165,"h":1.175,"l":1.16,"n":143,"o":1.17,"t":"2026-10-14T15:00:00Z","v":44093,"vw":1.168208},{"c":1.175,"h":1.175,"l":1.165,"n":88,"o":1.165,"t":"2026-10-14T15:15:00Z","v":11755,"vw":1.169301},{"c":1.17,"h":1.1732,"l":1.1632,"n":62,"o":1.1732,"t":"2026-10-14T15:30:00Z","v":10561,"vw":1.167685},{"c":1.165,"h":1.17,"l":1.1601,"n":67,"o":1.17,"t":"2026-10-14T15:45:00Z","v":11852,"vw":1.164402},{"c":1.165,"h":1.17,"l":1.16,"n":61,"o":1.165,"t":"2026-10-14T16:00:00Z","v":10982,"vw":1.163867},{"c":1.16,"h":1.1676,"l":1.16,"n":50,"o":1.162,"t":"2026-10-14T16:15:00Z","v":17840,"vw":1.164557},{"c":1.155,"h":1.1632,"l":1.15,"n":130,"o":1.1632,"t":"2026-10-14T16:30:00Z","v":35339,"vw":1.156883},{"c":1.16,"h":1.16,"l":1.15,"n":75,"o":1.1551,"t":"2026-10-14T16:45:00Z","v":10088,"vw":1.157799},{"c":1.15,"h":1.16,"l":1.15,"n":79,"o":1.16,"t":"2026-10-14T17:00:00Z","v":27274,"vw":1.156528},{"c":1.15,"h":1.155,"l":1.15,"n":37,"o":1.155,"t":"2026-10-14T17:15:00Z","v":4666,"vw":1.154885},{"c":1.155,"h":1.16,"l":1.15,"n":54,"o":1.155,"t":"2026-10-14T17:30:00Z","v":9218,"vw":1.155339},{"c":1.185,"h":1.185,"l":1.155,"n":244,"o":1.155,"t":"2026-10-14T17:45:00Z","v":55552,"vw":1.173985},{"c":1.175,"h":1.185,"l":1.17,"n":211,"o":1.185,"t":"2026-10-14T18:00:00Z","v":29518,"vw":1.17661},{"c":1.17,"h":1.185,"l":1.17,"n":178,"o":1.1701,"t":"2026-10-14T18:15:00Z","v":24271,"vw":1.177226},{"c":1.165,"h":1.1701,"l":1.16,"n":48,"o":1.1701,"t":"2026-10-14T18:30:00Z","v":7900,"vw":1.166016},{"c":1.16,"h":1.17,"l":1.1516,"n":93,"o":1.165,"t":"2026-10-14T18:45:00Z","v":17446,"vw":1.159835},{"c":1.165,"h":1.1682,"l":1.16,"n":165,"o":1.165,"t":"2026-10-14T19:00:00Z","v":31281,"vw":1.161724},{"c":1.1755,"h":1.18,"l":1.16,"n":158,"o":1.165,"t":"2026-10-14T19:15:00Z","v":33987,"vw":1.170914},{"c":1.165,"h":1.175,"l":1.165,"n":231,"o":1.17,"t":"2026-10-14T19:30:00Z","v":53088,"vw":1.171483},{"c":1.18,"h":1.19,"l":1.165,"n":488,"o":1.165,"t":"2026-10-14T19:45:00Z","v":109642,"vw":1.178119},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-14T20:00:00Z","v":10155,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-14T20:15:00Z","v":400,"vw":1.19},{"c":1.17,"h":1.18,"l":1.17,"n":12,"o":1.18,"t":"2026-10-14T21:15:00Z","v":2077,"vw":1.179024},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-14T23:30:00Z","v":150,"vw":1.17},{"c":1.1627,"h":1.1627,"l":1.1627,"n":1,"o":1.1627,"t":"2026-10-14T23:45:00Z","v":267,"vw":1.1627},{"c":1.11,"h":1.16,"l":1.11,"n":7,"o":1.16,"t":"2026-10-15T08:00:00Z","v":1588,"vw":1.12326},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-15T08:15:00Z","v":100,"vw":1.17},{"c":1.16,"h":1.1646,"l":1.16,"n":2,"o":1.1646,"t":"2026-10-15T11:15:00Z","v":643,"vw":1.163577},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-15T11:45:00Z","v":348,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-15T12:45:00Z","v":150,"vw":1.19},{"c":1.2291,"h":1.23,"l":1.16,"n":110,"o":1.165,"t":"2026-10-15T13:15:00Z","v":35148,"vw":1.18574},{"c":1.205,"h":1.22,"l":1.2,"n":229,"o":1.21,"t":"2026-10-15T13:30:00Z","v":151036,"vw":1.208541},{"c":1.21,"h":1.2199,"l":1.2,"n":243,"o":1.205,"t":"2026-10-15T13:45:00Z","v":87389,"vw":1.213599},{"c":1.255,"h":1.2699,"l":1.2128,"n":614,"o":1.215,"t":"2026-10-15T14:00:00Z","v":205815,"vw":1.240044},{"c":1.25,"h":1.2699,"l":1.24,"n":361,"o":1.26,"t":"2026-10-15T14:15:00Z","v":67903,"vw":1.24905},{"c":1.255,"h":1.2699,"l":1.25,"n":253,"o":1.255,"t":"2026-10-15T14:30:00Z","v":78153,"vw":1.257019},{"c":1.265,"h":1.265,"l":1.24,"n":252,"o":1.25,"t":"2026-10-15T14:45:00Z","v":56939,"vw":1.245697},{"c":1.26,"h":1.2799,"l":1.26,"n":255,"o":1.265,"t":"2026-10-15T15:00:00Z","v":67810,"vw":1.270022},{"c":1.245,"h":1.285,"l":1.24,"n":531,"o":1.26,"t":"2026-10-15T15:15:00Z","v":170810,"vw":1.260337},{"c":1.23,"h":1.26,"l":1.23,"n":261,"o":1.255,"t":"2026-10-15T15:30:00Z","v":77566,"vw":1.2452},{"c":1.24,"h":1.24,"l":1.23,"n":57,"o":1.235,"t":"2026-10-15T15:45:00Z","v":8624,"vw":1.23375},{"c":1.21,"h":1.235,"l":1.205,"n":94,"o":1.235,"t":"2026-10-15T16:00:00Z","v":35640,"vw":1.223516},{"c":1.2,"h":1.215,"l":1.19,"n":167,"o":1.21,"t":"2026-10-15T16:15:00Z","v":24023,"vw":1.205195},{"c":1.2,"h":1.2,"l":1.19,"n":137,"o":1.2,"t":"2026-10-15T16:30:00Z","v":26446,"vw":1.197304},{"c":1.205,"h":1.22,"l":1.19,"n":334,"o":1.205,"t":"2026-10-15T16:45:00Z","v":71855,"vw":1.204108},{"c":1.215,"h":1.215,"l":1.195,"n":115,"o":1.205,"t":"2026-10-15T17:00:00Z","v":28551,"vw":1.205046},{"c":1.22,"h":1.23,"l":1.21,"n":232,"o":1.215,"t":"2026-10-15T17:15:00Z","v":73523,"vw":1.216645},{"c":1.225,"h":1.23,"l":1.21,"n":112,"o":1.215,"t":"2026-10-15T17:30:00Z","v":16370,"vw":1.220426},{"c":1.228,"h":1.228,"l":1.22,"n":79,"o":1.225,"t":"2026-10-15T17:45:00Z","v":17305,"vw":1.224274},{"c":1.225,"h":1.225,"l":1.22,"n":34,"o":1.22,"t":"2026-10-15T18:00:00Z","v":5526,"vw":1.222202},{"c":1.22,"h":1.225,"l":1.21,"n":45,"o":1.225,"t":"2026-10-15T18:15:00Z","v":6984,"vw":1.218289},{"c":1.2266,"h":1.23,"l":1.21,"n":90,"o":1.21,"t":"2026-10-15T18:30:00Z","v":14188,"vw":1.220801},{"c":1.225,"h":1.23,"l":1.2114,"n":157,"o":1.225,"t":"2026-10-15T18:45:00Z","v":65776,"vw":1.222366},{"c":1.22,"h":1.235,"l":1.22,"n":159,"o":1.22,"t":"2026-10-15T19:00:00Z","v":57824,"vw":1.227469},{"c":1.22,"h":1.24,"l":1.215,"n":169,"o":1.22,"t":"2026-10-15T19:15:00Z","v":70823,"vw":1.233792},{"c":1.245,"h":1.245,"l":1.22,"n":199,"o":1.23,"t":"2026-10-15T19:30:00Z","v":55577,"vw":1.235304},{"c":1.25,"h":1.26,"l":1.24,"n":294,"o":1.245,"t":"2026-10-15T19:45:00Z","v":39394,"vw":1.249313},{"c":1.22,"h":1.23,"l":1.22,"n":12,"o":1.23,"t":"2026-10-15T20:00:00Z","v":8157,"vw":1.229531},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-15T20:45:00Z","v":400,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T21:00:00Z","v":1500,"vw":1.25},{"c":1.279,"h":1.28,"l":1.279,"n":3,"o":1.28,"t":"2026-10-15T21:15:00Z","v":1250,"vw":1.279083},{"c":1.26,"h":1.26,"l":1.25,"n":7,"o":1.25,"t":"2026-10-15T21:30:00Z","v":476,"vw":1.256774},{"c":1.24,"h":1.24,"l":1.23,"n":52,"o":1.24,"t":"2026-10-15T21:45:00Z","v":2230,"vw":1.234863},{"c":1.25,"h":1.2597,"l":1.25,"n":3,"o":1.2597,"t":"2026-10-15T22:15:00Z","v":780,"vw":1.252064},{"c":1.26,"h":1.26,"l":1.25,"n":3,"o":1.25,"t":"2026-10-15T22:30:00Z","v":1250,"vw":1.2514},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T23:15:00Z","v":342,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T23:30:00Z","v":500,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T08:15:00Z","v":200,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T08:30:00Z","v":112,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T09:00:00Z","v":1777,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-16T10:30:00Z","v":126,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T11:45:00Z","v":100,"vw":1.26},{"c":1.2588,"h":1.2588,"l":1.2588,"n":1,"o":1.2588,"t":"2026-10-16T12:15:00Z","v":3500,"vw":1.2588},{"c":1.23,"h":1.26,"l":1.23,"n":4,"o":1.2599,"t":"2026-10-16T13:00:00Z","v":724,"vw":1.250074},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T13:15:00Z","v":100,"vw":1.24},{"c":1.2422,"h":1.26,"l":1.23,"n":110,"o":1.25,"t":"2026-10-16T13:30:00Z","v":38081,"vw":1.245584},{"c":1.21,"h":1.2459,"l":1.21,"n":169,"o":1.24,"t":"2026-10-16T13:45:00Z","v":49870,"vw":1.222469},{"c":1.205,"h":1.2191,"l":1.195,"n":229,"o":1.2191,"t":"2026-10-16T14:00:00Z","v":69411,"vw":1.207251},{"c":1.2198,"h":1.2198,"l":1.205,"n":69,"o":1.205,"t":"2026-10-16T14:15:00Z","v":13477,"vw":1.208553},{"c":1.2148,"h":1.2199,"l":1.21,"n":84,"o":1.21,"t":"2026-10-16T14:30:00Z","v":9865,"vw":1.21266},{"c":1.205,"h":1.22,"l":1.2,"n":37,"o":1.21,"t":"2026-10-16T14:45:00Z","v":9551,"vw":1.207986},{"c":1.2,"h":1.205,"l":1.2,"n":13,"o":1.205,"t":"2026-10-16T15:00:00Z","v":2778,"vw":1.204423},{"c":1.205,"h":1.2099,"l":1.2,"n":114,"o":1.2,"t":"2026-10-16T15:15:00Z","v":16142,"vw":1.205476},{"c":1.2,"h":1.2099,"l":1.2,"n":40,"o":1.205,"t":"2026-10-16T15:30:00Z","v":6203,"vw":1.205696},{"c":1.2,"h":1.21,"l":1.2,"n":127,"o":1.205,"t":"2026-10-16T15:45:00Z","v":15484,"vw":1.204836},{"c":1.21,"h":1.21,"l":1.2,"n":43,"o":1.2073,"t":"2026-10-16T16:00:00Z","v":13631,"vw":1.205707},{"c":1.205,"h":1.21,"l":1.2,"n":51,"o":1.2,"t":"2026-10-16T16:15:00Z","v":12811,"vw":1.204187},{"c":1.205,"h":1.2099,"l":1.2,"n":50,"o":1.2,"t":"2026-10-16T16:30:00Z","v":7156,"vw":1.204448},{"c":1.195,"h":1.205,"l":1.1932,"n":118,"o":1.2,"t":"2026-10-16T16:45:00Z","v":16077,"vw":1.199276},{"c":1.1902,"h":1.2,"l":1.19,"n":82,"o":1.195,"t":"2026-10-16T17:00:00Z","v":67921,"vw":1.19313},{"c":1.185,"h":1.195,"l":1.18,"n":120,"o":1.195,"t":"2026-10-16T17:15:00Z","v":42177,"vw":1.188387},{"c":1.175,"h":1.19,"l":1.175,"n":57,"o":1.1873,"t":"2026-10-16T17:30:00Z","v":4765,"vw":1.183207},{"c":1.17,"h":1.18,"l":1.17,"n":45,"o":1.18,"t":"2026-10-16T17:45:00Z","v":15040,"vw":1.175392},{"c":1.175,"h":1.1795,"l":1.16,"n":172,"o":1.175,"t":"2026-10-16T18:00:00Z","v":46665,"vw":1.166651},{"c":1.17,"h":1.1794,"l":1.1699,"n":81,"o":1.1699,"t":"2026-10-16T18:15:00Z","v":9901,"vw":1.171645},{"c":1.17,"h":1.18,"l":1.17,"n":64,"o":1.17,"t":"2026-10-16T18:30:00Z","v":10496,"vw":1.176144},{"c":1.145,"h":1.17,"l":1.14,"n":200,"o":1.17,"t":"2026-10-16T18:45:00Z","v":103520,"vw":1.150171},{"c":1.145,"h":1.15,"l":1.14,"n":64,"o":1.1401,"t":"2026-10-16T19:00:00Z","v":25407,"vw":1.142824},{"c":1.135,"h":1.1496,"l":1.13,"n":98,"o":1.145,"t":"2026-10-16T19:15:00Z","v":29255,"vw":1.141455},{"c":1.135,"h":1.14,"l":1.13,"n":241,"o":1.13,"t":"2026-10-16T19:30:00Z","v":124211,"vw":1.13879},{"c":1.15,"h":1.155,"l":1.13,"n":279,"o":1.135,"t":"2026-10-16T19:45:00Z","v":64845,"vw":1.144442},{"c":1.16,"h":1.16,"l":1.13,"n":14,"o":1.13,"t":"2026-10-16T20:00:00Z","v":8636,"vw":1.13336},{"c":1.16,"h":1.16,"l":1.15,"n":3,"o":1.15,"t":"2026-10-16T20:15:00Z","v":350,"vw":1.155714},{"c":1.16,"h":1.16,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T20:45:00Z","v":230,"vw":1.154348},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T21:00:00Z","v":599,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":4,"o":1.15,"t":"2026-10-16T21:15:00Z","v":2086,"vw":1.15},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-16T21:45:00Z","v":133,"vw":1.13},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T22:00:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T22:30:00Z","v":850,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T23:00:00Z","v":500,"vw":1.15},{"c":1.12,"h":1.15,"l":1.12,"n":11,"o":1.14,"t":"2026-10-16T23:15:00Z","v":3800,"vw":1.129316},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-16T23:30:00Z","v":284,"vw":1.14},{"c":1.1331,"h":1.1331,"l":1.1331,"n":1,"o":1.1331,"t":"2026-10-16T23:45:00Z","v":1000,"vw":1.1331},{"c":1.13,"h":1.23,"l":1.13,"n":4,"o":1.14,"t":"2026-10-19T08:00:00Z","v":640,"vw":1.173269},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-19T10:30:00Z","v":185,"vw":1.14},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T12:30:00Z","v":175,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T13:00:00Z","v":500,"vw":1.15},{"c":1.17,"h":1.17,"l":1.155,"n":17,"o":1.1599,"t":"2026-10-19T13:15:00Z","v":5996,"vw":1.165131},{"c":1.1077,"h":1.17,"l":1.08,"n":378,"o":1.15,"t":"2026-10-19T13:30:00Z","v":83602,"vw":1.107549},{"c":1.09,"h":1.11,"l":1.09,"n":163,"o":1.105,"t":"2026-10-19T13:45:00Z","v":54335,"vw":1.103668},{"c":1.125,"h":1.125,"l":1.09,"n":155,"o":1.095,"t":"2026-10-19T14:00:00Z","v":39446,"vw":1.107736},{"c":1.1104,"h":1.125,"l":1.11,"n":74,"o":1.125,"t":"2026-10-19T14:15:00Z","v":14693,"vw":1.116009},{"c":1.105,"h":1.12,"l":1.1,"n":253,"o":1.115,"t":"2026-10-19T14:30:00Z","v":51506,"vw":1.109485},{"c":1.105,"h":1.12,"l":1.105,"n":103,"o":1.11,"t":"2026-10-19T14:45:00Z","v":17778,"vw":1.111268},{"c":1.11,"h":1.12,"l":1.1,"n":153,"o":1.11,"t":"2026-10-19T15:00:00Z","v":50572,"vw":1.107806},{"c":1.13,"h":1.13,"l":1.1111,"n":146,"o":1.115,"t":"2026-10-19T15:15:00Z","v":29546,"vw":1.123894},{"c":1.135,"h":1.14,"l":1.1201,"n":96,"o":1.125,"t":"2026-10-19T15:30:00Z","v":21137,"vw":1.125651},{"c":1.145,"h":1.15,"l":1.13,"n":198,"o":1.135,"t":"2026-10-19T15:45:00Z","v":34241,"vw":1.137577},{"c":1.1472,"h":1.15,"l":1.135,"n":166,"o":1.145,"t":"2026-10-19T16:00:00Z","v":31303,"vw":1.137233},{"c":1.145,"h":1.15,"l":1.14,"n":128,"o":1.15,"t":"2026-10-19T16:15:00Z","v":18219,"vw":1.14626},{"c":1.1413,"h":1.15,"l":1.1401,"n":143,"o":1.1474,"t":"2026-10-19T16:30:00Z","v":24275,"vw":1.144906},{"c":1.1499,"h":1.1499,"l":1.145,"n":43,"o":1.1487,"t":"2026-10-19T16:45:00Z","v":8682,"vw":1.146092},{"c":1.145,"h":1.15,"l":1.14,"n":163,"o":1.145,"t":"2026-10-19T17:00:00Z","v":27616,"vw":1.144502},{"c":1.145,"h":1.15,"l":1.145,"n":7,"o":1.145,"t":"2026-10-19T17:15:00Z","v":610,"vw":1.146642},{"c":1.155,"h":1.155,"l":1.14,"n":148,"o":1.145,"t":"2026-10-19T17:30:00Z","v":18518,"vw":1.148352},{"c":1.155,"h":1.16,"l":1.155,"n":37,"o":1.155,"t":"2026-10-19T17:45:00Z","v":9533,"vw":1.158036},{"c":1.17,"h":1.17,"l":1.15,"n":198,"o":1.16,"t":"2026-10-19T18:00:00Z","v":100564,"vw":1.157481},{"c":1.17,"h":1.17,"l":1.1612,"n":108,"o":1.165,"t":"2026-10-19T18:15:00Z","v":25884,"vw":1.166137},{"c":1.205,"h":1.21,"l":1.165,"n":241,"o":1.17,"t":"2026-10-19T18:30:00Z","v":119250,"vw":1.192841},{"c":1.195,"h":1.2082,"l":1.195,"n":115,"o":1.2026,"t":"2026-10-19T18:45:00Z","v":11795,"vw":1.199999},{"c":1.205,"h":1.21,"l":1.195,"n":134,"o":1.2,"t":"2026-10-19T19:00:00Z","v":38037,"vw":1.203476},{"c":1.195,"h":1.2078,"l":1.19,"n":129,"o":1.2078,"t":"2026-10-19T19:15:00Z","v":10522,"vw":1.195766},{"c":1.205,"h":1.205,"l":1.19,"n":99,"o":1.19,"t":"2026-10-19T19:30:00Z","v":21058,"vw":1.202768},{"c":1.195,"h":1.21,"l":1.195,"n":345,"o":1.2,"t":"2026-10-19T19:45:00Z","v":88599,"vw":1.204167},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-19T20:00:00Z","v":5920,"vw":1.2},{"c":1.2082,"h":1.2082,"l":1.2,"n":3,"o":1.2,"t":"2026-10-19T20:30:00Z","v":1410,"vw":1.200586},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T21:15:00Z","v":100,"vw":1.19},{"c":1.1779,"h":1.178,"l":1.17,"n":3,"o":1.17,"t":"2026-10-19T22:00:00Z","v":7300,"vw":1.174481},{"c":1.1717,"h":1.1717,"l":1.1717,"n":1,"o":1.1717,"t":"2026-10-19T22:15:00Z","v":150,"vw":1.1717},{"c":1.141,"h":1.21,"l":1.141,"n":3,"o":1.17,"t":"2026-10-20T08:00:00Z","v":662,"vw":1.173505},{"c":1.2181,"h":1.2181,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T09:00:00Z","v":1126,"vw":1.192496},{"c":1.2095,"h":1.2095,"l":1.2095,"n":1,"o":1.2095,"t":"2026-10-20T09:45:00Z","v":623,"vw":1.2095},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-20T11:45:00Z","v":1285,"vw":1.2},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-10-20T13:00:00Z","v":334,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T13:15:00Z","v":100,"vw":1.19},{"c":1.2303,"h":1.235,"l":1.18,"n":223,"o":1.19,"t":"2026-10-20T13:30:00Z","v":55977,"vw":1.218349},{"c":1.225,"h":1.24,"l":1.22,"n":135,"o":1.235,"t":"2026-10-20T13:45:00Z","v":25156,"vw":1.227683},{"c":1.225,"h":1.23,"l":1.225,"n":86,"o":1.225,"t":"2026-10-20T14:00:00Z","v":6454,"vw":1.227877},{"c":1.265,"h":1.2673,"l":1.225,"n":326,"o":1.225,"t":"2026-10-20T14:15:00Z","v":62355,"vw":1.245824},{"c":1.26,"h":1.27,"l":1.245,"n":269,"o":1.2672,"t":"2026-10-20T14:30:00Z","v":43875,"vw":1.256679},{"c":1.245,"h":1.26,"l":1.24,"n":135,"o":1.26,"t":"2026-10-20T14:45:00Z","v":28948,"vw":1.248478},{"c":1.215,"h":1.2499,"l":1.21,"n":213,"o":1.245,"t":"2026-10-20T15:00:00Z","v":39254,"vw":1.22871},{"c":1.215,"h":1.22,"l":1.21,"n":120,"o":1.2199,"t":"2026-10-20T15:15:00Z","v":20234,"vw":1.214241},{"c":1.225,"h":1.23,"l":1.215,"n":78,"o":1.215,"t":"2026-10-20T15:30:00Z","v":22397,"vw":1.219218},{"c":1.2287,"h":1.2287,"l":1.215,"n":74,"o":1.225,"t":"2026-10-20T15:45:00Z","v":9246,"vw":1.220489},{"c":1.225,"h":1.225,"l":1.215,"n":60,"o":1.225,"t":"2026-10-20T16:00:00Z","v":8249,"vw":1.22272},{"c":1.225,"h":1.23,"l":1.22,"n":102,"o":1.23,"t":"2026-10-20T16:15:00Z","v":22078,"vw":1.224968},{"c":1.215,"h":1.23,"l":1.215,"n":147,"o":1.225,"t":"2026-10-20T16:30:00Z","v":20722,"vw":1.224356},{"c":1.215,"h":1.2188,"l":1.2112,"n":52,"o":1.215,"t":"2026-10-20T16:45:00Z","v":4484,"vw":1.215431},{"c":1.215,"h":1.22,"l":1.212,"n":37,"o":1.215,"t":"2026-10-20T17:00:00Z","v":3150,"vw":1.215209},{"c":1.225,"h":1.225,"l":1.21,"n":192,"o":1.215,"t":"2026-10-20T17:15:00Z","v":35452,"vw":1.216198},{"c":1.22,"h":1.225,"l":1.22,"n":57,"o":1.225,"t":"2026-10-20T17:30:00Z","v":5457,"vw":1.22413},{"c":1.2201,"h":1.2287,"l":1.22,"n":99,"o":1.225,"t":"2026-10-20T17:45:00Z","v":10251,"vw":1.22291},{"c":1.225,"h":1.23,"l":1.222,"n":109,"o":1.225,"t":"2026-10-20T18:00:00Z","v":13189,"vw":1.226839},{"c":1.22,"h":1.23,"l":1.22,"n":124,"o":1.225,"t":"2026-10-20T18:15:00Z","v":11057,"vw":1.22233},{"c":1.19,"h":1.225,"l":1.19,"n":235,"o":1.221,"t":"2026-10-20T18:30:00Z","v":80328,"vw":1.214492},{"c":1.19,"h":1.2,"l":1.19,"n":61,"o":1.19,"t":"2026-10-20T18:45:00Z","v":5706,"vw":1.195391},{"c":1.195,"h":1.2,"l":1.192,"n":39,"o":1.192,"t":"2026-10-20T19:00:00Z","v":4090,"vw":1.195735},{"c":1.17,"h":1.195,"l":1.165,"n":234,"o":1.19,"t":"2026-10-20T19:15:00Z","v":90525,"vw":1.176549},{"c":1.165,"h":1.171,"l":1.1611,"n":107,"o":1.171,"t":"2026-10-20T19:30:00Z","v":16967,"vw":1.167135},{"c":1.165,"h":1.175,"l":1.16,"n":353,"o":1.165,"t":"2026-10-20T19:45:00Z","v":44239,"vw":1.16982},{"c":1.2155,"h":1.2155,"l":1.16,"n":5,"o":1.16,"t":"2026-10-20T20:00:00Z","v":21491,"vw":1.202},{"c":1.18,"h":1.1801,"l":1.18,"n":6,"o":1.18,"t":"2026-10-20T20:15:00Z","v":1902,"vw":1.180016},{"c":1.1801,"h":1.1801,"l":1.18,"n":2,"o":1.18,"t":"2026-10-20T21:15:00Z","v":250,"vw":1.18005},{"c":1.1811,"h":1.19,"l":1.18,"n":3,"o":1.18,"t":"2026-10-20T22:00:00Z","v":868,"vw":1.182431},{"c":1.22,"h":1.22,"l":1.21,"n":4,"o":1.21,"t":"2026-10-20T23:45:00Z","v":320,"vw":1.216633},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-21T10:00:00Z","v":300,"vw":1.21},{"c":1.18,"h":1.18,"l":1.18,"n":5,"o":1.18,"t":"2026-10-21T11:15:00Z","v":846,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-10-21T12:30:00Z","v":200,"vw":1.18},{"c":1.1769,"h":1.1769,"l":1.1769,"n":1,"o":1.1769,"t":"2026-10-21T13:00:00Z","v":1000,"vw":1.1769},{"c":1.2099,"h":1.21,"l":1.18,"n":139,"o":1.18,"t":"2026-10-21T13:30:00Z","v":27181,"vw":1.193486},{"c":1.2,"h":1.21,"l":1.195,"n":185,"o":1.205,"t":"2026-10-21T13:45:00Z","v":24617,"vw":1.202894},{"c":1.205,"h":1.21,"l":1.19,"n":142,"o":1.195,"t":"2026-10-21T14:00:00Z","v":18689,"vw":1.2},{"c":1.205,"h":1.21,"l":1.2,"n":89,"o":1.205,"t":"2026-10-21T14:15:00Z","v":18543,"vw":1.204607},{"c":1.205,"h":1.21,"l":1.19,"n":156,"o":1.205,"t":"2026-10-21T14:30:00Z","v":20443,"vw":1.199359},{"c":1.22,"h":1.22,"l":1.205,"n":157,"o":1.21,"t":"2026-10-21T14:45:00Z","v":24013,"vw":1.215374},{"c":1.235,"h":1.235,"l":1.21,"n":233,"o":1.22,"t":"2026-10-21T15:00:00Z","v":42400,"vw":1.220525},{"c":1.23,"h":1.24,"l":1.22,"n":150,"o":1.235,"t":"2026-10-21T15:15:00Z","v":24333,"vw":1.227221},{"c":1.23,"h":1.24,"l":1.225,"n":164,"o":1.2399,"t":"2026-10-21T15:30:00Z","v":25781,"vw":1.23168},{"c":1.21,"h":1.24,"l":1.21,"n":185,"o":1.24,"t":"2026-10-21T15:45:00Z","v":61144,"vw":1.222717},{"c":1.215,"h":1.215,"l":1.2,"n":128,"o":1.21,"t":"2026-10-21T16:00:00Z","v":43967,"vw":1.211988},{"c":1.22,"h":1.22,"l":1.21,"n":55,"o":1.215,"t":"2026-10-21T16:15:00Z","v":7198,"vw":1.21287},{"c":1.215,"h":1.22,"l":1.21,"n":121,"o":1.215,"t":"2026-10-21T16:30:00Z","v":16412,"vw":1.215393},{"c":1.215,"h":1.22,"l":1.21,"n":58,"o":1.215,"t":"2026-10-21T16:45:00Z","v":4799,"vw":1.212541},{"c":1.195,"h":1.22,"l":1.195,"n":289,"o":1.215,"t":"2026-10-21T17:00:00Z","v":93403,"vw":1.209758},{"c":1.17,"h":1.2,"l":1.16,"n":503,"o":1.195,"t":"2026-10-21T17:15:00Z","v":113903,"vw":1.180508},{"c":1.185,"h":1.185,"l":1.17,"n":165,"o":1.175,"t":"2026-10-21T17:30:00Z","v":44853,"vw":1.178188},{"c":1.19,"h":1.19,"l":1.184,"n":15,"o":1.19,"t":"2026-10-21T17:45:00Z","v":7712,"vw":1.186798}],"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":0.15,"premium":0.19162511266841503,"strike":2.69458295777195,"iv":8,"gamma":0.32170981231857265,"theta":-0.03960573906437678,"vega":0.0002069787748238016,"rho":0.000007661586223071146,"breakevenPct":143.56186248441898},{"delta":0.2,"premium":0.03008304422443354,"strike":1.487292389438916,"iv":3.072991536473953,"gamma":0.9689849404964186,"theta":-0.01762995265238859,"vega":0.00023963437726241094,"rho":0.0000118280961438298,"breakevenPct":28.048559802814307},{"delta":0.25,"premium":0.04659735106881746,"strike":1.4460066223279564,"iv":3.0914596249561996,"gamma":0.969562649395132,"theta":-0.017866089943615524,"vega":0.00024122725306601264,"rho":0.000014277123471888666,"breakevenPct":25.95814121491761},{"delta":0.3,"premium":0.06311165791320136,"strike":1.4047208552169965,"iv":3.1099277134384464,"gamma":0.9701403582938454,"theta":-0.018102227234842456,"vega":0.00024282012886961434,"rho":0.00001672615079994753,"breakevenPct":23.867722627020914},{"delta":0.35,"premium":0.0796259647575853,"strike":1.3634350881060366,"iv":3.1283958019206928,"gamma":0.9707180671925587,"theta":-0.01833836452606939,"vega":0.00024441300467321604,"rho":0.000019175178128006396,"breakevenPct":21.777304039124214},{"delta":0.4,"premium":0.09614027160196922,"strike":1.322149320995077,"iv":3.1468638904029396,"gamma":0.9712957760912722,"theta":-0.018574501817296325,"vega":0.0002460058804768177,"rho":0.000021624205456065265,"breakevenPct":19.686885451227518},{"delta":0.45,"premium":0.11265457844635315,"strike":1.280863553884117,"iv":3.1653319788851864,"gamma":0.9718734849899855,"theta":-0.018810639108523257,"vega":0.0002475987562804194,"rho":0.00002407323278412413,"breakevenPct":17.596466863330818},{"delta":0.5,"premium":0.12916888529073706,"strike":1.2395777867731574,"iv":3.183800067367433,"gamma":0.9724511938886989,"theta":-0.01904677639975019,"vega":0.0002491916320840211,"rho":0.000026522260112183,"breakevenPct":15.506048275434122},{"delta":0.55,"premium":0.145683192135121,"strike":1.1982920196621976,"iv":3.2022681558496795,"gamma":0.9730289027874123,"theta":-0.01928291369097712,"vega":0.0002507845078876228,"rho":0.000028971287440241867,"breakevenPct":13.415629687537422},{"delta":0.6,"premium":0.1621974989795049,"strike":1.1570062525512377,"iv":3.2207362443319263,"gamma":0.9736066116861257,"theta":-0.019519050982204057,"vega":0.00025237738369122444,"rho":0.00003142031476830073,"breakevenPct":11.325211099640725},{"delta":0.65,"premium":0.17871180582388882,"strike":1.1157204854402778,"iv":3.239204332814173,"gamma":0.9741843205848391,"theta":-0.01975518827343099,"vega":0.00025397025949482614,"rho":0.0000338693420963596,"breakevenPct":9.234792511744025},{"delta":0.7,"premium":0.19522611266827275,"strike":1.0744347183293181,"iv":3.2576724212964194,"gamma":0.9747620294835525,"theta":-0.019991325564657922,"vega":0.00025556313529842784,"rho":0.000036318369424418465,"breakevenPct":7.144373923847329},{"delta":0.75,"premium":0.21174041951265668,"strike":1.0331489512183583,"iv":3.276140509778666,"gamma":0.9753397383822658,"theta":-0.020227462855884858,"vega":0.00025715601110202954,"rho":0.00003876739675247734,"breakevenPct":5.053955335950629},{"delta":0.8,"premium":0.25271742954280474,"strike":0.970823758375995,"iv":3.5610527787011867,"gamma":0.9260837930940713,"theta":-0.0200968154438897,"vega":0.00024795349535254075,"rho":0.000039815379956860975,"breakevenPct":3.252420921417703},{"delta":0.85,"premium":0.39335417936273864,"strike":0.8227850743550119,"iv":4.9314443378533,"gamma":0.6738082153749201,"theta":-0.018471906837438344,"vega":0.0001947711338378489,"rho":0.0000351555845997675,"breakevenPct":2.627785123860809},{"delta":0.9,"premium":0.5339909291826728,"strike":0.6747463903340285,"iv":6.301835897005416,"gamma":0.4215326376557682,"theta":-0.016846998230986985,"vega":0.00014158877232315693,"rho":0.000030495789242674015,"breakevenPct":2.0031493263039137}],"put":[{"delta":0.8,"premium":0.8733313905549394,"strike":1.9868198981906415,"iv":5.678535461470234,"gamma":0.6662436757618251,"theta":-0.03294364441099606,"vega":0.0002502391703271651,"rho":-0.00010274079925644301,"breakevenPct":6.034725094033597},{"delta":0.85,"premium":1.012731209822523,"strike":2.1513778696023467,"iv":6.021518560749464,"gamma":0.4411073597808068,"theta":-0.029682381752736783,"vega":0.00020848368329777806,"rho":-0.00011499204170224937,"breakevenPct":3.9116742801836413},{"delta":0.9,"premium":2.108052373917948,"strike":3.168971422078106,"iv":8,"gamma":0.24142230732670095,"theta":-0.029721533326539096,"vega":0.00015532411966388466,"rho":-0.00017626575649234687,"breakevenPct":10.470966399986683}]},"raw":{"call":[{"delta":0.15,"premium":0.19162511266841503,"strike":2.69458295777195,"iv":8,"gamma":0.32170981231857265,"theta":-0.03960573906437678,"vega":0.0002069787748238016,"rho":0.000007661586223071146,"breakevenPct":143.56186248441898},{"delta":0.2,"premium":0.03008304422443354,"strike":1.487292389438916,"iv":3.072991536473953,"gamma":0.9689849404964186,"theta":-0.01762995265238859,"vega":0.00023963437726241094,"rho":0.0000118280961438298,"breakevenPct":28.048559802814307},{"delta":0.25,"premium":0.04659735106881746,"strike":1.4460066223279564,"iv":3.0914596249561996,"gamma":0.969562649395132,"theta":-0.017866089943615524,"vega":0.00024122725306601264,"rho":0.000014277123471888666,"breakevenPct":25.95814121491761},{"delta":0.3,"premium":0.06311165791320136,"strike":1.4047208552169965,"iv":3.1099277134384464,"gamma":0.9701403582938454,"theta":-0.018102227234842456,"vega":0.00024282012886961434,"rho":0.00001672615079994753,"breakevenPct":23.867722627020914},{"delta":0.35,"premium":0.0796259647575853,"strike":1.3634350881060366,"iv":3.1283958019206928,"gamma":0.9707180671925587,"theta":-0.01833836452606939,"vega":0.00024441300467321604,"rho":0.000019175178128006396,"breakevenPct":21.777304039124214},{"delta":0.4,"premium":0.09614027160196922,"strike":1.322149320995077,"iv":3.1468638904029396,"gamma":0.9712957760912722,"theta":-0.018574501817296325,"vega":0.0002460058804768177,"rho":0.000021624205456065265,"breakevenPct":19.686885451227518},{"delta":0.45,"premium":0.11265457844635315,"strike":1.280863553884117,"iv":3.1653319788851864,"gamma":0.9718734849899855,"theta":-0.018810639108523257,"vega":0.0002475987562804194,"rho":0.00002407323278412413,"breakevenPct":17.596466863330818},{"delta":0.5,"premium":0.12916888529073706,"strike":1.2395777867731574,"iv":3.183800067367433,"gamma":0.9724511938886989,"theta":-0.01904677639975019,"vega":0.0002491916320840211,"rho":0.000026522260112183,"breakevenPct":15.506048275434122},{"delta":0.55,"premium":0.145683192135121,"strike":1.1982920196621976,"iv":3.2022681558496795,"gamma":0.9730289027874123,"theta":-0.01928291369097712,"vega":0.0002507845078876228,"rho":0.000028971287440241867,"breakevenPct":13.415629687537422},{"delta":0.6,"premium":0.1621974989795049,"strike":1.1570062525512377,"iv":3.2207362443319263,"gamma":0.9736066116861257,"theta":-0.019519050982204057,"vega":0.00025237738369122444,"rho":0.00003142031476830073,"breakevenPct":11.325211099640725},{"delta":0.65,"premium":0.17871180582388882,"strike":1.1157204854402778,"iv":3.239204332814173,"gamma":0.9741843205848391,"theta":-0.01975518827343099,"vega":0.00025397025949482614,"rho":0.0000338693420963596,"breakevenPct":9.234792511744025},{"delta":0.7,"premium":0.19522611266827275,"strike":1.0744347183293181,"iv":3.2576724212964194,"gamma":0.9747620294835525,"theta":-0.019991325564657922,"vega":0.00025556313529842784,"rho":0.000036318369424418465,"breakevenPct":7.144373923847329},{"delta":0.75,"premium":0.21174041951265668,"strike":1.0331489512183583,"iv":3.276140509778666,"gamma":0.9753397383822658,"theta":-0.020227462855884858,"vega":0.00025715601110202954,"rho":0.00003876739675247734,"breakevenPct":5.053955335950629},{"delta":0.8,"premium":0.25271742954280474,"strike":0.970823758375995,"iv":3.5610527787011867,"gamma":0.9260837930940713,"theta":-0.0200968154438897,"vega":0.00024795349535254075,"rho":0.000039815379956860975,"breakevenPct":3.252420921417703},{"delta":0.85,"premium":0.39335417936273864,"strike":0.8227850743550119,"iv":4.9314443378533,"gamma":0.6738082153749201,"theta":-0.018471906837438344,"vega":0.0001947711338378489,"rho":0.0000351555845997675,"breakevenPct":2.627785123860809},{"delta":0.9,"premium":0.5339909291826728,"strike":0.6747463903340285,"iv":6.301835897005416,"gamma":0.4215326376557682,"theta":-0.016846998230986985,"vega":0.00014158877232315693,"rho":0.000030495789242674015,"breakevenPct":2.0031493263039137}],"put":[{"delta":0.8,"premium":0.8733313905549394,"strike":1.9868198981906415,"iv":5.678535461470234,"gamma":0.6662436757618251,"theta":-0.03294364441099606,"vega":0.0002502391703271651,"rho":-0.00010274079925644301,"breakevenPct":6.034725094033597},{"delta":0.85,"premium":1.012731209822523,"strike":2.1513778696023467,"iv":6.021518560749464,"gamma":0.4411073597808068,"theta":-0.029682381752736783,"vega":0.00020848368329777806,"rho":-0.00011499204170224937,"breakevenPct":3.9116742801836413},{"delta":0.9,"premium":2.108052373917948,"strike":3.168971422078106,"iv":8,"gamma":0.24142230732670095,"theta":-0.029721533326539096,"vega":0.00015532411966388466,"rho":-0.00017626575649234687,"breakevenPct":10.470966399986683}]}},"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"}}