{"symbol":"TEAD","url":"https://intraalpha.com/companies/TEAD","capturedAt":"2026-10-23T03:00:03.771Z","state":"ready","quote":{"symbol":"TEAD","last_price":0.394,"prev_close":0.3809,"regular_close":0.3643,"change":0.0131,"change_pct":3.4392,"regular_change":-0.0166,"regular_change_pct":-4.3581,"extended_change":0.0297,"extended_change_pct":8.1526,"bid":0.36,"ask":0.44,"bid_size":5000,"ask_size":100,"volume":242593,"vwap":0.382094,"open":0.388,"high":0.3961,"low":0.3643,"close":0.3643,"trade_count":822,"last_trade_at":"2026-10-22T23:42:28.417614479Z","last_quote_at":"2026-10-22T23:56:27.852444189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TEAD","fetched_at":"2026-10-23T03:00:03.266855+00:00","name":"Teads B.V.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Teads Holding Co., operates a technology platform that connects media owners and advertisers with engaged audiences to drive business outcomes in the United States, Europe, the Middle East, Africa, and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":37353000,"ebitda":20837000,"pe_ratio":null,"peg_ratio":null,"book_value":0.075,"dividend_per_share":null,"dividend_yield":null,"eps":-5.74,"revenue_ttm":1221580000,"gross_profit_ttm":405354000,"profit_margin":-0.433,"operating_margin_ttm":-0.0506,"return_on_assets_ttm":-0.0172,"return_on_equity_ttm":-1.962,"quarterly_earnings_growth":-0.028,"quarterly_revenue_growth":-0.171,"analyst_target_price":0.875,"analyst_number":null,"beta":1.613,"fifty_two_week_high":1.82,"fifty_two_week_low":0.364,"fifty_day_ma":0.512,"two_hundred_day_ma":0.757,"shares_outstanding":98065000,"forward_pe":null,"price_to_sales":0.0306,"price_to_book":6.04,"ev_to_revenue":0.49,"ev_to_ebitda":70.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:03.266855+00:00"},"optionObservedAt":"2026-10-22T19:55:05.148Z","bars":[{"c":0.4159,"h":0.4159,"l":0.4159,"n":1,"o":0.4159,"t":"2026-10-16T09:40:00Z","v":124,"vw":0.4159},{"c":0.4201,"h":0.4299,"l":0.4159,"n":6,"o":0.4159,"t":"2026-10-16T13:30:00Z","v":1205,"vw":0.420567},{"c":0.4298,"h":0.4322,"l":0.4298,"n":23,"o":0.4307,"t":"2026-10-16T13:55:00Z","v":4493,"vw":0.430674},{"c":0.43,"h":0.4396,"l":0.4299,"n":33,"o":0.434,"t":"2026-10-16T14:00:00Z","v":14426,"vw":0.433948},{"c":0.4267,"h":0.4267,"l":0.4267,"n":3,"o":0.4267,"t":"2026-10-16T14:05:00Z","v":133,"vw":0.4267},{"c":0.4249,"h":0.4249,"l":0.4216,"n":4,"o":0.4228,"t":"2026-10-16T14:10:00Z","v":506,"vw":0.423356},{"c":0.4231,"h":0.4231,"l":0.4193,"n":4,"o":0.4203,"t":"2026-10-16T14:45:00Z","v":21150,"vw":0.422153},{"c":0.4227,"h":0.4227,"l":0.4227,"n":1,"o":0.4227,"t":"2026-10-16T14:55:00Z","v":100,"vw":0.4227},{"c":0.42,"h":0.42,"l":0.42,"n":6,"o":0.42,"t":"2026-10-16T15:00:00Z","v":385,"vw":0.42},{"c":0.4189,"h":0.4189,"l":0.4189,"n":1,"o":0.4189,"t":"2026-10-16T15:05:00Z","v":320,"vw":0.4189},{"c":0.417,"h":0.42,"l":0.417,"n":12,"o":0.42,"t":"2026-10-16T15:30:00Z","v":2776,"vw":0.417316},{"c":0.4178,"h":0.4178,"l":0.4178,"n":1,"o":0.4178,"t":"2026-10-16T15:35:00Z","v":142,"vw":0.4178},{"c":0.416,"h":0.416,"l":0.4116,"n":6,"o":0.4116,"t":"2026-10-16T15:55:00Z","v":659,"vw":0.415193},{"c":0.411,"h":0.411,"l":0.411,"n":3,"o":0.411,"t":"2026-10-16T16:15:00Z","v":127,"vw":0.411},{"c":0.4139,"h":0.414,"l":0.4109,"n":11,"o":0.412,"t":"2026-10-16T16:35:00Z","v":1710,"vw":0.413135},{"c":0.4117,"h":0.4138,"l":0.4108,"n":22,"o":0.412,"t":"2026-10-16T16:45:00Z","v":4753,"vw":0.411654},{"c":0.4101,"h":0.4135,"l":0.4096,"n":11,"o":0.4134,"t":"2026-10-16T16:50:00Z","v":2914,"vw":0.412179},{"c":0.413,"h":0.413,"l":0.4101,"n":3,"o":0.4101,"t":"2026-10-16T16:55:00Z","v":253,"vw":0.411289},{"c":0.4084,"h":0.41,"l":0.4084,"n":5,"o":0.41,"t":"2026-10-16T17:00:00Z","v":455,"vw":0.409333},{"c":0.4077,"h":0.4077,"l":0.4033,"n":4,"o":0.4033,"t":"2026-10-16T17:05:00Z","v":302,"vw":0.4055},{"c":0.4073,"h":0.4073,"l":0.4033,"n":7,"o":0.4033,"t":"2026-10-16T17:20:00Z","v":3820,"vw":0.404104},{"c":0.4028,"h":0.4028,"l":0.4028,"n":3,"o":0.4028,"t":"2026-10-16T17:25:00Z","v":124,"vw":0.4028},{"c":0.403,"h":0.403,"l":0.403,"n":2,"o":0.403,"t":"2026-10-16T17:30:00Z","v":101,"vw":0.403},{"c":0.4033,"h":0.4033,"l":0.4033,"n":3,"o":0.4033,"t":"2026-10-16T17:40:00Z","v":178,"vw":0.4033},{"c":0.4029,"h":0.4029,"l":0.4029,"n":1,"o":0.4029,"t":"2026-10-16T17:45:00Z","v":115,"vw":0.4029},{"c":0.4105,"h":0.4105,"l":0.4075,"n":4,"o":0.4075,"t":"2026-10-16T18:15:00Z","v":234,"vw":0.409},{"c":0.4076,"h":0.4076,"l":0.4076,"n":1,"o":0.4076,"t":"2026-10-16T18:20:00Z","v":100,"vw":0.4076},{"c":0.4031,"h":0.4031,"l":0.4031,"n":7,"o":0.4031,"t":"2026-10-16T18:30:00Z","v":436,"vw":0.4031},{"c":0.412,"h":0.412,"l":0.4076,"n":3,"o":0.4076,"t":"2026-10-16T18:40:00Z","v":514,"vw":0.40936},{"c":0.403,"h":0.4075,"l":0.403,"n":3,"o":0.4075,"t":"2026-10-16T18:45:00Z","v":386,"vw":0.406319},{"c":0.4055,"h":0.4055,"l":0.4055,"n":1,"o":0.4055,"t":"2026-10-16T18:55:00Z","v":600,"vw":0.4055},{"c":0.4001,"h":0.4029,"l":0.4001,"n":7,"o":0.4029,"t":"2026-10-16T19:05:00Z","v":428,"vw":0.402129},{"c":0.4037,"h":0.4037,"l":0.4037,"n":2,"o":0.4037,"t":"2026-10-16T19:15:00Z","v":518,"vw":0.4037},{"c":0.406,"h":0.406,"l":0.4001,"n":36,"o":0.406,"t":"2026-10-16T19:20:00Z","v":1336,"vw":0.405546},{"c":0.4001,"h":0.4001,"l":0.4001,"n":12,"o":0.4001,"t":"2026-10-16T19:25:00Z","v":973,"vw":0.4001},{"c":0.4029,"h":0.4069,"l":0.4026,"n":16,"o":0.406,"t":"2026-10-16T19:30:00Z","v":2958,"vw":0.405438},{"c":0.4078,"h":0.4105,"l":0.4012,"n":8,"o":0.4057,"t":"2026-10-16T19:50:00Z","v":886,"vw":0.407049},{"c":0.4074,"h":0.4076,"l":0.401,"n":17,"o":0.4076,"t":"2026-10-16T19:55:00Z","v":765,"vw":0.40386},{"c":0.4013,"h":0.4013,"l":0.4013,"n":1,"o":0.4013,"t":"2026-10-16T20:00:00Z","v":919,"vw":0.4013},{"c":0.4094,"h":0.4094,"l":0.4094,"n":1,"o":0.4094,"t":"2026-10-16T21:35:00Z","v":250,"vw":0.4094},{"c":0.4012,"h":0.4012,"l":0.4012,"n":1,"o":0.4012,"t":"2026-10-16T22:55:00Z","v":132,"vw":0.4012},{"c":0.3995,"h":0.4005,"l":0.3995,"n":3,"o":0.4005,"t":"2026-10-16T23:00:00Z","v":342,"vw":0.4},{"c":0.4086,"h":0.4086,"l":0.4086,"n":1,"o":0.4086,"t":"2026-10-16T23:10:00Z","v":160,"vw":0.4086},{"c":0.4328,"h":0.4328,"l":0.4328,"n":1,"o":0.4328,"t":"2026-10-16T23:30:00Z","v":111,"vw":0.4328},{"c":0.3568,"h":0.3568,"l":0.3568,"n":1,"o":0.3568,"t":"2026-10-19T09:55:00Z","v":2753,"vw":0.3568},{"c":0.404,"h":0.404,"l":0.404,"n":3,"o":0.404,"t":"2026-10-19T11:00:00Z","v":964,"vw":0.404},{"c":0.424,"h":0.424,"l":0.424,"n":3,"o":0.424,"t":"2026-10-19T11:40:00Z","v":448,"vw":0.424},{"c":0.4768,"h":0.485,"l":0.4245,"n":53,"o":0.4509,"t":"2026-10-19T12:40:00Z","v":15243,"vw":0.472929},{"c":0.405,"h":0.4768,"l":0.404,"n":257,"o":0.4768,"t":"2026-10-19T12:45:00Z","v":67107,"vw":0.43811},{"c":0.4321,"h":0.47,"l":0.404,"n":42,"o":0.4107,"t":"2026-10-19T12:50:00Z","v":13413,"vw":0.413889},{"c":0.4041,"h":0.4126,"l":0.404,"n":42,"o":0.4126,"t":"2026-10-19T12:55:00Z","v":11018,"vw":0.406595},{"c":0.4558,"h":0.4558,"l":0.4121,"n":18,"o":0.4121,"t":"2026-10-19T13:00:00Z","v":5266,"vw":0.446424},{"c":0.4252,"h":0.4262,"l":0.404,"n":8,"o":0.404,"t":"2026-10-19T13:05:00Z","v":3011,"vw":0.410073},{"c":0.404,"h":0.405,"l":0.404,"n":15,"o":0.404,"t":"2026-10-19T13:10:00Z","v":3231,"vw":0.404073},{"c":0.404,"h":0.404,"l":0.404,"n":6,"o":0.404,"t":"2026-10-19T13:15:00Z","v":1475,"vw":0.404},{"c":0.404,"h":0.4041,"l":0.404,"n":3,"o":0.4041,"t":"2026-10-19T13:25:00Z","v":3201,"vw":0.404024},{"c":0.428,"h":0.4338,"l":0.4,"n":12,"o":0.4,"t":"2026-10-19T13:30:00Z","v":2993,"vw":0.417242},{"c":0.428,"h":0.428,"l":0.425,"n":3,"o":0.425,"t":"2026-10-19T13:35:00Z","v":3003,"vw":0.4255},{"c":0.413,"h":0.4231,"l":0.413,"n":26,"o":0.4231,"t":"2026-10-19T13:40:00Z","v":4392,"vw":0.4173},{"c":0.4074,"h":0.4074,"l":0.4074,"n":1,"o":0.4074,"t":"2026-10-19T13:45:00Z","v":200,"vw":0.4074},{"c":0.4122,"h":0.4144,"l":0.4097,"n":8,"o":0.4098,"t":"2026-10-19T13:50:00Z","v":1212,"vw":0.410602},{"c":0.404,"h":0.4099,"l":0.404,"n":13,"o":0.4097,"t":"2026-10-19T13:55:00Z","v":7920,"vw":0.406088},{"c":0.4049,"h":0.4058,"l":0.4049,"n":5,"o":0.4058,"t":"2026-10-19T14:00:00Z","v":435,"vw":0.405411},{"c":0.404,"h":0.404,"l":0.404,"n":3,"o":0.404,"t":"2026-10-19T14:05:00Z","v":1534,"vw":0.404},{"c":0.41,"h":0.4177,"l":0.4048,"n":18,"o":0.4094,"t":"2026-10-19T14:10:00Z","v":4180,"vw":0.412221},{"c":0.4165,"h":0.4165,"l":0.4165,"n":1,"o":0.4165,"t":"2026-10-19T14:15:00Z","v":200,"vw":0.4165},{"c":0.411,"h":0.4146,"l":0.41,"n":9,"o":0.4146,"t":"2026-10-19T14:25:00Z","v":781,"vw":0.41234},{"c":0.4134,"h":0.4134,"l":0.4094,"n":7,"o":0.4094,"t":"2026-10-19T14:30:00Z","v":13700,"vw":0.409833},{"c":0.4173,"h":0.4173,"l":0.4173,"n":1,"o":0.4173,"t":"2026-10-19T14:40:00Z","v":100,"vw":0.4173},{"c":0.4173,"h":0.4174,"l":0.4173,"n":3,"o":0.4174,"t":"2026-10-19T14:45:00Z","v":205,"vw":0.41735},{"c":0.4123,"h":0.4174,"l":0.4096,"n":8,"o":0.412,"t":"2026-10-19T14:50:00Z","v":1413,"vw":0.414051},{"c":0.4095,"h":0.4095,"l":0.4095,"n":1,"o":0.4095,"t":"2026-10-19T15:05:00Z","v":200,"vw":0.4095},{"c":0.4127,"h":0.416,"l":0.4127,"n":6,"o":0.4159,"t":"2026-10-19T15:15:00Z","v":942,"vw":0.415046},{"c":0.4097,"h":0.4102,"l":0.4095,"n":15,"o":0.4096,"t":"2026-10-19T15:25:00Z","v":2241,"vw":0.40959},{"c":0.4095,"h":0.4095,"l":0.4095,"n":1,"o":0.4095,"t":"2026-10-19T15:30:00Z","v":100,"vw":0.4095},{"c":0.4095,"h":0.4095,"l":0.4041,"n":5,"o":0.4041,"t":"2026-10-19T15:35:00Z","v":478,"vw":0.408238},{"c":0.4091,"h":0.4091,"l":0.4091,"n":3,"o":0.4091,"t":"2026-10-19T15:55:00Z","v":456,"vw":0.4091},{"c":0.4096,"h":0.4096,"l":0.4096,"n":2,"o":0.4096,"t":"2026-10-19T16:05:00Z","v":118,"vw":0.4096},{"c":0.4084,"h":0.4084,"l":0.4084,"n":1,"o":0.4084,"t":"2026-10-19T16:10:00Z","v":100,"vw":0.4084},{"c":0.4091,"h":0.4091,"l":0.4036,"n":9,"o":0.4036,"t":"2026-10-19T16:15:00Z","v":3023,"vw":0.405393},{"c":0.4092,"h":0.4093,"l":0.4091,"n":13,"o":0.4092,"t":"2026-10-19T16:20:00Z","v":1257,"vw":0.409154},{"c":0.4124,"h":0.4124,"l":0.4124,"n":1,"o":0.4124,"t":"2026-10-19T16:25:00Z","v":100,"vw":0.4124},{"c":0.4096,"h":0.4096,"l":0.4096,"n":1,"o":0.4096,"t":"2026-10-19T16:40:00Z","v":100,"vw":0.4096},{"c":0.4096,"h":0.4096,"l":0.4096,"n":3,"o":0.4096,"t":"2026-10-19T16:55:00Z","v":199,"vw":0.4096},{"c":0.404,"h":0.4096,"l":0.404,"n":3,"o":0.4092,"t":"2026-10-19T17:00:00Z","v":857,"vw":0.408713},{"c":0.404,"h":0.404,"l":0.404,"n":1,"o":0.404,"t":"2026-10-19T17:10:00Z","v":100,"vw":0.404},{"c":0.404,"h":0.404,"l":0.4036,"n":5,"o":0.4036,"t":"2026-10-19T17:15:00Z","v":283,"vw":0.4038},{"c":0.4096,"h":0.4096,"l":0.4096,"n":1,"o":0.4096,"t":"2026-10-19T17:25:00Z","v":100,"vw":0.4096},{"c":0.4025,"h":0.4099,"l":0.4007,"n":18,"o":0.4036,"t":"2026-10-19T17:30:00Z","v":3325,"vw":0.403619},{"c":0.4002,"h":0.4002,"l":0.4001,"n":3,"o":0.4002,"t":"2026-10-19T17:35:00Z","v":400,"vw":0.40015},{"c":0.4025,"h":0.4025,"l":0.4025,"n":1,"o":0.4025,"t":"2026-10-19T17:40:00Z","v":100,"vw":0.4025},{"c":0.4025,"h":0.4025,"l":0.4025,"n":1,"o":0.4025,"t":"2026-10-19T17:45:00Z","v":100,"vw":0.4025},{"c":0.4003,"h":0.4003,"l":0.4003,"n":1,"o":0.4003,"t":"2026-10-19T17:50:00Z","v":159,"vw":0.4003},{"c":0.4006,"h":0.4006,"l":0.4006,"n":1,"o":0.4006,"t":"2026-10-19T17:55:00Z","v":100,"vw":0.4006},{"c":0.4026,"h":0.4026,"l":0.4026,"n":1,"o":0.4026,"t":"2026-10-19T18:10:00Z","v":175,"vw":0.4026},{"c":0.4026,"h":0.4026,"l":0.4026,"n":2,"o":0.4026,"t":"2026-10-19T18:15:00Z","v":101,"vw":0.4026},{"c":0.4108,"h":0.4108,"l":0.4006,"n":18,"o":0.4006,"t":"2026-10-19T18:20:00Z","v":2000,"vw":0.405436},{"c":0.4073,"h":0.4073,"l":0.4073,"n":1,"o":0.4073,"t":"2026-10-19T18:25:00Z","v":100,"vw":0.4073},{"c":0.4108,"h":0.4108,"l":0.4063,"n":8,"o":0.4073,"t":"2026-10-19T18:45:00Z","v":808,"vw":0.409657},{"c":0.4105,"h":0.4105,"l":0.4104,"n":10,"o":0.4105,"t":"2026-10-19T19:20:00Z","v":952,"vw":0.410475},{"c":0.41,"h":0.4104,"l":0.41,"n":2,"o":0.4104,"t":"2026-10-19T19:25:00Z","v":214,"vw":0.410213},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-19T19:30:00Z","v":180,"vw":0.41},{"c":0.41,"h":0.4102,"l":0.4075,"n":39,"o":0.41,"t":"2026-10-19T19:35:00Z","v":4480,"vw":0.409945},{"c":0.4123,"h":0.4123,"l":0.41,"n":9,"o":0.41,"t":"2026-10-19T19:40:00Z","v":891,"vw":0.410688},{"c":0.4101,"h":0.4142,"l":0.41,"n":13,"o":0.41,"t":"2026-10-19T19:45:00Z","v":974,"vw":0.412683},{"c":0.4102,"h":0.411,"l":0.41,"n":20,"o":0.41,"t":"2026-10-19T19:50:00Z","v":1868,"vw":0.410239},{"c":0.4117,"h":0.414,"l":0.4101,"n":29,"o":0.414,"t":"2026-10-19T19:55:00Z","v":2428,"vw":0.412216},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-19T20:00:00Z","v":23440,"vw":0.41},{"c":0.3874,"h":0.4,"l":0.3874,"n":11,"o":0.3949,"t":"2026-10-19T20:40:00Z","v":11943,"vw":0.387709},{"c":0.415,"h":0.415,"l":0.415,"n":1,"o":0.415,"t":"2026-10-19T21:15:00Z","v":948,"vw":0.415},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-19T22:55:00Z","v":237,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-19T23:25:00Z","v":1619,"vw":0.39},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T11:45:00Z","v":1000,"vw":0.41},{"c":0.408,"h":0.408,"l":0.408,"n":1,"o":0.408,"t":"2026-10-20T13:15:00Z","v":175,"vw":0.408},{"c":0.4159,"h":0.4159,"l":0.4159,"n":1,"o":0.4159,"t":"2026-10-20T13:20:00Z","v":100,"vw":0.4159},{"c":0.4499,"h":0.4499,"l":0.39,"n":10,"o":0.399,"t":"2026-10-20T13:30:00Z","v":11217,"vw":0.405939},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-20T13:35:00Z","v":800,"vw":0.4499},{"c":0.3981,"h":0.4001,"l":0.392,"n":17,"o":0.4001,"t":"2026-10-20T13:40:00Z","v":10893,"vw":0.397705},{"c":0.408,"h":0.4081,"l":0.39,"n":16,"o":0.3932,"t":"2026-10-20T13:45:00Z","v":4019,"vw":0.398895},{"c":0.4081,"h":0.4081,"l":0.4081,"n":4,"o":0.4081,"t":"2026-10-20T13:55:00Z","v":531,"vw":0.4081},{"c":0.413,"h":0.413,"l":0.4029,"n":9,"o":0.4029,"t":"2026-10-20T14:00:00Z","v":1381,"vw":0.40637},{"c":0.4041,"h":0.4041,"l":0.399,"n":4,"o":0.403,"t":"2026-10-20T14:10:00Z","v":464,"vw":0.402042},{"c":0.4123,"h":0.4123,"l":0.4033,"n":6,"o":0.4033,"t":"2026-10-20T14:40:00Z","v":7111,"vw":0.405328},{"c":0.4054,"h":0.4054,"l":0.3961,"n":12,"o":0.4041,"t":"2026-10-20T14:45:00Z","v":7620,"vw":0.403801},{"c":0.401,"h":0.401,"l":0.401,"n":4,"o":0.401,"t":"2026-10-20T14:50:00Z","v":760,"vw":0.401},{"c":0.4123,"h":0.4123,"l":0.4123,"n":1,"o":0.4123,"t":"2026-10-20T14:55:00Z","v":211,"vw":0.4123},{"c":0.4067,"h":0.4068,"l":0.4067,"n":3,"o":0.4068,"t":"2026-10-20T15:10:00Z","v":221,"vw":0.40675},{"c":0.4018,"h":0.4062,"l":0.4018,"n":7,"o":0.4062,"t":"2026-10-20T15:15:00Z","v":574,"vw":0.40532},{"c":0.4028,"h":0.4028,"l":0.3979,"n":24,"o":0.4,"t":"2026-10-20T15:30:00Z","v":3762,"vw":0.400859},{"c":0.403,"h":0.403,"l":0.403,"n":1,"o":0.403,"t":"2026-10-20T15:35:00Z","v":482,"vw":0.403},{"c":0.4043,"h":0.4043,"l":0.3991,"n":16,"o":0.3991,"t":"2026-10-20T15:40:00Z","v":2546,"vw":0.403308},{"c":0.4092,"h":0.4092,"l":0.4092,"n":2,"o":0.4092,"t":"2026-10-20T15:50:00Z","v":101,"vw":0.4092},{"c":0.397,"h":0.4042,"l":0.397,"n":8,"o":0.4042,"t":"2026-10-20T16:20:00Z","v":1083,"vw":0.402571},{"c":0.4001,"h":0.4002,"l":0.4001,"n":4,"o":0.4002,"t":"2026-10-20T16:25:00Z","v":623,"vw":0.400162},{"c":0.3983,"h":0.402,"l":0.3983,"n":7,"o":0.4019,"t":"2026-10-20T16:30:00Z","v":1117,"vw":0.400938},{"c":0.3963,"h":0.401,"l":0.3963,"n":15,"o":0.3983,"t":"2026-10-20T16:40:00Z","v":8004,"vw":0.400579},{"c":0.4002,"h":0.4002,"l":0.4002,"n":2,"o":0.4002,"t":"2026-10-20T16:50:00Z","v":260,"vw":0.4002},{"c":0.4016,"h":0.4016,"l":0.4002,"n":4,"o":0.4002,"t":"2026-10-20T17:05:00Z","v":765,"vw":0.401133},{"c":0.4002,"h":0.4034,"l":0.4002,"n":7,"o":0.4018,"t":"2026-10-20T17:10:00Z","v":1325,"vw":0.402062},{"c":0.4031,"h":0.4031,"l":0.4002,"n":13,"o":0.4002,"t":"2026-10-20T17:20:00Z","v":1604,"vw":0.401615},{"c":0.4061,"h":0.4061,"l":0.4061,"n":2,"o":0.4061,"t":"2026-10-20T17:25:00Z","v":1865,"vw":0.4061},{"c":0.4025,"h":0.4025,"l":0.4025,"n":6,"o":0.4025,"t":"2026-10-20T17:40:00Z","v":237,"vw":0.4025},{"c":0.3994,"h":0.4002,"l":0.3994,"n":3,"o":0.4002,"t":"2026-10-20T17:45:00Z","v":210,"vw":0.3998},{"c":0.4043,"h":0.4044,"l":0.4043,"n":2,"o":0.4044,"t":"2026-10-20T17:50:00Z","v":500,"vw":0.40436},{"c":0.4037,"h":0.4044,"l":0.4016,"n":10,"o":0.4016,"t":"2026-10-20T17:55:00Z","v":765,"vw":0.4031},{"c":0.4015,"h":0.4027,"l":0.4015,"n":4,"o":0.4027,"t":"2026-10-20T18:30:00Z","v":265,"vw":0.4021},{"c":0.4042,"h":0.4042,"l":0.4042,"n":1,"o":0.4042,"t":"2026-10-20T18:40:00Z","v":100,"vw":0.4042},{"c":0.4027,"h":0.4028,"l":0.4027,"n":2,"o":0.4028,"t":"2026-10-20T18:50:00Z","v":600,"vw":0.402783},{"c":0.4028,"h":0.4028,"l":0.4015,"n":2,"o":0.4015,"t":"2026-10-20T19:05:00Z","v":600,"vw":0.401717},{"c":0.4024,"h":0.4024,"l":0.4024,"n":1,"o":0.4024,"t":"2026-10-20T19:25:00Z","v":782,"vw":0.4024},{"c":0.4017,"h":0.4017,"l":0.4017,"n":4,"o":0.4017,"t":"2026-10-20T19:40:00Z","v":317,"vw":0.4017},{"c":0.4016,"h":0.4017,"l":0.4016,"n":9,"o":0.4016,"t":"2026-10-20T19:45:00Z","v":1111,"vw":0.40163},{"c":0.4018,"h":0.4028,"l":0.4001,"n":29,"o":0.4017,"t":"2026-10-20T19:55:00Z","v":2113,"vw":0.401379},{"c":0.4001,"h":0.4001,"l":0.4001,"n":1,"o":0.4001,"t":"2026-10-20T20:00:00Z","v":1567,"vw":0.4001},{"c":0.4081,"h":0.4081,"l":0.4081,"n":1,"o":0.4081,"t":"2026-10-20T21:50:00Z","v":200,"vw":0.4081},{"c":0.4001,"h":0.4001,"l":0.4001,"n":2,"o":0.4001,"t":"2026-10-21T10:25:00Z","v":199,"vw":0.4001},{"c":0.3955,"h":0.4001,"l":0.395,"n":25,"o":0.4,"t":"2026-10-21T13:30:00Z","v":13919,"vw":0.397369},{"c":0.415,"h":0.439,"l":0.415,"n":2,"o":0.439,"t":"2026-10-21T13:35:00Z","v":420,"vw":0.432143},{"c":0.403,"h":0.403,"l":0.403,"n":4,"o":0.403,"t":"2026-10-21T13:40:00Z","v":518,"vw":0.403},{"c":0.3903,"h":0.3903,"l":0.3903,"n":1,"o":0.3903,"t":"2026-10-21T13:55:00Z","v":415,"vw":0.3903},{"c":0.4006,"h":0.403,"l":0.3903,"n":13,"o":0.403,"t":"2026-10-21T14:10:00Z","v":913,"vw":0.395103},{"c":0.4006,"h":0.4006,"l":0.4006,"n":5,"o":0.4006,"t":"2026-10-21T14:15:00Z","v":811,"vw":0.4006},{"c":0.4006,"h":0.4006,"l":0.3967,"n":7,"o":0.4006,"t":"2026-10-21T14:25:00Z","v":757,"vw":0.398437},{"c":0.4,"h":0.4,"l":0.4,"n":7,"o":0.4,"t":"2026-10-21T14:35:00Z","v":448,"vw":0.4},{"c":0.3907,"h":0.3907,"l":0.3907,"n":4,"o":0.3907,"t":"2026-10-21T14:45:00Z","v":129,"vw":0.3907},{"c":0.399,"h":0.399,"l":0.3907,"n":8,"o":0.399,"t":"2026-10-21T14:55:00Z","v":2545,"vw":0.398267},{"c":0.399,"h":0.399,"l":0.3906,"n":6,"o":0.399,"t":"2026-10-21T15:00:00Z","v":1320,"vw":0.398071},{"c":0.3954,"h":0.3954,"l":0.395,"n":3,"o":0.395,"t":"2026-10-21T15:15:00Z","v":644,"vw":0.395067},{"c":0.3954,"h":0.3954,"l":0.3912,"n":3,"o":0.3912,"t":"2026-10-21T15:20:00Z","v":207,"vw":0.3933},{"c":0.393,"h":0.393,"l":0.393,"n":4,"o":0.393,"t":"2026-10-21T15:25:00Z","v":240,"vw":0.393},{"c":0.393,"h":0.393,"l":0.393,"n":7,"o":0.393,"t":"2026-10-21T15:30:00Z","v":731,"vw":0.393},{"c":0.391,"h":0.3931,"l":0.391,"n":7,"o":0.3931,"t":"2026-10-21T15:35:00Z","v":1110,"vw":0.392062},{"c":0.393,"h":0.393,"l":0.3916,"n":18,"o":0.3916,"t":"2026-10-21T15:45:00Z","v":9231,"vw":0.391888},{"c":0.3911,"h":0.3911,"l":0.3911,"n":2,"o":0.3911,"t":"2026-10-21T15:55:00Z","v":113,"vw":0.3911},{"c":0.3912,"h":0.3912,"l":0.3911,"n":10,"o":0.3911,"t":"2026-10-21T16:00:00Z","v":547,"vw":0.391133},{"c":0.39,"h":0.3911,"l":0.39,"n":9,"o":0.3911,"t":"2026-10-21T16:05:00Z","v":2293,"vw":0.390431},{"c":0.391,"h":0.3914,"l":0.39,"n":9,"o":0.3914,"t":"2026-10-21T16:10:00Z","v":1693,"vw":0.390609},{"c":0.3855,"h":0.39,"l":0.3855,"n":16,"o":0.39,"t":"2026-10-21T16:15:00Z","v":2647,"vw":0.388793},{"c":0.3859,"h":0.386,"l":0.3853,"n":27,"o":0.3855,"t":"2026-10-21T16:20:00Z","v":6263,"vw":0.385484},{"c":0.3832,"h":0.3859,"l":0.3832,"n":14,"o":0.3855,"t":"2026-10-21T16:25:00Z","v":3678,"vw":0.385127},{"c":0.3805,"h":0.3832,"l":0.3804,"n":12,"o":0.3832,"t":"2026-10-21T16:30:00Z","v":2100,"vw":0.380752},{"c":0.385,"h":0.385,"l":0.385,"n":2,"o":0.385,"t":"2026-10-21T16:35:00Z","v":265,"vw":0.385},{"c":0.3857,"h":0.3857,"l":0.3812,"n":5,"o":0.3834,"t":"2026-10-21T16:40:00Z","v":443,"vw":0.383319},{"c":0.381,"h":0.3857,"l":0.381,"n":11,"o":0.3836,"t":"2026-10-21T16:45:00Z","v":1374,"vw":0.38295},{"c":0.3806,"h":0.3817,"l":0.3805,"n":7,"o":0.3805,"t":"2026-10-21T16:50:00Z","v":814,"vw":0.380686},{"c":0.3816,"h":0.3816,"l":0.3816,"n":1,"o":0.3816,"t":"2026-10-21T16:55:00Z","v":280,"vw":0.3816},{"c":0.3805,"h":0.3816,"l":0.3805,"n":3,"o":0.3816,"t":"2026-10-21T17:00:00Z","v":316,"vw":0.381233},{"c":0.3801,"h":0.3801,"l":0.38,"n":18,"o":0.38,"t":"2026-10-21T17:10:00Z","v":3413,"vw":0.38001},{"c":0.381,"h":0.3819,"l":0.381,"n":3,"o":0.3819,"t":"2026-10-21T17:15:00Z","v":1707,"vw":0.381265},{"c":0.38,"h":0.38,"l":0.38,"n":6,"o":0.38,"t":"2026-10-21T17:20:00Z","v":218,"vw":0.38},{"c":0.381,"h":0.381,"l":0.381,"n":3,"o":0.381,"t":"2026-10-21T17:25:00Z","v":237,"vw":0.381},{"c":0.38,"h":0.38,"l":0.38,"n":1,"o":0.38,"t":"2026-10-21T17:30:00Z","v":400,"vw":0.38},{"c":0.3807,"h":0.3807,"l":0.38,"n":7,"o":0.38,"t":"2026-10-21T17:45:00Z","v":921,"vw":0.380284},{"c":0.38,"h":0.381,"l":0.38,"n":15,"o":0.38,"t":"2026-10-21T17:50:00Z","v":2344,"vw":0.380462},{"c":0.3805,"h":0.3805,"l":0.3805,"n":1,"o":0.3805,"t":"2026-10-21T17:55:00Z","v":100,"vw":0.3805},{"c":0.38,"h":0.38,"l":0.38,"n":5,"o":0.38,"t":"2026-10-21T18:10:00Z","v":254,"vw":0.38},{"c":0.38,"h":0.38,"l":0.38,"n":5,"o":0.38,"t":"2026-10-21T18:15:00Z","v":208,"vw":0.38},{"c":0.38,"h":0.38,"l":0.38,"n":5,"o":0.38,"t":"2026-10-21T18:20:00Z","v":1070,"vw":0.38},{"c":0.38,"h":0.38,"l":0.38,"n":8,"o":0.38,"t":"2026-10-21T18:30:00Z","v":645,"vw":0.38},{"c":0.38,"h":0.3805,"l":0.38,"n":5,"o":0.3805,"t":"2026-10-21T18:35:00Z","v":702,"vw":0.380357},{"c":0.38,"h":0.38,"l":0.38,"n":14,"o":0.38,"t":"2026-10-21T18:40:00Z","v":1099,"vw":0.38},{"c":0.3806,"h":0.3806,"l":0.38,"n":6,"o":0.38,"t":"2026-10-21T18:45:00Z","v":10304,"vw":0.380582},{"c":0.3802,"h":0.3802,"l":0.3802,"n":6,"o":0.3802,"t":"2026-10-21T18:50:00Z","v":1085,"vw":0.3802},{"c":0.3801,"h":0.3805,"l":0.38,"n":5,"o":0.3805,"t":"2026-10-21T18:55:00Z","v":409,"vw":0.380225},{"c":0.3743,"h":0.3782,"l":0.3743,"n":14,"o":0.3782,"t":"2026-10-21T19:00:00Z","v":1684,"vw":0.375856},{"c":0.3778,"h":0.3779,"l":0.375,"n":25,"o":0.375,"t":"2026-10-21T19:05:00Z","v":3857,"vw":0.376975},{"c":0.3769,"h":0.3769,"l":0.3769,"n":1,"o":0.3769,"t":"2026-10-21T19:10:00Z","v":200,"vw":0.3769},{"c":0.3772,"h":0.3772,"l":0.3772,"n":3,"o":0.3772,"t":"2026-10-21T19:20:00Z","v":114,"vw":0.3772},{"c":0.3777,"h":0.3777,"l":0.3777,"n":2,"o":0.3777,"t":"2026-10-21T19:25:00Z","v":532,"vw":0.3777},{"c":0.3762,"h":0.3762,"l":0.3762,"n":2,"o":0.3762,"t":"2026-10-21T19:30:00Z","v":106,"vw":0.3762},{"c":0.375,"h":0.3752,"l":0.3744,"n":17,"o":0.3744,"t":"2026-10-21T19:35:00Z","v":4575,"vw":0.374981},{"c":0.3803,"h":0.3803,"l":0.3736,"n":16,"o":0.3763,"t":"2026-10-21T19:40:00Z","v":12290,"vw":0.376344},{"c":0.3833,"h":0.386,"l":0.3833,"n":23,"o":0.3842,"t":"2026-10-21T19:50:00Z","v":1229,"vw":0.384789},{"c":0.3853,"h":0.386,"l":0.3819,"n":55,"o":0.3833,"t":"2026-10-21T19:55:00Z","v":6881,"vw":0.38553},{"c":0.3885,"h":0.3885,"l":0.3809,"n":2,"o":0.3809,"t":"2026-10-21T20:00:00Z","v":1203,"vw":0.385196},{"c":0.3808,"h":0.3808,"l":0.3808,"n":1,"o":0.3808,"t":"2026-10-21T20:25:00Z","v":680,"vw":0.3808},{"c":0.38,"h":0.388,"l":0.38,"n":18,"o":0.388,"t":"2026-10-22T13:30:00Z","v":22267,"vw":0.380726},{"c":0.392,"h":0.392,"l":0.3832,"n":15,"o":0.3832,"t":"2026-10-22T13:50:00Z","v":7097,"vw":0.385758},{"c":0.3825,"h":0.3825,"l":0.3825,"n":3,"o":0.3825,"t":"2026-10-22T14:00:00Z","v":115,"vw":0.3825},{"c":0.3948,"h":0.3948,"l":0.3849,"n":21,"o":0.3849,"t":"2026-10-22T14:10:00Z","v":4577,"vw":0.388051},{"c":0.3903,"h":0.3903,"l":0.3903,"n":3,"o":0.3903,"t":"2026-10-22T14:25:00Z","v":222,"vw":0.3903},{"c":0.3902,"h":0.3961,"l":0.3902,"n":2,"o":0.3961,"t":"2026-10-22T14:30:00Z","v":1000,"vw":0.39079},{"c":0.396,"h":0.396,"l":0.3901,"n":12,"o":0.3901,"t":"2026-10-22T14:45:00Z","v":7068,"vw":0.391309},{"c":0.3927,"h":0.3927,"l":0.3927,"n":1,"o":0.3927,"t":"2026-10-22T14:50:00Z","v":6000,"vw":0.3927},{"c":0.3906,"h":0.393,"l":0.3906,"n":5,"o":0.393,"t":"2026-10-22T15:05:00Z","v":291,"vw":0.3918},{"c":0.3929,"h":0.3929,"l":0.3929,"n":3,"o":0.3929,"t":"2026-10-22T15:25:00Z","v":191,"vw":0.3929},{"c":0.3902,"h":0.3902,"l":0.3902,"n":3,"o":0.3902,"t":"2026-10-22T16:00:00Z","v":135,"vw":0.3902},{"c":0.3919,"h":0.3938,"l":0.3919,"n":7,"o":0.392,"t":"2026-10-22T16:35:00Z","v":728,"vw":0.393271},{"c":0.39,"h":0.39,"l":0.39,"n":9,"o":0.39,"t":"2026-10-22T16:50:00Z","v":759,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":8,"o":0.39,"t":"2026-10-22T16:55:00Z","v":630,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":2,"o":0.39,"t":"2026-10-22T17:05:00Z","v":119,"vw":0.39},{"c":0.3917,"h":0.3917,"l":0.3917,"n":1,"o":0.3917,"t":"2026-10-22T17:15:00Z","v":184,"vw":0.3917},{"c":0.39,"h":0.39,"l":0.39,"n":7,"o":0.39,"t":"2026-10-22T17:25:00Z","v":511,"vw":0.39},{"c":0.3909,"h":0.3909,"l":0.39,"n":7,"o":0.39,"t":"2026-10-22T18:00:00Z","v":1001,"vw":0.3905},{"c":0.3914,"h":0.3914,"l":0.3914,"n":2,"o":0.3914,"t":"2026-10-22T18:05:00Z","v":501,"vw":0.3914},{"c":0.3901,"h":0.3914,"l":0.3901,"n":6,"o":0.3914,"t":"2026-10-22T18:10:00Z","v":2111,"vw":0.390876},{"c":0.39,"h":0.39,"l":0.39,"n":4,"o":0.39,"t":"2026-10-22T18:15:00Z","v":224,"vw":0.39},{"c":0.3836,"h":0.3912,"l":0.3836,"n":167,"o":0.39,"t":"2026-10-22T18:35:00Z","v":79535,"vw":0.389546},{"c":0.38,"h":0.3828,"l":0.38,"n":7,"o":0.3828,"t":"2026-10-22T18:40:00Z","v":911,"vw":0.380311},{"c":0.3781,"h":0.38,"l":0.375,"n":29,"o":0.38,"t":"2026-10-22T18:45:00Z","v":29271,"vw":0.376591},{"c":0.37,"h":0.37,"l":0.37,"n":3,"o":0.37,"t":"2026-10-22T18:50:00Z","v":1369,"vw":0.37},{"c":0.3782,"h":0.3782,"l":0.3707,"n":8,"o":0.3707,"t":"2026-10-22T18:55:00Z","v":738,"vw":0.373247},{"c":0.3778,"h":0.3778,"l":0.3718,"n":3,"o":0.3718,"t":"2026-10-22T19:00:00Z","v":575,"vw":0.375479},{"c":0.3711,"h":0.3772,"l":0.37,"n":75,"o":0.3717,"t":"2026-10-22T19:05:00Z","v":22433,"vw":0.371298},{"c":0.3709,"h":0.3709,"l":0.3709,"n":5,"o":0.3709,"t":"2026-10-22T19:20:00Z","v":177,"vw":0.3709},{"c":0.3715,"h":0.3719,"l":0.3711,"n":12,"o":0.3711,"t":"2026-10-22T19:25:00Z","v":2794,"vw":0.371287},{"c":0.3718,"h":0.3761,"l":0.37,"n":17,"o":0.3761,"t":"2026-10-22T19:35:00Z","v":12401,"vw":0.37371},{"c":0.3664,"h":0.3701,"l":0.3664,"n":20,"o":0.3701,"t":"2026-10-22T19:40:00Z","v":1512,"vw":0.369581},{"c":0.3749,"h":0.3749,"l":0.3702,"n":6,"o":0.3702,"t":"2026-10-22T19:50:00Z","v":410,"vw":0.372346},{"c":0.369,"h":0.3748,"l":0.3643,"n":68,"o":0.3704,"t":"2026-10-22T19:55:00Z","v":9121,"vw":0.368895},{"c":0.3643,"h":0.3643,"l":0.3643,"n":1,"o":0.3643,"t":"2026-10-22T20:00:00Z","v":7223,"vw":0.3643},{"c":0.374,"h":0.374,"l":0.374,"n":1,"o":0.374,"t":"2026-10-22T22:10:00Z","v":100,"vw":0.374},{"c":0.3863,"h":0.4,"l":0.374,"n":4,"o":0.4,"t":"2026-10-22T23:05:00Z","v":12400,"vw":0.389727},{"c":0.394,"h":0.394,"l":0.394,"n":1,"o":0.394,"t":"2026-10-22T23:40:00Z","v":268,"vw":0.394}],"history":[{"c":4.6,"h":4.62,"l":4.4617,"n":1081,"o":4.56,"t":"2024-10-21T04:00:00Z","v":107055,"vw":4.568083},{"c":4.53,"h":4.62,"l":4.526,"n":526,"o":4.6,"t":"2024-10-22T04:00:00Z","v":35258,"vw":4.571106},{"c":4.46,"h":4.48,"l":4.43,"n":780,"o":4.48,"t":"2024-10-23T04:00:00Z","v":46507,"vw":4.453966},{"c":4.34,"h":4.46,"l":4.32,"n":1052,"o":4.45,"t":"2024-10-24T04:00:00Z","v":75826,"vw":4.40501},{"c":4.3,"h":4.352,"l":4.29,"n":749,"o":4.3,"t":"2024-10-25T04:00:00Z","v":64303,"vw":4.302281},{"c":4.39,"h":4.42,"l":4.3,"n":547,"o":4.3,"t":"2024-10-28T04:00:00Z","v":60187,"vw":4.375501},{"c":4.32,"h":4.4,"l":4.28,"n":705,"o":4.3,"t":"2024-10-29T04:00:00Z","v":58917,"vw":4.326281},{"c":4.37,"h":4.43,"l":4.26,"n":647,"o":4.3,"t":"2024-10-30T04:00:00Z","v":74550,"vw":4.359604},{"c":4.29,"h":4.4,"l":4.275,"n":1083,"o":4.3,"t":"2024-10-31T04:00:00Z","v":148605,"vw":4.294016},{"c":4.4,"h":4.43,"l":4.29,"n":821,"o":4.3,"t":"2024-11-01T04:00:00Z","v":79732,"vw":4.380585},{"c":4.27,"h":4.39,"l":4.255,"n":721,"o":4.36,"t":"2024-11-04T05:00:00Z","v":48302,"vw":4.308745},{"c":4.38,"h":4.39,"l":4.23,"n":1321,"o":4.26,"t":"2024-11-05T05:00:00Z","v":71723,"vw":4.352107},{"c":4.76,"h":4.82,"l":4.6684,"n":3022,"o":4.75,"t":"2024-11-06T05:00:00Z","v":210429,"vw":4.737978},{"c":5.07,"h":5.1407,"l":4.52,"n":1393,"o":5,"t":"2024-11-07T05:00:00Z","v":154407,"vw":4.972089},{"c":5,"h":5.09,"l":4.975,"n":1469,"o":5.04,"t":"2024-11-08T05:00:00Z","v":103883,"vw":5.011546},{"c":4.96,"h":5.05,"l":4.91,"n":2034,"o":4.95,"t":"2024-11-11T05:00:00Z","v":163882,"vw":4.981206},{"c":5.12,"h":5.21,"l":5,"n":2470,"o":5,"t":"2024-11-12T05:00:00Z","v":287493,"vw":5.136019},{"c":5.3,"h":5.32,"l":5.14,"n":1757,"o":5.16,"t":"2024-11-13T05:00:00Z","v":141496,"vw":5.248732},{"c":5.08,"h":5.48,"l":5.04,"n":1966,"o":5.34,"t":"2024-11-14T05:00:00Z","v":172158,"vw":5.18078},{"c":5.04,"h":5.11,"l":5,"n":1792,"o":5.11,"t":"2024-11-15T05:00:00Z","v":105052,"vw":5.050607},{"c":4.96,"h":5.09,"l":4.94,"n":1276,"o":5,"t":"2024-11-18T05:00:00Z","v":143059,"vw":4.995252},{"c":5.02,"h":5.0385,"l":4.94,"n":1387,"o":4.98,"t":"2024-11-19T05:00:00Z","v":70834,"vw":5.000651},{"c":5,"h":5.06,"l":4.9701,"n":1579,"o":5.05,"t":"2024-11-20T05:00:00Z","v":99039,"vw":5.018177},{"c":5.1,"h":5.145,"l":4.9771,"n":2247,"o":4.98,"t":"2024-11-21T05:00:00Z","v":213452,"vw":5.069597},{"c":5.05,"h":5.15,"l":5.01,"n":2097,"o":5.13,"t":"2024-11-22T05:00:00Z","v":154198,"vw":5.07649},{"c":5.2,"h":5.28,"l":5.02,"n":3155,"o":5.06,"t":"2024-11-25T05:00:00Z","v":327802,"vw":5.188122},{"c":5.37,"h":5.38,"l":5.09,"n":1903,"o":5.2,"t":"2024-11-26T05:00:00Z","v":157884,"vw":5.285464},{"c":5.46,"h":5.485,"l":5.37,"n":1497,"o":5.43,"t":"2024-11-27T05:00:00Z","v":103401,"vw":5.43081},{"c":5.43,"h":5.4953,"l":5.35,"n":846,"o":5.45,"t":"2024-11-29T05:00:00Z","v":85381,"vw":5.411826},{"c":5.47,"h":5.5,"l":5.3726,"n":3032,"o":5.42,"t":"2024-12-02T05:00:00Z","v":280595,"vw":5.457489},{"c":5.96,"h":6,"l":5.47,"n":3716,"o":5.48,"t":"2024-12-03T05:00:00Z","v":424863,"vw":5.834331},{"c":6.22,"h":6.22,"l":5.91,"n":3384,"o":6,"t":"2024-12-04T05:00:00Z","v":370299,"vw":6.092377},{"c":6.33,"h":6.6372,"l":6.28,"n":3878,"o":6.35,"t":"2024-12-05T05:00:00Z","v":412890,"vw":6.455566},{"c":6.19,"h":6.4,"l":6.14,"n":2240,"o":6.33,"t":"2024-12-06T05:00:00Z","v":212028,"vw":6.262441},{"c":6.33,"h":6.4757,"l":6.18,"n":2696,"o":6.41,"t":"2024-12-09T05:00:00Z","v":286770,"vw":6.301363},{"c":6.65,"h":6.65,"l":6.25,"n":3664,"o":6.36,"t":"2024-12-10T05:00:00Z","v":300449,"vw":6.505625},{"c":6.945,"h":6.95,"l":6.35,"n":2498,"o":6.63,"t":"2024-12-11T05:00:00Z","v":313187,"vw":6.834586},{"c":6.69,"h":6.94,"l":6.51,"n":1880,"o":6.94,"t":"2024-12-12T05:00:00Z","v":219018,"vw":6.69279},{"c":6.53,"h":6.75,"l":6.263,"n":1518,"o":6.71,"t":"2024-12-13T05:00:00Z","v":158905,"vw":6.509677},{"c":7.03,"h":7.13,"l":6.48,"n":3153,"o":6.51,"t":"2024-12-16T05:00:00Z","v":429129,"vw":6.876856},{"c":7.58,"h":7.7,"l":6.98,"n":8345,"o":7,"t":"2024-12-17T05:00:00Z","v":1492086,"vw":7.432702},{"c":7.26,"h":7.87,"l":7.21,"n":5939,"o":7.83,"t":"2024-12-18T05:00:00Z","v":651862,"vw":7.530194},{"c":7.31,"h":7.53,"l":7.2,"n":3079,"o":7.5,"t":"2024-12-19T05:00:00Z","v":335333,"vw":7.383682},{"c":7.35,"h":7.47,"l":7.0503,"n":2901,"o":7.2,"t":"2024-12-20T05:00:00Z","v":459883,"vw":7.322714},{"c":7.38,"h":7.525,"l":7.271,"n":2625,"o":7.3,"t":"2024-12-23T05:00:00Z","v":271191,"vw":7.397324},{"c":7.6,"h":7.6,"l":7.29,"n":1777,"o":7.45,"t":"2024-12-24T05:00:00Z","v":210447,"vw":7.452566},{"c":7.47,"h":7.6,"l":7.22,"n":3167,"o":7.6,"t":"2024-12-26T05:00:00Z","v":253343,"vw":7.385776},{"c":7.275,"h":7.57,"l":7.12,"n":2264,"o":7.54,"t":"2024-12-27T05:00:00Z","v":224426,"vw":7.26301},{"c":7.25,"h":7.27,"l":6.88,"n":5486,"o":7.24,"t":"2024-12-30T05:00:00Z","v":515306,"vw":7.157929},{"c":7.18,"h":7.36,"l":7.1666,"n":2102,"o":7.32,"t":"2024-12-31T05:00:00Z","v":176176,"vw":7.252482},{"c":7.02,"h":7.145,"l":6.84,"n":3596,"o":7.1,"t":"2025-01-02T05:00:00Z","v":333850,"vw":6.988191},{"c":7.16,"h":7.18,"l":6.89,"n":3854,"o":6.98,"t":"2025-01-03T05:00:00Z","v":331383,"vw":7.08232},{"c":6.98,"h":7.34,"l":6.95,"n":3840,"o":7.16,"t":"2025-01-06T05:00:00Z","v":332055,"vw":7.045145},{"c":6.75,"h":7.05,"l":6.6001,"n":5428,"o":6.98,"t":"2025-01-07T05:00:00Z","v":378243,"vw":6.742309},{"c":6.66,"h":6.7762,"l":6.6,"n":3921,"o":6.7,"t":"2025-01-08T05:00:00Z","v":214639,"vw":6.69387},{"c":6.2,"h":6.55,"l":6.19,"n":4100,"o":6.55,"t":"2025-01-10T05:00:00Z","v":338430,"vw":6.295322},{"c":6.13,"h":6.15,"l":5.89,"n":5609,"o":6.12,"t":"2025-01-13T05:00:00Z","v":456727,"vw":6.008306},{"c":6.28,"h":6.31,"l":6.1,"n":4457,"o":6.15,"t":"2025-01-14T05:00:00Z","v":348229,"vw":6.234811},{"c":6.42,"h":6.49,"l":6.265,"n":2688,"o":6.45,"t":"2025-01-15T05:00:00Z","v":186490,"vw":6.426016},{"c":6.42,"h":6.525,"l":6.3698,"n":2941,"o":6.47,"t":"2025-01-16T05:00:00Z","v":190968,"vw":6.442292},{"c":6.47,"h":6.5,"l":6.36,"n":2777,"o":6.5,"t":"2025-01-17T05:00:00Z","v":165735,"vw":6.424913},{"c":6.61,"h":6.65,"l":6.4199,"n":2744,"o":6.49,"t":"2025-01-21T05:00:00Z","v":154559,"vw":6.5718},{"c":6.485,"h":6.64,"l":6.46,"n":3087,"o":6.63,"t":"2025-01-22T05:00:00Z","v":202771,"vw":6.538828},{"c":6.43,"h":6.46,"l":6.33,"n":2456,"o":6.46,"t":"2025-01-23T05:00:00Z","v":148214,"vw":6.406475},{"c":6.34,"h":6.43,"l":6.3,"n":1992,"o":6.4,"t":"2025-01-24T05:00:00Z","v":98154,"vw":6.353048},{"c":6.12,"h":6.35,"l":6.0746,"n":2655,"o":6.28,"t":"2025-01-27T05:00:00Z","v":160155,"vw":6.162227},{"c":6.32,"h":6.35,"l":6.1,"n":3355,"o":6.13,"t":"2025-01-28T05:00:00Z","v":136065,"vw":6.293138},{"c":6.29,"h":6.3529,"l":6.14,"n":3160,"o":6.33,"t":"2025-01-29T05:00:00Z","v":198311,"vw":6.24644},{"c":6.1,"h":6.34,"l":6.075,"n":2720,"o":6.25,"t":"2025-01-30T05:00:00Z","v":190211,"vw":6.153516},{"c":6.01,"h":6.21,"l":5.97,"n":2900,"o":6.1,"t":"2025-01-31T05:00:00Z","v":170352,"vw":6.074516},{"c":5.83,"h":5.92,"l":5.61,"n":2749,"o":5.92,"t":"2025-02-03T05:00:00Z","v":199765,"vw":5.798518},{"c":6.7,"h":6.71,"l":5.88,"n":5838,"o":6.04,"t":"2025-02-04T05:00:00Z","v":472501,"vw":6.536541},{"c":7.2,"h":7.21,"l":6.51,"n":7299,"o":6.76,"t":"2025-02-05T05:00:00Z","v":807150,"vw":7.006683},{"c":7.4,"h":7.5,"l":7.19,"n":5422,"o":7.35,"t":"2025-02-06T05:00:00Z","v":693052,"vw":7.396466},{"c":7.05,"h":7.47,"l":7.04,"n":4830,"o":7.43,"t":"2025-02-07T05:00:00Z","v":396530,"vw":7.156353},{"c":7.14,"h":7.24,"l":6.92,"n":4688,"o":7.12,"t":"2025-02-10T05:00:00Z","v":311026,"vw":7.116746},{"c":7.07,"h":7.15,"l":6.94,"n":4829,"o":7.06,"t":"2025-02-11T05:00:00Z","v":301814,"vw":7.043686},{"c":6.97,"h":7.05,"l":6.85,"n":4345,"o":6.99,"t":"2025-02-12T05:00:00Z","v":346132,"vw":6.959648},{"c":6.81,"h":6.985,"l":6.63,"n":4606,"o":6.97,"t":"2025-02-13T05:00:00Z","v":330215,"vw":6.769251},{"c":6.74,"h":6.94,"l":6.65,"n":4538,"o":6.8,"t":"2025-02-14T05:00:00Z","v":292106,"vw":6.741123},{"c":6.99,"h":6.99,"l":6.73,"n":5808,"o":6.79,"t":"2025-02-18T05:00:00Z","v":408070,"vw":6.88807},{"c":6.92,"h":7.07,"l":6.86,"n":4498,"o":7,"t":"2025-02-19T05:00:00Z","v":386631,"vw":6.953282},{"c":6.54,"h":7.02,"l":6.455,"n":4352,"o":7,"t":"2025-02-20T05:00:00Z","v":368448,"vw":6.635098},{"c":6.07,"h":6.61,"l":6.05,"n":4729,"o":6.6,"t":"2025-02-21T05:00:00Z","v":394366,"vw":6.187829},{"c":6.05,"h":6.22,"l":5.98,"n":6196,"o":6.14,"t":"2025-02-24T05:00:00Z","v":427180,"vw":6.069772},{"c":5.91,"h":6.22,"l":5.82,"n":5056,"o":6.06,"t":"2025-02-25T05:00:00Z","v":419173,"vw":5.93419},{"c":5.44,"h":5.96,"l":5.43,"n":7812,"o":5.96,"t":"2025-02-26T05:00:00Z","v":525543,"vw":5.62107},{"c":5.26,"h":6.03,"l":5.16,"n":8276,"o":5.74,"t":"2025-02-27T05:00:00Z","v":865721,"vw":5.351203},{"c":4.955,"h":5.03,"l":4.7,"n":7378,"o":5.03,"t":"2025-02-28T05:00:00Z","v":654014,"vw":4.863366},{"c":4.91,"h":5.2,"l":4.8525,"n":6442,"o":4.89,"t":"2025-03-03T05:00:00Z","v":540909,"vw":4.98585},{"c":4.73,"h":4.91,"l":4.63,"n":8273,"o":4.86,"t":"2025-03-04T05:00:00Z","v":689781,"vw":4.756471},{"c":4.51,"h":4.74,"l":4.44,"n":6376,"o":4.72,"t":"2025-03-05T05:00:00Z","v":543744,"vw":4.527315},{"c":4.23,"h":4.49,"l":4.21,"n":7338,"o":4.42,"t":"2025-03-06T05:00:00Z","v":431698,"vw":4.326229},{"c":4.33,"h":4.36,"l":4.07,"n":8095,"o":4.22,"t":"2025-03-07T05:00:00Z","v":728311,"vw":4.224552},{"c":4.02,"h":4.4078,"l":3.89,"n":9303,"o":4.28,"t":"2025-03-10T04:00:00Z","v":759372,"vw":4.039439},{"c":4.16,"h":4.185,"l":3.95,"n":5707,"o":3.97,"t":"2025-03-11T04:00:00Z","v":520750,"vw":4.092148},{"c":4.02,"h":4.49,"l":3.89,"n":6288,"o":4.22,"t":"2025-03-12T04:00:00Z","v":565971,"vw":4.033197},{"c":4.08,"h":4.12,"l":3.9,"n":6533,"o":4,"t":"2025-03-13T04:00:00Z","v":592665,"vw":4.018124},{"c":4.03,"h":4.21,"l":4.005,"n":4745,"o":4.09,"t":"2025-03-14T04:00:00Z","v":427309,"vw":4.049267},{"c":4.13,"h":4.17,"l":4.035,"n":5825,"o":4.04,"t":"2025-03-17T04:00:00Z","v":487462,"vw":4.102051},{"c":4,"h":4.27,"l":3.98,"n":5305,"o":4.16,"t":"2025-03-18T04:00:00Z","v":466433,"vw":4.039923},{"c":4.01,"h":4.125,"l":3.975,"n":5017,"o":4,"t":"2025-03-19T04:00:00Z","v":366318,"vw":4.036091},{"c":3.95,"h":4.06,"l":3.92,"n":3496,"o":3.96,"t":"2025-03-20T04:00:00Z","v":315354,"vw":3.98231},{"c":3.98,"h":4.04,"l":3.82,"n":4159,"o":3.9,"t":"2025-03-21T04:00:00Z","v":458376,"vw":3.971294},{"c":4.04,"h":4.078,"l":3.995,"n":3275,"o":4.06,"t":"2025-03-24T04:00:00Z","v":215620,"vw":4.035238},{"c":4.11,"h":4.125,"l":4.02,"n":3779,"o":4.04,"t":"2025-03-25T04:00:00Z","v":249545,"vw":4.086641},{"c":3.98,"h":4.105,"l":3.93,"n":3015,"o":4.1,"t":"2025-03-26T04:00:00Z","v":301018,"vw":3.997443},{"c":3.94,"h":4.03,"l":3.89,"n":2904,"o":4.02,"t":"2025-03-27T04:00:00Z","v":297936,"vw":3.939195},{"c":3.8,"h":3.93,"l":3.78,"n":4374,"o":3.9,"t":"2025-03-28T04:00:00Z","v":295468,"vw":3.825002},{"c":3.73,"h":3.855,"l":3.6657,"n":4446,"o":3.77,"t":"2025-03-31T04:00:00Z","v":338698,"vw":3.752461},{"c":3.85,"h":4.2285,"l":3.71,"n":7838,"o":3.81,"t":"2025-04-01T04:00:00Z","v":1012797,"vw":3.949823},{"c":3.9,"h":3.995,"l":3.764,"n":3747,"o":3.77,"t":"2025-04-02T04:00:00Z","v":352533,"vw":3.868643},{"c":3.52,"h":3.67,"l":3.4525,"n":3769,"o":3.67,"t":"2025-04-03T04:00:00Z","v":398766,"vw":3.519878},{"c":3.34,"h":3.39,"l":3.22,"n":4153,"o":3.35,"t":"2025-04-04T04:00:00Z","v":417669,"vw":3.31175},{"c":3.21,"h":3.45,"l":3.015,"n":6144,"o":3.14,"t":"2025-04-07T04:00:00Z","v":624661,"vw":3.167791},{"c":3.13,"h":3.52,"l":3,"n":5627,"o":3.4,"t":"2025-04-08T04:00:00Z","v":643429,"vw":3.150613},{"c":3.45,"h":3.56,"l":3.045,"n":6336,"o":3.11,"t":"2025-04-09T04:00:00Z","v":593835,"vw":3.32754},{"c":3.21,"h":3.55,"l":3.105,"n":3046,"o":3.4,"t":"2025-04-10T04:00:00Z","v":241366,"vw":3.212676},{"c":3.26,"h":3.285,"l":3.1,"n":3638,"o":3.18,"t":"2025-04-11T04:00:00Z","v":293528,"vw":3.212673},{"c":3.33,"h":3.35,"l":3.2,"n":5267,"o":3.35,"t":"2025-04-14T04:00:00Z","v":469924,"vw":3.291656},{"c":3.26,"h":3.42,"l":3.2,"n":2940,"o":3.32,"t":"2025-04-15T04:00:00Z","v":276410,"vw":3.27243},{"c":3.18,"h":3.26,"l":3.13,"n":2852,"o":3.22,"t":"2025-04-16T04:00:00Z","v":205457,"vw":3.1806},{"c":3.3,"h":3.3,"l":3.1301,"n":3558,"o":3.19,"t":"2025-04-17T04:00:00Z","v":458958,"vw":3.232149},{"c":3.21,"h":3.25,"l":3.12,"n":3559,"o":3.22,"t":"2025-04-21T04:00:00Z","v":352405,"vw":3.174823},{"c":3.57,"h":3.69,"l":3.25,"n":7251,"o":3.28,"t":"2025-04-22T04:00:00Z","v":755801,"vw":3.54301},{"c":3.65,"h":3.83,"l":3.57,"n":5533,"o":3.7,"t":"2025-04-23T04:00:00Z","v":350104,"vw":3.652083},{"c":3.8,"h":3.83,"l":3.595,"n":4043,"o":3.65,"t":"2025-04-24T04:00:00Z","v":311727,"vw":3.768592},{"c":3.83,"h":3.91,"l":3.77,"n":3478,"o":3.77,"t":"2025-04-25T04:00:00Z","v":250441,"vw":3.825576},{"c":3.8,"h":3.87,"l":3.73,"n":3598,"o":3.85,"t":"2025-04-28T04:00:00Z","v":240121,"vw":3.789466},{"c":3.7,"h":3.82,"l":3.66,"n":3239,"o":3.78,"t":"2025-04-29T04:00:00Z","v":215470,"vw":3.723931},{"c":3.54,"h":3.75,"l":3.43,"n":4591,"o":3.75,"t":"2025-04-30T04:00:00Z","v":382078,"vw":3.530423},{"c":3.59,"h":3.645,"l":3.5,"n":3955,"o":3.59,"t":"2025-05-01T04:00:00Z","v":319483,"vw":3.593636},{"c":3.59,"h":3.69,"l":3.58,"n":3062,"o":3.64,"t":"2025-05-02T04:00:00Z","v":551878,"vw":3.62516},{"c":3.44,"h":3.6,"l":3.42,"n":3870,"o":3.6,"t":"2025-05-05T04:00:00Z","v":319331,"vw":3.512986},{"c":3.35,"h":3.41,"l":3.29,"n":3852,"o":3.4,"t":"2025-05-06T04:00:00Z","v":274881,"vw":3.359805},{"c":3.37,"h":3.48,"l":3.29,"n":4182,"o":3.4,"t":"2025-05-07T04:00:00Z","v":314638,"vw":3.362251},{"c":3.53,"h":3.59,"l":3.36,"n":5018,"o":3.59,"t":"2025-05-08T04:00:00Z","v":389404,"vw":3.509107},{"c":3.455,"h":3.55,"l":3,"n":6655,"o":3.18,"t":"2025-05-09T04:00:00Z","v":547185,"vw":3.343454},{"c":3.185,"h":3.64,"l":3.18,"n":4410,"o":3.64,"t":"2025-05-12T04:00:00Z","v":441563,"vw":3.294396},{"c":3.1,"h":3.19,"l":2.87,"n":6795,"o":3.18,"t":"2025-05-13T04:00:00Z","v":788568,"vw":3.029206},{"c":3.01,"h":3.1,"l":2.98,"n":7571,"o":3.1,"t":"2025-05-14T04:00:00Z","v":735584,"vw":3.032541},{"c":2.91,"h":2.97,"l":2.81,"n":8761,"o":2.97,"t":"2025-05-15T04:00:00Z","v":876066,"vw":2.882364},{"c":2.85,"h":2.955,"l":2.725,"n":9080,"o":2.91,"t":"2025-05-16T04:00:00Z","v":1046314,"vw":2.836179},{"c":2.75,"h":2.865,"l":2.74,"n":4195,"o":2.81,"t":"2025-05-19T04:00:00Z","v":470340,"vw":2.787589},{"c":2.78,"h":2.8,"l":2.67,"n":5765,"o":2.73,"t":"2025-05-20T04:00:00Z","v":574925,"vw":2.772296},{"c":2.67,"h":2.82,"l":2.66,"n":4209,"o":2.82,"t":"2025-05-21T04:00:00Z","v":431758,"vw":2.726137},{"c":2.76,"h":2.785,"l":2.6,"n":3689,"o":2.65,"t":"2025-05-22T04:00:00Z","v":406683,"vw":2.73948},{"c":2.62,"h":2.75,"l":2.61,"n":4630,"o":2.69,"t":"2025-05-23T04:00:00Z","v":542681,"vw":2.65053},{"c":2.72,"h":2.735,"l":2.6,"n":4759,"o":2.66,"t":"2025-05-27T04:00:00Z","v":493265,"vw":2.69236},{"c":2.8,"h":2.885,"l":2.72,"n":3759,"o":2.75,"t":"2025-05-28T04:00:00Z","v":417393,"vw":2.802936},{"c":2.68,"h":2.82,"l":2.67,"n":3468,"o":2.82,"t":"2025-05-29T04:00:00Z","v":385280,"vw":2.708757},{"c":2.58,"h":2.659,"l":2.567,"n":2420,"o":2.65,"t":"2025-05-30T04:00:00Z","v":318205,"vw":2.597453},{"c":2.5,"h":2.58,"l":2.49,"n":3826,"o":2.55,"t":"2025-06-02T04:00:00Z","v":441990,"vw":2.513923},{"c":2.53,"h":2.55,"l":2.42,"n":3337,"o":2.45,"t":"2025-06-03T04:00:00Z","v":412331,"vw":2.506726},{"c":2.61,"h":2.61,"l":2.515,"n":3272,"o":2.53,"t":"2025-06-04T04:00:00Z","v":311710,"vw":2.573178},{"c":2.57,"h":2.65,"l":2.56,"n":3464,"o":2.61,"t":"2025-06-05T04:00:00Z","v":326402,"vw":2.603808},{"c":2.81,"h":2.87,"l":2.61,"n":5084,"o":2.61,"t":"2025-06-06T04:00:00Z","v":549081,"vw":2.781051},{"c":2.74,"h":2.8685,"l":2.67,"n":5220,"o":2.85,"t":"2025-06-09T04:00:00Z","v":604828,"vw":2.73599},{"c":2.66,"h":2.8,"l":2.62,"n":1979,"o":2.79,"t":"2025-06-10T04:00:00Z","v":160546,"vw":2.697457},{"c":2.7,"h":2.83,"l":2.64,"n":3636,"o":2.64,"t":"2025-06-11T04:00:00Z","v":494126,"vw":2.72016},{"c":2.6,"h":2.7,"l":2.57,"n":3963,"o":2.69,"t":"2025-06-12T04:00:00Z","v":426672,"vw":2.615471},{"c":2.48,"h":2.6,"l":2.465,"n":3339,"o":2.55,"t":"2025-06-13T04:00:00Z","v":475652,"vw":2.532016},{"c":2.6,"h":2.64,"l":2.49,"n":3423,"o":2.5,"t":"2025-06-16T04:00:00Z","v":363154,"vw":2.593486},{"c":2.54,"h":2.62,"l":2.53,"n":3661,"o":2.58,"t":"2025-06-17T04:00:00Z","v":417412,"vw":2.580168},{"c":2.53,"h":2.6,"l":2.49,"n":2535,"o":2.52,"t":"2025-06-18T04:00:00Z","v":194458,"vw":2.545859},{"c":2.43,"h":2.59,"l":2.42,"n":3371,"o":2.56,"t":"2025-06-20T04:00:00Z","v":604129,"vw":2.46617},{"c":2.37,"h":2.5014,"l":2.34,"n":2379,"o":2.39,"t":"2025-06-23T04:00:00Z","v":401599,"vw":2.378514},{"c":2.41,"h":2.44,"l":2.35,"n":3949,"o":2.4,"t":"2025-06-24T04:00:00Z","v":554734,"vw":2.399832},{"c":2.38,"h":2.4657,"l":2.37,"n":2891,"o":2.43,"t":"2025-06-25T04:00:00Z","v":322273,"vw":2.408707},{"c":2.38,"h":2.39,"l":2.32,"n":4332,"o":2.37,"t":"2025-06-26T04:00:00Z","v":378113,"vw":2.365842},{"c":2.46,"h":2.47,"l":2.38,"n":4130,"o":2.38,"t":"2025-06-27T04:00:00Z","v":1072086,"vw":2.442504},{"c":2.48,"h":2.53,"l":2.47,"n":3467,"o":2.48,"t":"2025-06-30T04:00:00Z","v":342229,"vw":2.487498},{"c":2.56,"h":2.63,"l":2.47,"n":3192,"o":2.47,"t":"2025-07-01T04:00:00Z","v":441553,"vw":2.570514},{"c":2.69,"h":2.71,"l":2.56,"n":3638,"o":2.57,"t":"2025-07-02T04:00:00Z","v":399907,"vw":2.671209},{"c":2.68,"h":2.72,"l":2.655,"n":3059,"o":2.68,"t":"2025-07-03T04:00:00Z","v":197545,"vw":2.686049},{"c":2.49,"h":2.65,"l":2.48,"n":3916,"o":2.65,"t":"2025-07-07T04:00:00Z","v":369412,"vw":2.519418},{"c":2.68,"h":2.69,"l":2.49,"n":3349,"o":2.5,"t":"2025-07-08T04:00:00Z","v":460527,"vw":2.626393},{"c":2.7,"h":2.725,"l":2.605,"n":3087,"o":2.7,"t":"2025-07-09T04:00:00Z","v":261705,"vw":2.68611},{"c":2.59,"h":2.691,"l":2.575,"n":1934,"o":2.68,"t":"2025-07-10T04:00:00Z","v":177933,"vw":2.615505},{"c":2.55,"h":2.62,"l":2.52,"n":3276,"o":2.59,"t":"2025-07-11T04:00:00Z","v":241153,"vw":2.557188},{"c":2.5,"h":2.62,"l":2.47,"n":3810,"o":2.55,"t":"2025-07-14T04:00:00Z","v":355387,"vw":2.530889},{"c":2.4,"h":2.545,"l":2.4,"n":3295,"o":2.51,"t":"2025-07-15T04:00:00Z","v":269669,"vw":2.454981},{"c":2.54,"h":2.55,"l":2.42,"n":4652,"o":2.42,"t":"2025-07-16T04:00:00Z","v":348854,"vw":2.507279},{"c":2.71,"h":2.75,"l":2.54,"n":6444,"o":2.54,"t":"2025-07-17T04:00:00Z","v":528143,"vw":2.697399},{"c":2.66,"h":2.74,"l":2.625,"n":3725,"o":2.74,"t":"2025-07-18T04:00:00Z","v":316800,"vw":2.677974},{"c":2.99,"h":3.045,"l":2.66,"n":5564,"o":2.66,"t":"2025-07-21T04:00:00Z","v":546110,"vw":2.952985},{"c":2.88,"h":2.995,"l":2.83,"n":5976,"o":2.93,"t":"2025-07-22T04:00:00Z","v":419682,"vw":2.907192},{"c":3.11,"h":3.12,"l":2.87,"n":5663,"o":2.92,"t":"2025-07-23T04:00:00Z","v":408685,"vw":3.040448},{"c":2.94,"h":3.13,"l":2.935,"n":4694,"o":3.11,"t":"2025-07-24T04:00:00Z","v":495471,"vw":2.990184},{"c":2.95,"h":3.025,"l":2.915,"n":3635,"o":2.94,"t":"2025-07-25T04:00:00Z","v":269023,"vw":2.975329},{"c":2.99,"h":3.015,"l":2.92,"n":3639,"o":2.92,"t":"2025-07-28T04:00:00Z","v":209747,"vw":2.987555},{"c":2.73,"h":3,"l":2.72,"n":3573,"o":2.98,"t":"2025-07-29T04:00:00Z","v":254822,"vw":2.785756},{"c":2.59,"h":2.77,"l":2.56,"n":4579,"o":2.73,"t":"2025-07-30T04:00:00Z","v":351760,"vw":2.653244},{"c":2.53,"h":2.6373,"l":2.49,"n":4158,"o":2.55,"t":"2025-07-31T04:00:00Z","v":410222,"vw":2.542935},{"c":2.46,"h":2.52,"l":2.45,"n":4540,"o":2.45,"t":"2025-08-01T04:00:00Z","v":301584,"vw":2.475514},{"c":2.58,"h":2.595,"l":2.46,"n":3219,"o":2.49,"t":"2025-08-04T04:00:00Z","v":330898,"vw":2.555481},{"c":2.55,"h":2.73,"l":2.505,"n":4583,"o":2.66,"t":"2025-08-05T04:00:00Z","v":328504,"vw":2.557927},{"c":2.58,"h":2.63,"l":2.53,"n":3180,"o":2.53,"t":"2025-08-06T04:00:00Z","v":187535,"vw":2.579659},{"c":1.94,"h":2.37,"l":1.93,"n":8927,"o":2.32,"t":"2025-08-07T04:00:00Z","v":1707603,"vw":2.11499},{"c":1.73,"h":2,"l":1.73,"n":7699,"o":1.97,"t":"2025-08-08T04:00:00Z","v":1147414,"vw":1.800313},{"c":1.7,"h":1.878,"l":1.655,"n":5375,"o":1.76,"t":"2025-08-11T04:00:00Z","v":766179,"vw":1.705253},{"c":1.92,"h":1.95,"l":1.67,"n":9893,"o":1.82,"t":"2025-08-12T04:00:00Z","v":1073737,"vw":1.878845},{"c":1.88,"h":1.99,"l":1.86,"n":6151,"o":1.97,"t":"2025-08-13T04:00:00Z","v":630476,"vw":1.900631},{"c":1.84,"h":1.96,"l":1.8,"n":5639,"o":1.96,"t":"2025-08-14T04:00:00Z","v":510971,"vw":1.84042},{"c":1.89,"h":1.965,"l":1.85,"n":3870,"o":1.85,"t":"2025-08-15T04:00:00Z","v":428259,"vw":1.904298},{"c":1.82,"h":1.94,"l":1.81,"n":3140,"o":1.9,"t":"2025-08-18T04:00:00Z","v":427547,"vw":1.844333},{"c":1.75,"h":1.86,"l":1.74,"n":4156,"o":1.8,"t":"2025-08-19T04:00:00Z","v":493815,"vw":1.771692},{"c":1.72,"h":1.75,"l":1.695,"n":2710,"o":1.74,"t":"2025-08-20T04:00:00Z","v":396484,"vw":1.714386},{"c":1.74,"h":1.75,"l":1.7,"n":2409,"o":1.71,"t":"2025-08-21T04:00:00Z","v":293880,"vw":1.728662},{"c":1.94,"h":1.94,"l":1.74,"n":4242,"o":1.74,"t":"2025-08-22T04:00:00Z","v":413591,"vw":1.904821},{"c":1.9,"h":1.93,"l":1.835,"n":3639,"o":1.92,"t":"2025-08-25T04:00:00Z","v":369034,"vw":1.888273},{"c":1.76,"h":1.91,"l":1.74,"n":2757,"o":1.91,"t":"2025-08-26T04:00:00Z","v":274150,"vw":1.779963},{"c":1.79,"h":1.82,"l":1.74,"n":2766,"o":1.77,"t":"2025-08-27T04:00:00Z","v":285045,"vw":1.77577},{"c":1.75,"h":1.8,"l":1.725,"n":2572,"o":1.8,"t":"2025-08-28T04:00:00Z","v":370567,"vw":1.749566},{"c":1.75,"h":1.8,"l":1.75,"n":1995,"o":1.79,"t":"2025-08-29T04:00:00Z","v":252039,"vw":1.762957},{"c":1.66,"h":1.74,"l":1.66,"n":2671,"o":1.71,"t":"2025-09-02T04:00:00Z","v":533450,"vw":1.682489},{"c":1.63,"h":1.71,"l":1.62,"n":2225,"o":1.67,"t":"2025-09-03T04:00:00Z","v":351669,"vw":1.641096},{"c":1.67,"h":1.67,"l":1.595,"n":2041,"o":1.63,"t":"2025-09-04T04:00:00Z","v":247135,"vw":1.639686},{"c":1.63,"h":1.72,"l":1.625,"n":3388,"o":1.67,"t":"2025-09-05T04:00:00Z","v":248450,"vw":1.646808},{"c":1.66,"h":1.68,"l":1.575,"n":3158,"o":1.62,"t":"2025-09-08T04:00:00Z","v":494994,"vw":1.626991},{"c":1.62,"h":1.72,"l":1.605,"n":2651,"o":1.69,"t":"2025-09-09T04:00:00Z","v":400239,"vw":1.635493},{"c":1.57,"h":1.64,"l":1.565,"n":1744,"o":1.6,"t":"2025-09-10T04:00:00Z","v":297075,"vw":1.584945},{"c":1.67,"h":1.69,"l":1.55,"n":2383,"o":1.55,"t":"2025-09-11T04:00:00Z","v":265515,"vw":1.6318},{"c":1.72,"h":1.7387,"l":1.62,"n":2332,"o":1.67,"t":"2025-09-12T04:00:00Z","v":369382,"vw":1.684585},{"c":1.64,"h":1.8,"l":1.6,"n":3931,"o":1.73,"t":"2025-09-15T04:00:00Z","v":417530,"vw":1.658687},{"c":1.75,"h":1.75,"l":1.62,"n":3093,"o":1.65,"t":"2025-09-16T04:00:00Z","v":400509,"vw":1.709779},{"c":1.69,"h":1.81,"l":1.635,"n":3969,"o":1.75,"t":"2025-09-17T04:00:00Z","v":513367,"vw":1.707496},{"c":1.73,"h":1.765,"l":1.695,"n":2619,"o":1.72,"t":"2025-09-18T04:00:00Z","v":229522,"vw":1.722698},{"c":1.68,"h":1.74,"l":1.675,"n":2607,"o":1.73,"t":"2025-09-19T04:00:00Z","v":480186,"vw":1.691559},{"c":1.72,"h":1.73,"l":1.655,"n":2284,"o":1.66,"t":"2025-09-22T04:00:00Z","v":215220,"vw":1.701874},{"c":1.67,"h":1.77,"l":1.66,"n":2143,"o":1.71,"t":"2025-09-23T04:00:00Z","v":315163,"vw":1.695361},{"c":1.72,"h":1.75,"l":1.69,"n":1480,"o":1.69,"t":"2025-09-24T04:00:00Z","v":194528,"vw":1.722769},{"c":1.66,"h":1.72,"l":1.65,"n":1665,"o":1.72,"t":"2025-09-25T04:00:00Z","v":304310,"vw":1.676264},{"c":1.69,"h":1.69,"l":1.6512,"n":1951,"o":1.66,"t":"2025-09-26T04:00:00Z","v":194190,"vw":1.674639},{"c":1.68,"h":1.72,"l":1.665,"n":1999,"o":1.69,"t":"2025-09-29T04:00:00Z","v":262469,"vw":1.688284},{"c":1.65,"h":1.68,"l":1.615,"n":2850,"o":1.67,"t":"2025-09-30T04:00:00Z","v":527311,"vw":1.646442},{"c":1.63,"h":1.66,"l":1.61,"n":2410,"o":1.65,"t":"2025-10-01T04:00:00Z","v":398781,"vw":1.633786},{"c":1.61,"h":1.65,"l":1.56,"n":3327,"o":1.63,"t":"2025-10-02T04:00:00Z","v":521512,"vw":1.59284},{"c":1.63,"h":1.66,"l":1.6,"n":3524,"o":1.63,"t":"2025-10-03T04:00:00Z","v":387954,"vw":1.621327},{"c":1.66,"h":1.7,"l":1.63,"n":4903,"o":1.65,"t":"2025-10-06T04:00:00Z","v":435468,"vw":1.674823},{"c":1.63,"h":1.69,"l":1.621,"n":3658,"o":1.67,"t":"2025-10-07T04:00:00Z","v":531010,"vw":1.646123},{"c":1.64,"h":1.6999,"l":1.61,"n":2347,"o":1.63,"t":"2025-10-08T04:00:00Z","v":351810,"vw":1.651898},{"c":1.63,"h":1.65,"l":1.585,"n":2042,"o":1.63,"t":"2025-10-09T04:00:00Z","v":299059,"vw":1.624767},{"c":1.51,"h":1.72,"l":1.51,"n":2402,"o":1.67,"t":"2025-10-10T04:00:00Z","v":472783,"vw":1.565589},{"c":1.52,"h":1.6012,"l":1.52,"n":1991,"o":1.56,"t":"2025-10-13T04:00:00Z","v":229380,"vw":1.533219},{"c":1.55,"h":1.57,"l":1.48,"n":1816,"o":1.52,"t":"2025-10-14T04:00:00Z","v":313149,"vw":1.531923},{"c":1.51,"h":1.63,"l":1.47,"n":3505,"o":1.58,"t":"2025-10-15T04:00:00Z","v":438678,"vw":1.52669},{"c":1.49,"h":1.55,"l":1.46,"n":2099,"o":1.51,"t":"2025-10-16T04:00:00Z","v":423591,"vw":1.481467},{"c":1.44,"h":1.505,"l":1.44,"n":1690,"o":1.47,"t":"2025-10-17T04:00:00Z","v":220506,"vw":1.467026},{"c":1.58,"h":1.59,"l":1.46,"n":2211,"o":1.46,"t":"2025-10-20T04:00:00Z","v":315790,"vw":1.529747},{"c":1.55,"h":1.61,"l":1.5401,"n":2255,"o":1.57,"t":"2025-10-21T04:00:00Z","v":295022,"vw":1.573067},{"c":1.53,"h":1.5699,"l":1.5,"n":1901,"o":1.55,"t":"2025-10-22T04:00:00Z","v":203162,"vw":1.528444},{"c":1.54,"h":1.56,"l":1.51,"n":939,"o":1.53,"t":"2025-10-23T04:00:00Z","v":87725,"vw":1.533787},{"c":1.55,"h":1.59,"l":1.54,"n":3232,"o":1.54,"t":"2025-10-24T04:00:00Z","v":298741,"vw":1.557751},{"c":1.72,"h":1.82,"l":1.58,"n":6132,"o":1.59,"t":"2025-10-27T04:00:00Z","v":785720,"vw":1.722071},{"c":1.61,"h":1.77,"l":1.61,"n":2237,"o":1.74,"t":"2025-10-28T04:00:00Z","v":293521,"vw":1.678806},{"c":1.52,"h":1.64,"l":1.52,"n":2852,"o":1.61,"t":"2025-10-29T04:00:00Z","v":408061,"vw":1.554413},{"c":1.45,"h":1.57,"l":1.45,"n":1759,"o":1.53,"t":"2025-10-30T04:00:00Z","v":344671,"vw":1.47769},{"c":1.48,"h":1.5,"l":1.4202,"n":2262,"o":1.46,"t":"2025-10-31T04:00:00Z","v":195412,"vw":1.466744},{"c":1.44,"h":1.56,"l":1.43,"n":2900,"o":1.49,"t":"2025-11-03T05:00:00Z","v":612854,"vw":1.46783},{"c":1.36,"h":1.46,"l":1.36,"n":3235,"o":1.41,"t":"2025-11-04T05:00:00Z","v":567893,"vw":1.395858},{"c":1.47,"h":1.475,"l":1.38,"n":2555,"o":1.38,"t":"2025-11-05T05:00:00Z","v":364209,"vw":1.437326},{"c":0.7949,"h":1.06,"l":0.7152,"n":18614,"o":1.05,"t":"2025-11-06T05:00:00Z","v":7245057,"vw":0.840252},{"c":0.7267,"h":0.795,"l":0.7,"n":10402,"o":0.795,"t":"2025-11-07T05:00:00Z","v":2250255,"vw":0.738329},{"c":0.9762,"h":1.35,"l":0.7401,"n":55310,"o":0.76,"t":"2025-11-10T05:00:00Z","v":25642169,"vw":1.142752},{"c":0.9001,"h":1.14,"l":0.87,"n":11800,"o":1.08,"t":"2025-11-11T05:00:00Z","v":4053768,"vw":0.969496},{"c":0.8135,"h":0.93,"l":0.8055,"n":6234,"o":0.9,"t":"2025-11-12T05:00:00Z","v":1775467,"vw":0.840866},{"c":0.8385,"h":0.8467,"l":0.7995,"n":3876,"o":0.8467,"t":"2025-11-13T05:00:00Z","v":1000231,"vw":0.816585},{"c":0.7838,"h":0.8298,"l":0.7593,"n":3953,"o":0.797,"t":"2025-11-14T05:00:00Z","v":1083296,"vw":0.789382},{"c":0.7321,"h":0.7888,"l":0.7243,"n":3966,"o":0.7838,"t":"2025-11-17T05:00:00Z","v":990792,"vw":0.750838},{"c":0.752,"h":0.7631,"l":0.7,"n":6091,"o":0.73,"t":"2025-11-18T05:00:00Z","v":859537,"vw":0.739873},{"c":0.6927,"h":0.76,"l":0.6871,"n":3072,"o":0.755,"t":"2025-11-19T05:00:00Z","v":774854,"vw":0.710648},{"c":0.63,"h":0.7199,"l":0.6298,"n":4139,"o":0.7046,"t":"2025-11-20T05:00:00Z","v":1355839,"vw":0.659448},{"c":0.6167,"h":0.655,"l":0.6031,"n":4969,"o":0.63,"t":"2025-11-21T05:00:00Z","v":1178791,"vw":0.625101},{"c":0.5995,"h":0.6599,"l":0.596,"n":3438,"o":0.63,"t":"2025-11-24T05:00:00Z","v":820367,"vw":0.615078},{"c":0.6408,"h":0.6799,"l":0.6,"n":3170,"o":0.6072,"t":"2025-11-25T05:00:00Z","v":727398,"vw":0.647281},{"c":0.7078,"h":0.7103,"l":0.639,"n":2588,"o":0.6408,"t":"2025-11-26T05:00:00Z","v":591624,"vw":0.6808},{"c":0.708,"h":0.7963,"l":0.6752,"n":3172,"o":0.7132,"t":"2025-11-28T05:00:00Z","v":726468,"vw":0.710549},{"c":0.6463,"h":0.726,"l":0.6403,"n":3756,"o":0.726,"t":"2025-12-01T05:00:00Z","v":855218,"vw":0.664269},{"c":0.6276,"h":0.6773,"l":0.61,"n":4934,"o":0.65,"t":"2025-12-02T05:00:00Z","v":1372258,"vw":0.628709},{"c":0.6188,"h":0.65,"l":0.59,"n":3006,"o":0.6246,"t":"2025-12-03T05:00:00Z","v":891271,"vw":0.610852},{"c":0.6183,"h":0.6232,"l":0.593,"n":1952,"o":0.6232,"t":"2025-12-04T05:00:00Z","v":560730,"vw":0.606582},{"c":0.6098,"h":0.6406,"l":0.6,"n":2436,"o":0.6001,"t":"2025-12-05T05:00:00Z","v":464943,"vw":0.614706},{"c":0.5862,"h":0.6198,"l":0.574,"n":2846,"o":0.6082,"t":"2025-12-08T05:00:00Z","v":871737,"vw":0.594828},{"c":0.7067,"h":0.7199,"l":0.58,"n":3533,"o":0.59,"t":"2025-12-09T05:00:00Z","v":851212,"vw":0.646814},{"c":0.726,"h":0.82,"l":0.6714,"n":3607,"o":0.7,"t":"2025-12-10T05:00:00Z","v":1127839,"vw":0.754957},{"c":0.7608,"h":0.832,"l":0.7229,"n":2621,"o":0.795,"t":"2025-12-11T05:00:00Z","v":760114,"vw":0.776084},{"c":0.6906,"h":0.795,"l":0.687,"n":1633,"o":0.78,"t":"2025-12-12T05:00:00Z","v":390159,"vw":0.735108},{"c":0.6741,"h":0.7871,"l":0.6435,"n":2398,"o":0.7,"t":"2025-12-15T05:00:00Z","v":505975,"vw":0.689995},{"c":0.6735,"h":0.702,"l":0.6566,"n":1975,"o":0.68,"t":"2025-12-16T05:00:00Z","v":304958,"vw":0.675707},{"c":0.6931,"h":0.7363,"l":0.6794,"n":1748,"o":0.6794,"t":"2025-12-17T05:00:00Z","v":243542,"vw":0.704099},{"c":0.7618,"h":0.7723,"l":0.7102,"n":2422,"o":0.7107,"t":"2025-12-18T05:00:00Z","v":412567,"vw":0.750183},{"c":0.7409,"h":0.7942,"l":0.7237,"n":1728,"o":0.7615,"t":"2025-12-19T05:00:00Z","v":418040,"vw":0.748011},{"c":0.6914,"h":0.7498,"l":0.6914,"n":1776,"o":0.7409,"t":"2025-12-22T05:00:00Z","v":337679,"vw":0.71321},{"c":0.7384,"h":0.7498,"l":0.67,"n":2655,"o":0.6897,"t":"2025-12-23T05:00:00Z","v":539122,"vw":0.717887},{"c":0.8854,"h":0.9145,"l":0.7124,"n":3799,"o":0.7242,"t":"2025-12-24T05:00:00Z","v":1304904,"vw":0.854106},{"c":0.9101,"h":0.9703,"l":0.87,"n":3050,"o":0.87,"t":"2025-12-26T05:00:00Z","v":595677,"vw":0.908043},{"c":0.8168,"h":0.8999,"l":0.813,"n":2251,"o":0.8919,"t":"2025-12-29T05:00:00Z","v":593267,"vw":0.84069},{"c":0.7445,"h":0.8196,"l":0.65,"n":2346,"o":0.8095,"t":"2025-12-30T05:00:00Z","v":616134,"vw":0.762386},{"c":0.7039,"h":0.7476,"l":0.6872,"n":3118,"o":0.724,"t":"2025-12-31T05:00:00Z","v":1049244,"vw":0.722712},{"c":0.6598,"h":0.7297,"l":0.6318,"n":3136,"o":0.72,"t":"2026-01-02T05:00:00Z","v":775422,"vw":0.658445},{"c":0.6795,"h":0.7284,"l":0.66,"n":3640,"o":0.6636,"t":"2026-01-05T05:00:00Z","v":761370,"vw":0.686041},{"c":0.656,"h":0.705,"l":0.6199,"n":3020,"o":0.68,"t":"2026-01-06T05:00:00Z","v":780436,"vw":0.639948},{"c":0.6394,"h":0.6799,"l":0.6286,"n":3611,"o":0.654,"t":"2026-01-07T05:00:00Z","v":538265,"vw":0.645432},{"c":0.6197,"h":0.67,"l":0.6142,"n":2369,"o":0.642,"t":"2026-01-08T05:00:00Z","v":445181,"vw":0.630622},{"c":0.6811,"h":0.6999,"l":0.6143,"n":2623,"o":0.6332,"t":"2026-01-09T05:00:00Z","v":555827,"vw":0.655253},{"c":0.6401,"h":0.72,"l":0.6395,"n":2379,"o":0.7,"t":"2026-01-12T05:00:00Z","v":493434,"vw":0.656489},{"c":0.6433,"h":0.6925,"l":0.6129,"n":1293,"o":0.6909,"t":"2026-01-13T05:00:00Z","v":310704,"vw":0.63562},{"c":0.6562,"h":0.6799,"l":0.6331,"n":2675,"o":0.6433,"t":"2026-01-14T05:00:00Z","v":523418,"vw":0.652492},{"c":0.683,"h":0.69,"l":0.6427,"n":1045,"o":0.6562,"t":"2026-01-15T05:00:00Z","v":280465,"vw":0.673026},{"c":0.6799,"h":0.7,"l":0.6428,"n":1819,"o":0.683,"t":"2026-01-16T05:00:00Z","v":430558,"vw":0.682769},{"c":0.63,"h":0.6645,"l":0.6205,"n":1530,"o":0.66,"t":"2026-01-20T05:00:00Z","v":308854,"vw":0.640022},{"c":0.6883,"h":0.6899,"l":0.6289,"n":3002,"o":0.65,"t":"2026-01-21T05:00:00Z","v":412545,"vw":0.65929},{"c":0.7614,"h":0.7709,"l":0.6505,"n":2267,"o":0.6816,"t":"2026-01-22T05:00:00Z","v":527521,"vw":0.740908},{"c":0.7209,"h":0.7614,"l":0.6992,"n":1297,"o":0.7614,"t":"2026-01-23T05:00:00Z","v":303626,"vw":0.7256},{"c":0.6787,"h":0.73,"l":0.6708,"n":1516,"o":0.73,"t":"2026-01-26T05:00:00Z","v":242697,"vw":0.690041},{"c":0.6765,"h":0.7198,"l":0.6429,"n":1523,"o":0.7096,"t":"2026-01-27T05:00:00Z","v":262098,"vw":0.667558},{"c":0.6757,"h":0.681,"l":0.6499,"n":1690,"o":0.67,"t":"2026-01-28T05:00:00Z","v":229146,"vw":0.665595},{"c":0.6671,"h":0.68,"l":0.6349,"n":1644,"o":0.68,"t":"2026-01-29T05:00:00Z","v":311440,"vw":0.651147},{"c":0.6731,"h":0.7095,"l":0.65,"n":1868,"o":0.6634,"t":"2026-01-30T05:00:00Z","v":249788,"vw":0.667904},{"c":0.6503,"h":0.7,"l":0.6394,"n":2152,"o":0.6664,"t":"2026-02-02T05:00:00Z","v":599130,"vw":0.664616},{"c":0.6097,"h":0.7001,"l":0.5851,"n":2307,"o":0.6511,"t":"2026-02-03T05:00:00Z","v":512592,"vw":0.608366},{"c":0.5868,"h":0.62,"l":0.58,"n":3429,"o":0.6074,"t":"2026-02-04T05:00:00Z","v":521370,"vw":0.587416},{"c":0.5975,"h":0.7852,"l":0.5919,"n":180392,"o":0.7323,"t":"2026-02-05T05:00:00Z","v":80725611,"vw":0.693705},{"c":0.6512,"h":0.6512,"l":0.5316,"n":9568,"o":0.58,"t":"2026-02-06T05:00:00Z","v":4014859,"vw":0.596936},{"c":0.6346,"h":0.67,"l":0.57,"n":4401,"o":0.6095,"t":"2026-02-09T05:00:00Z","v":1155381,"vw":0.63137},{"c":0.7132,"h":0.7433,"l":0.62,"n":4905,"o":0.62,"t":"2026-02-10T05:00:00Z","v":2032595,"vw":0.705768},{"c":0.7107,"h":0.7208,"l":0.6775,"n":3451,"o":0.7,"t":"2026-02-11T05:00:00Z","v":900849,"vw":0.700578},{"c":0.7166,"h":0.79,"l":0.6801,"n":4085,"o":0.691,"t":"2026-02-12T05:00:00Z","v":1038836,"vw":0.736726},{"c":0.7439,"h":0.77,"l":0.651,"n":4316,"o":0.698,"t":"2026-02-13T05:00:00Z","v":1319164,"vw":0.725199},{"c":0.7211,"h":0.778,"l":0.7067,"n":2152,"o":0.757,"t":"2026-02-17T05:00:00Z","v":365261,"vw":0.732275},{"c":0.8046,"h":0.8144,"l":0.7,"n":2717,"o":0.7103,"t":"2026-02-18T05:00:00Z","v":660865,"vw":0.767749},{"c":0.8226,"h":0.8248,"l":0.7435,"n":2290,"o":0.7997,"t":"2026-02-19T05:00:00Z","v":487791,"vw":0.776764},{"c":0.8653,"h":0.89,"l":0.7851,"n":2641,"o":0.8113,"t":"2026-02-20T05:00:00Z","v":600798,"vw":0.85812},{"c":0.7561,"h":0.8562,"l":0.75,"n":2624,"o":0.8431,"t":"2026-02-23T05:00:00Z","v":662672,"vw":0.778458},{"c":0.7742,"h":0.7743,"l":0.7183,"n":1712,"o":0.7639,"t":"2026-02-24T05:00:00Z","v":427525,"vw":0.743888},{"c":0.7956,"h":0.7956,"l":0.7355,"n":1436,"o":0.7799,"t":"2026-02-25T05:00:00Z","v":182564,"vw":0.775117},{"c":0.7893,"h":0.803,"l":0.7558,"n":1298,"o":0.7858,"t":"2026-02-26T05:00:00Z","v":379487,"vw":0.774886},{"c":0.8557,"h":0.8573,"l":0.7799,"n":1686,"o":0.78,"t":"2026-02-27T05:00:00Z","v":552242,"vw":0.819319},{"c":0.835,"h":0.8585,"l":0.8129,"n":1469,"o":0.8389,"t":"2026-03-02T05:00:00Z","v":338370,"vw":0.833842},{"c":0.8684,"h":0.87,"l":0.7677,"n":2382,"o":0.794,"t":"2026-03-03T05:00:00Z","v":507810,"vw":0.819011},{"c":0.8782,"h":0.8902,"l":0.8284,"n":1924,"o":0.84,"t":"2026-03-04T05:00:00Z","v":358290,"vw":0.864643},{"c":0.9,"h":0.91,"l":0.7735,"n":2860,"o":0.91,"t":"2026-03-05T05:00:00Z","v":1010677,"vw":0.834923},{"c":0.835,"h":0.9,"l":0.8102,"n":2593,"o":0.8702,"t":"2026-03-06T05:00:00Z","v":479602,"vw":0.839792},{"c":0.7887,"h":0.8071,"l":0.7031,"n":5366,"o":0.7882,"t":"2026-03-09T04:00:00Z","v":1138769,"vw":0.752643},{"c":0.75,"h":0.7799,"l":0.71,"n":1881,"o":0.734,"t":"2026-03-10T04:00:00Z","v":538835,"vw":0.735964},{"c":0.78,"h":0.78,"l":0.7285,"n":1288,"o":0.743,"t":"2026-03-11T04:00:00Z","v":176524,"vw":0.755527},{"c":0.7485,"h":0.7799,"l":0.7202,"n":1762,"o":0.756,"t":"2026-03-12T04:00:00Z","v":456312,"vw":0.74017},{"c":0.7544,"h":0.7616,"l":0.73,"n":1715,"o":0.748,"t":"2026-03-13T04:00:00Z","v":397322,"vw":0.740234},{"c":0.7058,"h":0.7488,"l":0.6926,"n":1960,"o":0.7288,"t":"2026-03-16T04:00:00Z","v":391635,"vw":0.715169},{"c":0.7213,"h":0.7441,"l":0.7059,"n":1551,"o":0.7105,"t":"2026-03-17T04:00:00Z","v":352212,"vw":0.725873},{"c":0.7098,"h":0.7376,"l":0.7007,"n":1462,"o":0.71,"t":"2026-03-18T04:00:00Z","v":278024,"vw":0.714659},{"c":0.6903,"h":0.7085,"l":0.6785,"n":1868,"o":0.691,"t":"2026-03-19T04:00:00Z","v":395309,"vw":0.687233},{"c":0.6401,"h":0.696,"l":0.58,"n":3602,"o":0.6912,"t":"2026-03-20T04:00:00Z","v":1219764,"vw":0.626755},{"c":0.6243,"h":0.6482,"l":0.6143,"n":2176,"o":0.632,"t":"2026-03-23T04:00:00Z","v":501505,"vw":0.628422},{"c":0.5968,"h":0.6254,"l":0.5834,"n":1800,"o":0.62,"t":"2026-03-24T04:00:00Z","v":336078,"vw":0.601031},{"c":0.6432,"h":0.65,"l":0.59,"n":2352,"o":0.6,"t":"2026-03-25T04:00:00Z","v":414731,"vw":0.616491},{"c":0.664,"h":0.6708,"l":0.615,"n":1762,"o":0.615,"t":"2026-03-26T04:00:00Z","v":223509,"vw":0.655698},{"c":0.6301,"h":0.6999,"l":0.58,"n":3339,"o":0.6328,"t":"2026-03-27T04:00:00Z","v":1016240,"vw":0.64368},{"c":0.6527,"h":0.66,"l":0.6097,"n":2307,"o":0.65,"t":"2026-03-30T04:00:00Z","v":324151,"vw":0.645261},{"c":0.6586,"h":0.6741,"l":0.64,"n":1451,"o":0.644,"t":"2026-03-31T04:00:00Z","v":142538,"vw":0.65356},{"c":0.713,"h":0.73,"l":0.651,"n":1694,"o":0.659,"t":"2026-04-01T04:00:00Z","v":392007,"vw":0.693044},{"c":0.7044,"h":0.7223,"l":0.6796,"n":1764,"o":0.6796,"t":"2026-04-02T04:00:00Z","v":188426,"vw":0.706999},{"c":0.7129,"h":0.7198,"l":0.6844,"n":1353,"o":0.7,"t":"2026-04-06T04:00:00Z","v":219458,"vw":0.705034},{"c":0.7112,"h":0.7199,"l":0.6804,"n":1815,"o":0.709,"t":"2026-04-07T04:00:00Z","v":286837,"vw":0.697841},{"c":0.7182,"h":0.72,"l":0.691,"n":1102,"o":0.72,"t":"2026-04-08T04:00:00Z","v":224267,"vw":0.707619},{"c":0.6887,"h":0.7054,"l":0.6746,"n":1137,"o":0.7054,"t":"2026-04-09T04:00:00Z","v":112545,"vw":0.687266},{"c":0.6434,"h":0.7008,"l":0.625,"n":1784,"o":0.6857,"t":"2026-04-10T04:00:00Z","v":237196,"vw":0.642476},{"c":0.6659,"h":0.6688,"l":0.6007,"n":1495,"o":0.643,"t":"2026-04-13T04:00:00Z","v":208956,"vw":0.626547},{"c":0.69,"h":0.69,"l":0.6342,"n":1732,"o":0.6621,"t":"2026-04-14T04:00:00Z","v":201531,"vw":0.682814},{"c":0.73,"h":0.73,"l":0.657,"n":1532,"o":0.67,"t":"2026-04-15T04:00:00Z","v":244460,"vw":0.712282},{"c":0.73,"h":0.73,"l":0.7008,"n":1107,"o":0.7016,"t":"2026-04-16T04:00:00Z","v":130144,"vw":0.717614},{"c":0.726,"h":0.7495,"l":0.7001,"n":1337,"o":0.73,"t":"2026-04-17T04:00:00Z","v":176500,"vw":0.729949},{"c":0.76,"h":0.76,"l":0.7202,"n":1045,"o":0.75,"t":"2026-04-20T04:00:00Z","v":241754,"vw":0.749191},{"c":0.7241,"h":0.7732,"l":0.71,"n":1041,"o":0.76,"t":"2026-04-21T04:00:00Z","v":101642,"vw":0.737083},{"c":0.7482,"h":0.7482,"l":0.7,"n":774,"o":0.7203,"t":"2026-04-22T04:00:00Z","v":107585,"vw":0.726591},{"c":0.75,"h":0.7692,"l":0.735,"n":1064,"o":0.7391,"t":"2026-04-23T04:00:00Z","v":109923,"vw":0.753425},{"c":0.8281,"h":0.8281,"l":0.7457,"n":944,"o":0.7457,"t":"2026-04-24T04:00:00Z","v":147474,"vw":0.792255},{"c":0.8,"h":0.83,"l":0.7903,"n":1541,"o":0.83,"t":"2026-04-27T04:00:00Z","v":240573,"vw":0.802638},{"c":0.9274,"h":0.94,"l":0.8042,"n":1681,"o":0.8042,"t":"2026-04-28T04:00:00Z","v":628283,"vw":0.870049},{"c":0.84,"h":0.91,"l":0.8317,"n":1725,"o":0.87,"t":"2026-04-29T04:00:00Z","v":456742,"vw":0.854311},{"c":0.8732,"h":0.89,"l":0.8201,"n":1173,"o":0.84,"t":"2026-04-30T04:00:00Z","v":190942,"vw":0.864251},{"c":0.9283,"h":0.9339,"l":0.8675,"n":999,"o":0.8856,"t":"2026-05-01T04:00:00Z","v":151842,"vw":0.910918},{"c":0.9228,"h":0.96,"l":0.8999,"n":1033,"o":0.92,"t":"2026-05-04T04:00:00Z","v":180904,"vw":0.925193},{"c":0.9305,"h":0.94,"l":0.8991,"n":1431,"o":0.92,"t":"2026-05-05T04:00:00Z","v":217848,"vw":0.915196},{"c":1.15,"h":1.185,"l":0.9199,"n":6149,"o":0.9305,"t":"2026-05-06T04:00:00Z","v":1148843,"vw":1.088874},{"c":0.8714,"h":1.12,"l":0.8282,"n":4424,"o":1.12,"t":"2026-05-07T04:00:00Z","v":873741,"vw":0.906378},{"c":1.06,"h":1.09,"l":0.87,"n":2711,"o":0.89,"t":"2026-05-08T04:00:00Z","v":586907,"vw":1.021406},{"c":1.01,"h":1.0579,"l":0.9425,"n":1311,"o":1.05,"t":"2026-05-11T04:00:00Z","v":448910,"vw":0.996845},{"c":0.9638,"h":0.983,"l":0.91,"n":1857,"o":0.98,"t":"2026-05-12T04:00:00Z","v":209884,"vw":0.953105},{"c":0.9564,"h":1.05,"l":0.9445,"n":2324,"o":0.96,"t":"2026-05-13T04:00:00Z","v":306102,"vw":0.990716},{"c":0.9409,"h":1.0299,"l":0.94,"n":1870,"o":0.9635,"t":"2026-05-14T04:00:00Z","v":156127,"vw":0.956588},{"c":0.95,"h":0.9762,"l":0.945,"n":1234,"o":0.95,"t":"2026-05-15T04:00:00Z","v":136934,"vw":0.955189},{"c":1.07,"h":1.1,"l":0.9418,"n":3409,"o":0.95,"t":"2026-05-18T04:00:00Z","v":589681,"vw":1.032609},{"c":1.15,"h":1.18,"l":1.0138,"n":1667,"o":1.05,"t":"2026-05-19T04:00:00Z","v":305013,"vw":1.136},{"c":1.2,"h":1.25,"l":1.1254,"n":2097,"o":1.15,"t":"2026-05-20T04:00:00Z","v":307875,"vw":1.213091},{"c":1.14,"h":1.39,"l":1.13,"n":4202,"o":1.28,"t":"2026-05-21T04:00:00Z","v":630625,"vw":1.267774},{"c":1.1,"h":1.235,"l":1.08,"n":1935,"o":1.15,"t":"2026-05-22T04:00:00Z","v":234272,"vw":1.124812},{"c":1.16,"h":1.17,"l":1.06,"n":2729,"o":1.1,"t":"2026-05-26T04:00:00Z","v":253847,"vw":1.129491},{"c":1.11,"h":1.22,"l":1.1,"n":2594,"o":1.16,"t":"2026-05-27T04:00:00Z","v":252376,"vw":1.144404},{"c":1.25,"h":1.28,"l":1.072,"n":4641,"o":1.11,"t":"2026-05-28T04:00:00Z","v":604161,"vw":1.226927},{"c":1.15,"h":1.2687,"l":1.12,"n":2268,"o":1.25,"t":"2026-05-29T04:00:00Z","v":225401,"vw":1.163757},{"c":1.175,"h":1.2,"l":1.135,"n":1025,"o":1.14,"t":"2026-06-01T04:00:00Z","v":105352,"vw":1.181447},{"c":1.075,"h":1.228,"l":1.055,"n":2395,"o":1.18,"t":"2026-06-02T04:00:00Z","v":258404,"vw":1.093147},{"c":1.24,"h":1.24,"l":1.05,"n":2314,"o":1.12,"t":"2026-06-03T04:00:00Z","v":316631,"vw":1.168147},{"c":1.15,"h":1.25,"l":1.11,"n":1745,"o":1.23,"t":"2026-06-04T04:00:00Z","v":161492,"vw":1.167577},{"c":1.22,"h":1.245,"l":1.12,"n":1609,"o":1.12,"t":"2026-06-05T04:00:00Z","v":212140,"vw":1.212123},{"c":1.14,"h":1.23,"l":1.0601,"n":2910,"o":1.23,"t":"2026-06-08T04:00:00Z","v":471079,"vw":1.120089},{"c":1.18,"h":1.215,"l":1.08,"n":1973,"o":1.08,"t":"2026-06-09T04:00:00Z","v":245453,"vw":1.163358},{"c":1.24,"h":1.25,"l":1.15,"n":2753,"o":1.18,"t":"2026-06-10T04:00:00Z","v":281933,"vw":1.221623},{"c":1.3,"h":1.32,"l":1.205,"n":1369,"o":1.24,"t":"2026-06-11T04:00:00Z","v":224370,"vw":1.271557},{"c":1.31,"h":1.34,"l":1.26,"n":1458,"o":1.29,"t":"2026-06-12T04:00:00Z","v":215165,"vw":1.309265},{"c":1.3,"h":1.42,"l":1.295,"n":2341,"o":1.32,"t":"2026-06-15T04:00:00Z","v":255070,"vw":1.349972},{"c":1.19,"h":1.3251,"l":1.18,"n":1761,"o":1.3,"t":"2026-06-16T04:00:00Z","v":432843,"vw":1.225575},{"c":1.3,"h":1.34,"l":1.17,"n":2271,"o":1.21,"t":"2026-06-17T04:00:00Z","v":246087,"vw":1.281394},{"c":1.25,"h":1.355,"l":1.25,"n":2018,"o":1.31,"t":"2026-06-18T04:00:00Z","v":299608,"vw":1.283843},{"c":1.145,"h":1.285,"l":1.125,"n":1411,"o":1.24,"t":"2026-06-22T04:00:00Z","v":260022,"vw":1.16269},{"c":1.165,"h":1.21,"l":1.13,"n":1983,"o":1.13,"t":"2026-06-23T04:00:00Z","v":226187,"vw":1.173048},{"c":1.17,"h":1.2741,"l":1.16,"n":2614,"o":1.16,"t":"2026-06-24T04:00:00Z","v":219596,"vw":1.200821},{"c":1.09,"h":1.215,"l":1.08,"n":3243,"o":1.17,"t":"2026-06-25T04:00:00Z","v":325712,"vw":1.127153},{"c":1.03,"h":1.24,"l":1.01,"n":5233,"o":1.07,"t":"2026-06-26T04:00:00Z","v":3843751,"vw":1.038537},{"c":0.7971,"h":1.065,"l":0.79,"n":4916,"o":1.03,"t":"2026-06-29T04:00:00Z","v":730437,"vw":0.895455},{"c":0.7669,"h":0.8263,"l":0.7346,"n":2648,"o":0.8263,"t":"2026-06-30T04:00:00Z","v":415318,"vw":0.768788},{"c":0.811,"h":0.822,"l":0.76,"n":3039,"o":0.77,"t":"2026-07-01T04:00:00Z","v":242586,"vw":0.799507},{"c":0.8713,"h":0.9431,"l":0.83,"n":2503,"o":0.83,"t":"2026-07-02T04:00:00Z","v":239535,"vw":0.888233},{"c":0.8986,"h":0.9302,"l":0.8444,"n":2739,"o":0.8448,"t":"2026-07-06T04:00:00Z","v":278945,"vw":0.900208},{"c":0.8127,"h":0.9699,"l":0.8116,"n":1185,"o":0.89,"t":"2026-07-07T04:00:00Z","v":128122,"vw":0.849585},{"c":0.869,"h":0.91,"l":0.7366,"n":2152,"o":0.8116,"t":"2026-07-08T04:00:00Z","v":238270,"vw":0.804111},{"c":0.8549,"h":0.9,"l":0.8029,"n":1547,"o":0.8535,"t":"2026-07-09T04:00:00Z","v":181507,"vw":0.840212},{"c":0.8249,"h":0.9399,"l":0.8,"n":1930,"o":0.8572,"t":"2026-07-10T04:00:00Z","v":209811,"vw":0.870832},{"c":0.8051,"h":0.883,"l":0.7931,"n":1737,"o":0.8479,"t":"2026-07-13T04:00:00Z","v":141390,"vw":0.832281},{"c":0.8216,"h":0.8518,"l":0.79,"n":1428,"o":0.8027,"t":"2026-07-14T04:00:00Z","v":99522,"vw":0.821423},{"c":0.8468,"h":0.8999,"l":0.808,"n":575,"o":0.8214,"t":"2026-07-15T04:00:00Z","v":68206,"vw":0.837494},{"c":0.8046,"h":0.8599,"l":0.7968,"n":798,"o":0.85,"t":"2026-07-16T04:00:00Z","v":91481,"vw":0.816338},{"c":0.7911,"h":0.8784,"l":0.7728,"n":889,"o":0.8065,"t":"2026-07-17T04:00:00Z","v":54515,"vw":0.794121},{"c":0.7869,"h":0.8045,"l":0.7505,"n":1477,"o":0.7893,"t":"2026-07-20T04:00:00Z","v":47272,"vw":0.790779},{"c":0.8177,"h":0.8357,"l":0.7869,"n":741,"o":0.7869,"t":"2026-07-21T04:00:00Z","v":63609,"vw":0.814082},{"c":0.7851,"h":0.8379,"l":0.784,"n":689,"o":0.83,"t":"2026-07-22T04:00:00Z","v":64491,"vw":0.819832},{"c":0.7589,"h":0.8494,"l":0.7529,"n":938,"o":0.8043,"t":"2026-07-23T04:00:00Z","v":192005,"vw":0.798617},{"c":0.7756,"h":0.834,"l":0.77,"n":1095,"o":0.7861,"t":"2026-07-24T04:00:00Z","v":125958,"vw":0.790552},{"c":0.8233,"h":0.829,"l":0.772,"n":490,"o":0.772,"t":"2026-07-27T04:00:00Z","v":33446,"vw":0.804291},{"c":0.81,"h":0.8218,"l":0.7714,"n":1323,"o":0.817,"t":"2026-07-28T04:00:00Z","v":117766,"vw":0.798125},{"c":0.7857,"h":0.8199,"l":0.776,"n":785,"o":0.7857,"t":"2026-07-29T04:00:00Z","v":42615,"vw":0.795557},{"c":0.7243,"h":0.8346,"l":0.7111,"n":1614,"o":0.77,"t":"2026-07-30T04:00:00Z","v":233755,"vw":0.749789},{"c":0.7081,"h":0.737,"l":0.68,"n":1760,"o":0.737,"t":"2026-07-31T04:00:00Z","v":141411,"vw":0.700803},{"c":0.8126,"h":0.8199,"l":0.7207,"n":837,"o":0.73,"t":"2026-08-03T04:00:00Z","v":120199,"vw":0.783104},{"c":0.8073,"h":0.8581,"l":0.8073,"n":1033,"o":0.82,"t":"2026-08-04T04:00:00Z","v":118263,"vw":0.828225},{"c":0.827,"h":0.85,"l":0.76,"n":863,"o":0.7931,"t":"2026-08-05T04:00:00Z","v":198481,"vw":0.794344},{"c":0.696,"h":0.7916,"l":0.62,"n":1748,"o":0.63,"t":"2026-08-06T04:00:00Z","v":543370,"vw":0.686587},{"c":0.6901,"h":0.7109,"l":0.6603,"n":1274,"o":0.6603,"t":"2026-08-07T04:00:00Z","v":175840,"vw":0.694179},{"c":0.6582,"h":0.7159,"l":0.6361,"n":1132,"o":0.69,"t":"2026-08-10T04:00:00Z","v":189519,"vw":0.672157},{"c":0.6693,"h":0.6796,"l":0.65,"n":671,"o":0.65,"t":"2026-08-11T04:00:00Z","v":60458,"vw":0.667166},{"c":0.6562,"h":0.6799,"l":0.601,"n":1554,"o":0.6781,"t":"2026-08-12T04:00:00Z","v":329285,"vw":0.650186},{"c":0.6488,"h":0.6598,"l":0.634,"n":389,"o":0.65,"t":"2026-08-13T04:00:00Z","v":56719,"vw":0.647792},{"c":0.6807,"h":0.6866,"l":0.66,"n":801,"o":0.66,"t":"2026-08-14T04:00:00Z","v":185344,"vw":0.669165},{"c":0.6255,"h":0.6757,"l":0.6144,"n":678,"o":0.6757,"t":"2026-08-17T04:00:00Z","v":108525,"vw":0.632627},{"c":0.6199,"h":0.6279,"l":0.61,"n":495,"o":0.61,"t":"2026-08-18T04:00:00Z","v":70783,"vw":0.621064},{"c":0.6351,"h":0.6351,"l":0.6175,"n":627,"o":0.62,"t":"2026-08-19T04:00:00Z","v":96072,"vw":0.624196},{"c":0.6346,"h":0.6831,"l":0.6255,"n":436,"o":0.6351,"t":"2026-08-20T04:00:00Z","v":57571,"vw":0.639422},{"c":0.666,"h":0.6685,"l":0.6322,"n":775,"o":0.6322,"t":"2026-08-21T04:00:00Z","v":75061,"vw":0.657995},{"c":0.61,"h":0.6634,"l":0.601,"n":1169,"o":0.6618,"t":"2026-08-24T04:00:00Z","v":343201,"vw":0.612629},{"c":0.5529,"h":0.6169,"l":0.5529,"n":1211,"o":0.6005,"t":"2026-08-25T04:00:00Z","v":402646,"vw":0.579256},{"c":0.4774,"h":0.5638,"l":0.47,"n":1417,"o":0.56,"t":"2026-08-26T04:00:00Z","v":383645,"vw":0.514252},{"c":0.4717,"h":0.5221,"l":0.4689,"n":1781,"o":0.481,"t":"2026-08-27T04:00:00Z","v":284891,"vw":0.491675},{"c":0.4775,"h":0.4824,"l":0.42,"n":2111,"o":0.46,"t":"2026-08-28T04:00:00Z","v":670034,"vw":0.442919},{"c":0.502,"h":0.5171,"l":0.463,"n":1146,"o":0.463,"t":"2026-08-31T04:00:00Z","v":313256,"vw":0.490135},{"c":0.484,"h":0.5112,"l":0.4632,"n":970,"o":0.483,"t":"2026-09-01T04:00:00Z","v":138757,"vw":0.487102},{"c":0.491,"h":0.52,"l":0.4758,"n":879,"o":0.4868,"t":"2026-09-02T04:00:00Z","v":98260,"vw":0.501134},{"c":0.5267,"h":0.5344,"l":0.4939,"n":710,"o":0.53,"t":"2026-09-03T04:00:00Z","v":181168,"vw":0.525593},{"c":0.5041,"h":0.5125,"l":0.4816,"n":606,"o":0.486,"t":"2026-09-04T04:00:00Z","v":87577,"vw":0.498871},{"c":0.5206,"h":0.53,"l":0.491,"n":604,"o":0.5041,"t":"2026-09-08T04:00:00Z","v":97499,"vw":0.513308},{"c":0.4731,"h":0.538,"l":0.45,"n":1352,"o":0.53,"t":"2026-09-09T04:00:00Z","v":285600,"vw":0.474109},{"c":0.48,"h":0.4967,"l":0.4555,"n":514,"o":0.4689,"t":"2026-09-10T04:00:00Z","v":66764,"vw":0.471143},{"c":0.4688,"h":0.4769,"l":0.4614,"n":393,"o":0.4703,"t":"2026-09-11T04:00:00Z","v":45983,"vw":0.468088},{"c":0.4773,"h":0.4963,"l":0.456,"n":549,"o":0.456,"t":"2026-09-14T04:00:00Z","v":59150,"vw":0.477144},{"c":0.457,"h":0.49,"l":0.4559,"n":516,"o":0.49,"t":"2026-09-15T04:00:00Z","v":48129,"vw":0.463008},{"c":0.4607,"h":0.4846,"l":0.443,"n":450,"o":0.457,"t":"2026-09-16T04:00:00Z","v":238793,"vw":0.467816},{"c":0.5473,"h":0.5473,"l":0.4689,"n":945,"o":0.49,"t":"2026-09-17T04:00:00Z","v":248286,"vw":0.506922},{"c":0.4955,"h":0.532,"l":0.4955,"n":545,"o":0.514,"t":"2026-09-18T04:00:00Z","v":157659,"vw":0.50945},{"c":0.4632,"h":0.49,"l":0.4301,"n":1325,"o":0.474,"t":"2026-09-21T04:00:00Z","v":396125,"vw":0.456497},{"c":0.4541,"h":0.499,"l":0.4501,"n":1023,"o":0.462,"t":"2026-09-22T04:00:00Z","v":221863,"vw":0.470259},{"c":0.4513,"h":0.4828,"l":0.4267,"n":815,"o":0.47,"t":"2026-09-23T04:00:00Z","v":155255,"vw":0.450124},{"c":0.4569,"h":0.4767,"l":0.4451,"n":657,"o":0.4566,"t":"2026-09-24T04:00:00Z","v":68060,"vw":0.458126},{"c":0.443,"h":0.4738,"l":0.4424,"n":428,"o":0.4663,"t":"2026-09-25T04:00:00Z","v":30499,"vw":0.454745},{"c":0.4301,"h":0.475,"l":0.4202,"n":487,"o":0.44,"t":"2026-09-28T04:00:00Z","v":97466,"vw":0.446305},{"c":0.5148,"h":0.5272,"l":0.3922,"n":87533,"o":0.4173,"t":"2026-09-29T04:00:00Z","v":41207974,"vw":0.479844},{"c":0.511,"h":0.6,"l":0.485,"n":3687,"o":0.5099,"t":"2026-09-30T04:00:00Z","v":1378876,"vw":0.553871},{"c":0.5387,"h":0.6299,"l":0.506,"n":2419,"o":0.538,"t":"2026-10-01T04:00:00Z","v":596051,"vw":0.583684},{"c":0.559,"h":0.559,"l":0.512,"n":1310,"o":0.5442,"t":"2026-10-02T04:00:00Z","v":323421,"vw":0.539489},{"c":0.5664,"h":0.61,"l":0.5346,"n":798,"o":0.56,"t":"2026-10-05T04:00:00Z","v":270556,"vw":0.58963},{"c":0.5651,"h":0.5999,"l":0.5517,"n":662,"o":0.588,"t":"2026-10-06T04:00:00Z","v":142155,"vw":0.578261},{"c":0.5314,"h":0.5669,"l":0.5086,"n":1739,"o":0.55,"t":"2026-10-07T04:00:00Z","v":411060,"vw":0.537288},{"c":0.5495,"h":0.579,"l":0.52,"n":814,"o":0.52,"t":"2026-10-08T04:00:00Z","v":379867,"vw":0.550569},{"c":0.5437,"h":0.5594,"l":0.5194,"n":692,"o":0.5499,"t":"2026-10-09T04:00:00Z","v":118076,"vw":0.539376},{"c":0.498,"h":0.5436,"l":0.49,"n":621,"o":0.54,"t":"2026-10-12T04:00:00Z","v":86160,"vw":0.518531},{"c":0.4648,"h":0.5479,"l":0.4611,"n":630,"o":0.483,"t":"2026-10-13T04:00:00Z","v":110163,"vw":0.477892},{"c":0.4201,"h":0.4786,"l":0.4122,"n":704,"o":0.46,"t":"2026-10-14T04:00:00Z","v":507943,"vw":0.428241},{"c":0.4159,"h":0.4337,"l":0.4,"n":754,"o":0.403,"t":"2026-10-15T04:00:00Z","v":300860,"vw":0.412475},{"c":0.4013,"h":0.4396,"l":0.4001,"n":544,"o":0.4159,"t":"2026-10-16T04:00:00Z","v":76922,"vw":0.419558},{"c":0.41,"h":0.4338,"l":0.4,"n":1143,"o":0.4,"t":"2026-10-19T04:00:00Z","v":241222,"vw":0.410288},{"c":0.4001,"h":0.4499,"l":0.39,"n":445,"o":0.399,"t":"2026-10-20T04:00:00Z","v":83194,"vw":0.402822},{"c":0.3809,"h":0.439,"l":0.3736,"n":767,"o":0.4,"t":"2026-10-21T04:00:00Z","v":119198,"vw":0.385703},{"c":0.3643,"h":0.3961,"l":0.3643,"n":822,"o":0.388,"t":"2026-10-22T04:00:00Z","v":242593,"vw":0.382094}],"volatilityBars":[{"c":0.4624,"h":0.489,"l":0.462,"n":6,"o":0.462,"t":"2026-09-22T13:30:00Z","v":902,"vw":0.478238},{"c":0.4652,"h":0.486,"l":0.4652,"n":6,"o":0.486,"t":"2026-09-22T13:45:00Z","v":3178,"vw":0.47627},{"c":0.4861,"h":0.4863,"l":0.4757,"n":21,"o":0.4757,"t":"2026-09-22T14:00:00Z","v":17668,"vw":0.481316},{"c":0.479,"h":0.479,"l":0.479,"n":6,"o":0.479,"t":"2026-09-22T14:15:00Z","v":600,"vw":0.479},{"c":0.4811,"h":0.4813,"l":0.4795,"n":35,"o":0.48,"t":"2026-09-22T14:30:00Z","v":9614,"vw":0.480828},{"c":0.481,"h":0.481,"l":0.481,"n":12,"o":0.481,"t":"2026-09-22T14:45:00Z","v":2328,"vw":0.481},{"c":0.4825,"h":0.4825,"l":0.4817,"n":31,"o":0.4818,"t":"2026-09-22T15:00:00Z","v":2168,"vw":0.482013},{"c":0.4971,"h":0.4971,"l":0.4871,"n":24,"o":0.4871,"t":"2026-09-22T15:15:00Z","v":6862,"vw":0.49059},{"c":0.4901,"h":0.4954,"l":0.49,"n":13,"o":0.4931,"t":"2026-09-22T15:30:00Z","v":1239,"vw":0.492157},{"c":0.4922,"h":0.4922,"l":0.4904,"n":5,"o":0.4922,"t":"2026-09-22T15:45:00Z","v":551,"vw":0.491401},{"c":0.4905,"h":0.4923,"l":0.4904,"n":7,"o":0.4922,"t":"2026-09-22T16:00:00Z","v":741,"vw":0.491169},{"c":0.4949,"h":0.499,"l":0.4949,"n":8,"o":0.499,"t":"2026-09-22T16:15:00Z","v":911,"vw":0.498388},{"c":0.498,"h":0.499,"l":0.4971,"n":5,"o":0.4987,"t":"2026-09-22T16:30:00Z","v":524,"vw":0.498172},{"c":0.4978,"h":0.4978,"l":0.4911,"n":7,"o":0.4911,"t":"2026-09-22T16:45:00Z","v":674,"vw":0.49445},{"c":0.4985,"h":0.4985,"l":0.491,"n":17,"o":0.4947,"t":"2026-09-22T17:00:00Z","v":4524,"vw":0.495312},{"c":0.4919,"h":0.498,"l":0.4919,"n":5,"o":0.4951,"t":"2026-09-22T17:15:00Z","v":442,"vw":0.49428},{"c":0.4976,"h":0.4983,"l":0.4976,"n":5,"o":0.4983,"t":"2026-09-22T17:30:00Z","v":576,"vw":0.497978},{"c":0.4856,"h":0.4974,"l":0.4856,"n":18,"o":0.4974,"t":"2026-09-22T17:45:00Z","v":1744,"vw":0.489257},{"c":0.4867,"h":0.4901,"l":0.4836,"n":6,"o":0.4869,"t":"2026-09-22T18:00:00Z","v":600,"vw":0.486315},{"c":0.4893,"h":0.4893,"l":0.4867,"n":5,"o":0.4867,"t":"2026-09-22T18:15:00Z","v":454,"vw":0.487374},{"c":0.4842,"h":0.4892,"l":0.484,"n":4,"o":0.4892,"t":"2026-09-22T18:30:00Z","v":400,"vw":0.48655},{"c":0.4821,"h":0.4858,"l":0.481,"n":37,"o":0.4837,"t":"2026-09-22T18:45:00Z","v":4628,"vw":0.481937},{"c":0.4863,"h":0.489,"l":0.4863,"n":2,"o":0.489,"t":"2026-09-22T19:00:00Z","v":300,"vw":0.4872},{"c":0.4891,"h":0.4892,"l":0.4861,"n":15,"o":0.4892,"t":"2026-09-22T19:15:00Z","v":1002,"vw":0.487382},{"c":0.4517,"h":0.4885,"l":0.4502,"n":180,"o":0.4859,"t":"2026-09-22T19:30:00Z","v":61682,"vw":0.470882},{"c":0.4623,"h":0.474,"l":0.4501,"n":327,"o":0.4531,"t":"2026-09-22T19:45:00Z","v":91113,"vw":0.460871},{"c":0.4541,"h":0.4541,"l":0.4541,"n":3,"o":0.4541,"t":"2026-09-22T20:00:00Z","v":1830,"vw":0.4541},{"c":0.4542,"h":0.4542,"l":0.4542,"n":1,"o":0.4542,"t":"2026-09-23T11:30:00Z","v":300,"vw":0.4542},{"c":0.4828,"h":0.4828,"l":0.4651,"n":13,"o":0.47,"t":"2026-09-23T13:30:00Z","v":11392,"vw":0.479483},{"c":0.468,"h":0.4681,"l":0.468,"n":15,"o":0.4681,"t":"2026-09-23T13:45:00Z","v":4011,"vw":0.468088},{"c":0.477,"h":0.477,"l":0.4658,"n":15,"o":0.4658,"t":"2026-09-23T14:00:00Z","v":3629,"vw":0.466433},{"c":0.4467,"h":0.4771,"l":0.4372,"n":127,"o":0.4749,"t":"2026-09-23T14:15:00Z","v":27725,"vw":0.445631},{"c":0.44,"h":0.4419,"l":0.4267,"n":150,"o":0.4419,"t":"2026-09-23T14:30:00Z","v":40527,"vw":0.434036},{"c":0.4492,"h":0.4492,"l":0.4375,"n":21,"o":0.4377,"t":"2026-09-23T14:45:00Z","v":4230,"vw":0.44261},{"c":0.4524,"h":0.4575,"l":0.4455,"n":38,"o":0.4455,"t":"2026-09-23T15:00:00Z","v":5542,"vw":0.454577},{"c":0.455,"h":0.46,"l":0.4532,"n":25,"o":0.46,"t":"2026-09-23T15:15:00Z","v":3427,"vw":0.458238},{"c":0.4539,"h":0.4549,"l":0.4539,"n":7,"o":0.4549,"t":"2026-09-23T15:30:00Z","v":2656,"vw":0.454859},{"c":0.458,"h":0.4588,"l":0.4491,"n":8,"o":0.4539,"t":"2026-09-23T15:45:00Z","v":1003,"vw":0.45601},{"c":0.4576,"h":0.4577,"l":0.4533,"n":13,"o":0.4573,"t":"2026-09-23T16:00:00Z","v":2274,"vw":0.45716},{"c":0.4621,"h":0.4621,"l":0.453,"n":16,"o":0.453,"t":"2026-09-23T16:15:00Z","v":3720,"vw":0.458474},{"c":0.4621,"h":0.4621,"l":0.4621,"n":2,"o":0.4621,"t":"2026-09-23T16:30:00Z","v":914,"vw":0.4621},{"c":0.4581,"h":0.4666,"l":0.4581,"n":5,"o":0.4628,"t":"2026-09-23T17:00:00Z","v":655,"vw":0.462253},{"c":0.4565,"h":0.4626,"l":0.455,"n":8,"o":0.4562,"t":"2026-09-23T17:15:00Z","v":6712,"vw":0.456478},{"c":0.4575,"h":0.4581,"l":0.4541,"n":25,"o":0.4541,"t":"2026-09-23T17:30:00Z","v":4455,"vw":0.456905},{"c":0.4591,"h":0.4618,"l":0.4587,"n":8,"o":0.4618,"t":"2026-09-23T18:00:00Z","v":2814,"vw":0.459188},{"c":0.4593,"h":0.4639,"l":0.4551,"n":23,"o":0.4551,"t":"2026-09-23T18:15:00Z","v":2084,"vw":0.458101},{"c":0.4551,"h":0.4611,"l":0.4551,"n":10,"o":0.4552,"t":"2026-09-23T18:30:00Z","v":917,"vw":0.455889},{"c":0.4551,"h":0.4617,"l":0.4551,"n":18,"o":0.4612,"t":"2026-09-23T18:45:00Z","v":1512,"vw":0.456592},{"c":0.458,"h":0.458,"l":0.45,"n":16,"o":0.4551,"t":"2026-09-23T19:00:00Z","v":2112,"vw":0.455142},{"c":0.451,"h":0.4542,"l":0.45,"n":22,"o":0.4542,"t":"2026-09-23T19:15:00Z","v":2596,"vw":0.451337},{"c":0.4541,"h":0.4541,"l":0.4509,"n":7,"o":0.4509,"t":"2026-09-23T19:30:00Z","v":1154,"vw":0.45346},{"c":0.4539,"h":0.4575,"l":0.4506,"n":102,"o":0.4507,"t":"2026-09-23T19:45:00Z","v":13230,"vw":0.454501},{"c":0.4513,"h":0.4513,"l":0.4513,"n":3,"o":0.4513,"t":"2026-09-23T20:00:00Z","v":2983,"vw":0.4513},{"c":0.4603,"h":0.4603,"l":0.4603,"n":1,"o":0.4603,"t":"2026-09-23T22:00:00Z","v":200,"vw":0.4603},{"c":0.4566,"h":0.4566,"l":0.4566,"n":4,"o":0.4566,"t":"2026-09-24T13:30:00Z","v":109,"vw":0.4566},{"c":0.4767,"h":0.4767,"l":0.4702,"n":6,"o":0.4702,"t":"2026-09-24T13:45:00Z","v":1339,"vw":0.4707},{"c":0.4521,"h":0.4726,"l":0.4521,"n":10,"o":0.4726,"t":"2026-09-24T14:00:00Z","v":11107,"vw":0.471067},{"c":0.4606,"h":0.4606,"l":0.4578,"n":25,"o":0.4591,"t":"2026-09-24T14:15:00Z","v":2500,"vw":0.459109},{"c":0.4556,"h":0.4649,"l":0.4556,"n":3,"o":0.4649,"t":"2026-09-24T14:30:00Z","v":10108,"vw":0.455692},{"c":0.4564,"h":0.4697,"l":0.4557,"n":30,"o":0.4607,"t":"2026-09-24T14:45:00Z","v":1917,"vw":0.463345},{"c":0.4564,"h":0.4637,"l":0.4564,"n":7,"o":0.4564,"t":"2026-09-24T15:00:00Z","v":451,"vw":0.46005},{"c":0.4604,"h":0.4618,"l":0.4576,"n":10,"o":0.4618,"t":"2026-09-24T15:15:00Z","v":2061,"vw":0.460068},{"c":0.4593,"h":0.4626,"l":0.4568,"n":22,"o":0.4587,"t":"2026-09-24T15:30:00Z","v":1658,"vw":0.458742},{"c":0.4509,"h":0.4591,"l":0.4509,"n":6,"o":0.4591,"t":"2026-09-24T15:45:00Z","v":2972,"vw":0.45132},{"c":0.4586,"h":0.4586,"l":0.4547,"n":13,"o":0.4585,"t":"2026-09-24T16:00:00Z","v":683,"vw":0.457525},{"c":0.4542,"h":0.4542,"l":0.4542,"n":4,"o":0.4542,"t":"2026-09-24T16:15:00Z","v":1001,"vw":0.4542},{"c":0.458,"h":0.458,"l":0.4509,"n":9,"o":0.454,"t":"2026-09-24T16:30:00Z","v":497,"vw":0.454243},{"c":0.4514,"h":0.4555,"l":0.451,"n":16,"o":0.4541,"t":"2026-09-24T16:45:00Z","v":1268,"vw":0.452518},{"c":0.4458,"h":0.4531,"l":0.4451,"n":20,"o":0.449,"t":"2026-09-24T17:00:00Z","v":5981,"vw":0.44926},{"c":0.4528,"h":0.4547,"l":0.4509,"n":20,"o":0.4515,"t":"2026-09-24T17:15:00Z","v":5654,"vw":0.451592},{"c":0.4544,"h":0.4554,"l":0.4528,"n":18,"o":0.4528,"t":"2026-09-24T17:30:00Z","v":2230,"vw":0.454233},{"c":0.4502,"h":0.4537,"l":0.4502,"n":5,"o":0.4537,"t":"2026-09-24T17:45:00Z","v":656,"vw":0.453097},{"c":0.4503,"h":0.458,"l":0.4503,"n":4,"o":0.458,"t":"2026-09-24T18:00:00Z","v":421,"vw":0.454348},{"c":0.458,"h":0.4582,"l":0.4502,"n":8,"o":0.4582,"t":"2026-09-24T18:15:00Z","v":825,"vw":0.455884},{"c":0.4506,"h":0.4506,"l":0.4506,"n":2,"o":0.4506,"t":"2026-09-24T18:30:00Z","v":202,"vw":0.4506},{"c":0.4527,"h":0.4571,"l":0.4501,"n":23,"o":0.4514,"t":"2026-09-24T18:45:00Z","v":2519,"vw":0.453147},{"c":0.4531,"h":0.4541,"l":0.4531,"n":4,"o":0.4541,"t":"2026-09-24T19:00:00Z","v":637,"vw":0.453311},{"c":0.458,"h":0.4584,"l":0.458,"n":8,"o":0.4583,"t":"2026-09-24T19:15:00Z","v":508,"vw":0.458157},{"c":0.4584,"h":0.4587,"l":0.4578,"n":8,"o":0.4584,"t":"2026-09-24T19:30:00Z","v":474,"vw":0.458331},{"c":0.4554,"h":0.4641,"l":0.4548,"n":53,"o":0.4641,"t":"2026-09-24T19:45:00Z","v":3821,"vw":0.458742},{"c":0.465,"h":0.465,"l":0.4569,"n":7,"o":0.4569,"t":"2026-09-24T20:00:00Z","v":1013,"vw":0.457704},{"c":0.4767,"h":0.4767,"l":0.47,"n":2,"o":0.47,"t":"2026-09-24T20:15:00Z","v":248,"vw":0.47335},{"c":0.4731,"h":0.4731,"l":0.4663,"n":7,"o":0.4663,"t":"2026-09-25T13:30:00Z","v":430,"vw":0.468702},{"c":0.4582,"h":0.4738,"l":0.4582,"n":29,"o":0.4656,"t":"2026-09-25T14:00:00Z","v":2823,"vw":0.469702},{"c":0.4582,"h":0.4656,"l":0.4582,"n":3,"o":0.4656,"t":"2026-09-25T14:30:00Z","v":635,"vw":0.464367},{"c":0.4668,"h":0.4668,"l":0.4575,"n":2,"o":0.4575,"t":"2026-09-25T14:45:00Z","v":500,"vw":0.46122},{"c":0.4582,"h":0.4582,"l":0.4582,"n":4,"o":0.4582,"t":"2026-09-25T15:30:00Z","v":307,"vw":0.4582},{"c":0.4659,"h":0.4659,"l":0.4584,"n":3,"o":0.4584,"t":"2026-09-25T15:45:00Z","v":237,"vw":0.46215},{"c":0.4582,"h":0.4587,"l":0.458,"n":12,"o":0.4587,"t":"2026-09-25T16:15:00Z","v":1655,"vw":0.458506},{"c":0.4591,"h":0.4591,"l":0.4584,"n":6,"o":0.4584,"t":"2026-09-25T16:30:00Z","v":715,"vw":0.459},{"c":0.4569,"h":0.4592,"l":0.4569,"n":17,"o":0.4591,"t":"2026-09-25T16:45:00Z","v":2658,"vw":0.458434},{"c":0.4511,"h":0.4511,"l":0.4511,"n":3,"o":0.4511,"t":"2026-09-25T17:00:00Z","v":236,"vw":0.4511},{"c":0.4511,"h":0.4511,"l":0.4511,"n":1,"o":0.4511,"t":"2026-09-25T17:15:00Z","v":100,"vw":0.4511},{"c":0.4502,"h":0.4502,"l":0.4502,"n":1,"o":0.4502,"t":"2026-09-25T17:45:00Z","v":100,"vw":0.4502},{"c":0.4502,"h":0.4502,"l":0.4501,"n":3,"o":0.4501,"t":"2026-09-25T18:00:00Z","v":225,"vw":0.45015},{"c":0.45,"h":0.4535,"l":0.45,"n":14,"o":0.4535,"t":"2026-09-25T18:15:00Z","v":1415,"vw":0.452146},{"c":0.45,"h":0.4501,"l":0.45,"n":14,"o":0.4501,"t":"2026-09-25T18:30:00Z","v":349,"vw":0.450068},{"c":0.4521,"h":0.4524,"l":0.45,"n":45,"o":0.4509,"t":"2026-09-25T18:45:00Z","v":1977,"vw":0.451577},{"c":0.4517,"h":0.4517,"l":0.4506,"n":11,"o":0.4509,"t":"2026-09-25T19:00:00Z","v":1056,"vw":0.45119},{"c":0.4504,"h":0.4504,"l":0.4504,"n":2,"o":0.4504,"t":"2026-09-25T19:30:00Z","v":101,"vw":0.4504},{"c":0.4431,"h":0.4514,"l":0.4424,"n":82,"o":0.4513,"t":"2026-09-25T19:45:00Z","v":11250,"vw":0.449874},{"c":0.443,"h":0.443,"l":0.443,"n":4,"o":0.443,"t":"2026-09-25T20:00:00Z","v":1283,"vw":0.443},{"c":0.425,"h":0.425,"l":0.425,"n":1,"o":0.425,"t":"2026-09-28T10:15:00Z","v":247,"vw":0.425},{"c":0.4342,"h":0.4342,"l":0.4342,"n":1,"o":0.4342,"t":"2026-09-28T12:00:00Z","v":125,"vw":0.4342},{"c":0.4518,"h":0.4518,"l":0.4518,"n":1,"o":0.4518,"t":"2026-09-28T12:15:00Z","v":200,"vw":0.4518},{"c":0.4492,"h":0.475,"l":0.43,"n":22,"o":0.44,"t":"2026-09-28T13:30:00Z","v":40170,"vw":0.46158},{"c":0.434,"h":0.4712,"l":0.4322,"n":28,"o":0.4506,"t":"2026-09-28T14:15:00Z","v":10819,"vw":0.445115},{"c":0.4281,"h":0.4407,"l":0.4281,"n":74,"o":0.4365,"t":"2026-09-28T14:45:00Z","v":10913,"vw":0.434184},{"c":0.4211,"h":0.432,"l":0.4202,"n":43,"o":0.4203,"t":"2026-09-28T15:00:00Z","v":7663,"vw":0.426509},{"c":0.427,"h":0.438,"l":0.425,"n":19,"o":0.4286,"t":"2026-09-28T15:15:00Z","v":3811,"vw":0.430097},{"c":0.4315,"h":0.4315,"l":0.4315,"n":3,"o":0.4315,"t":"2026-09-28T15:30:00Z","v":876,"vw":0.4315},{"c":0.4253,"h":0.4315,"l":0.4253,"n":4,"o":0.4315,"t":"2026-09-28T16:00:00Z","v":300,"vw":0.4284},{"c":0.4296,"h":0.4296,"l":0.4251,"n":6,"o":0.4251,"t":"2026-09-28T16:15:00Z","v":905,"vw":0.428131},{"c":0.426,"h":0.4265,"l":0.426,"n":5,"o":0.4265,"t":"2026-09-28T16:30:00Z","v":321,"vw":0.426333},{"c":0.4255,"h":0.4255,"l":0.4255,"n":2,"o":0.4255,"t":"2026-09-28T16:45:00Z","v":105,"vw":0.4255},{"c":0.4251,"h":0.4257,"l":0.4251,"n":3,"o":0.4257,"t":"2026-09-28T17:00:00Z","v":400,"vw":0.42525},{"c":0.4255,"h":0.4257,"l":0.4255,"n":4,"o":0.4257,"t":"2026-09-28T17:15:00Z","v":845,"vw":0.425663},{"c":0.4253,"h":0.4253,"l":0.4253,"n":2,"o":0.4253,"t":"2026-09-28T17:30:00Z","v":200,"vw":0.4253},{"c":0.4303,"h":0.4303,"l":0.4303,"n":1,"o":0.4303,"t":"2026-09-28T17:45:00Z","v":794,"vw":0.4303},{"c":0.4253,"h":0.4253,"l":0.4253,"n":3,"o":0.4253,"t":"2026-09-28T18:00:00Z","v":343,"vw":0.4253},{"c":0.4251,"h":0.4251,"l":0.4251,"n":1,"o":0.4251,"t":"2026-09-28T18:15:00Z","v":100,"vw":0.4251},{"c":0.4282,"h":0.4308,"l":0.4251,"n":19,"o":0.4288,"t":"2026-09-28T18:30:00Z","v":2493,"vw":0.428812},{"c":0.4272,"h":0.4314,"l":0.4272,"n":5,"o":0.4314,"t":"2026-09-28T18:45:00Z","v":898,"vw":0.429975},{"c":0.4265,"h":0.4279,"l":0.4251,"n":12,"o":0.4279,"t":"2026-09-28T19:00:00Z","v":857,"vw":0.427088},{"c":0.4255,"h":0.4255,"l":0.4255,"n":2,"o":0.4255,"t":"2026-09-28T19:15:00Z","v":200,"vw":0.4255},{"c":0.4296,"h":0.4296,"l":0.4296,"n":3,"o":0.4296,"t":"2026-09-28T19:30:00Z","v":181,"vw":0.4296},{"c":0.432,"h":0.435,"l":0.4272,"n":81,"o":0.4275,"t":"2026-09-28T19:45:00Z","v":8788,"vw":0.430962},{"c":0.4301,"h":0.4301,"l":0.4301,"n":3,"o":0.4301,"t":"2026-09-28T20:00:00Z","v":1416,"vw":0.4301},{"c":0.43,"h":0.43,"l":0.4299,"n":2,"o":0.4299,"t":"2026-09-28T21:30:00Z","v":476,"vw":0.42995},{"c":0.4171,"h":0.4171,"l":0.4171,"n":1,"o":0.4171,"t":"2026-09-29T08:00:00Z","v":401,"vw":0.4171},{"c":0.5361,"h":0.575,"l":0.421,"n":18756,"o":0.444,"t":"2026-09-29T09:00:00Z","v":7217056,"vw":0.521664},{"c":0.5385,"h":0.5637,"l":0.49,"n":17182,"o":0.5361,"t":"2026-09-29T09:15:00Z","v":7072420,"vw":0.527762},{"c":0.5174,"h":0.58,"l":0.5087,"n":13241,"o":0.537,"t":"2026-09-29T09:30:00Z","v":5778969,"vw":0.5448},{"c":0.4494,"h":0.5175,"l":0.444,"n":9071,"o":0.5175,"t":"2026-09-29T09:45:00Z","v":4328191,"vw":0.478019},{"c":0.4385,"h":0.48,"l":0.437,"n":3411,"o":0.4492,"t":"2026-09-29T10:00:00Z","v":1510663,"vw":0.460398},{"c":0.3908,"h":0.4493,"l":0.3866,"n":4325,"o":0.4385,"t":"2026-09-29T10:15:00Z","v":2453581,"vw":0.410907},{"c":0.4023,"h":0.4188,"l":0.3911,"n":1143,"o":0.3927,"t":"2026-09-29T10:30:00Z","v":611293,"vw":0.407551},{"c":0.3955,"h":0.4072,"l":0.39,"n":906,"o":0.4023,"t":"2026-09-29T10:45:00Z","v":434548,"vw":0.396987},{"c":0.3918,"h":0.4148,"l":0.39,"n":871,"o":0.3983,"t":"2026-09-29T11:00:00Z","v":519102,"vw":0.397695},{"c":0.409,"h":0.4117,"l":0.3859,"n":507,"o":0.3928,"t":"2026-09-29T11:15:00Z","v":355262,"vw":0.396933},{"c":0.3989,"h":0.41,"l":0.3919,"n":383,"o":0.4089,"t":"2026-09-29T11:30:00Z","v":184199,"vw":0.399999},{"c":0.4008,"h":0.4045,"l":0.3931,"n":301,"o":0.4002,"t":"2026-09-29T11:45:00Z","v":228267,"vw":0.400028},{"c":0.4184,"h":0.4199,"l":0.3963,"n":500,"o":0.4,"t":"2026-09-29T12:00:00Z","v":306363,"vw":0.404906},{"c":0.413,"h":0.4134,"l":0.3963,"n":222,"o":0.4114,"t":"2026-09-29T12:15:00Z","v":141732,"vw":0.403732},{"c":0.4136,"h":0.4378,"l":0.4038,"n":400,"o":0.4101,"t":"2026-09-29T12:30:00Z","v":249860,"vw":0.418668},{"c":0.4141,"h":0.4295,"l":0.4135,"n":208,"o":0.4145,"t":"2026-09-29T12:45:00Z","v":60731,"vw":0.419503},{"c":0.4198,"h":0.4223,"l":0.4101,"n":181,"o":0.4123,"t":"2026-09-29T13:00:00Z","v":117254,"vw":0.414154},{"c":0.4276,"h":0.4276,"l":0.4102,"n":286,"o":0.4198,"t":"2026-09-29T13:15:00Z","v":108095,"vw":0.417448},{"c":0.435,"h":0.4428,"l":0.3922,"n":885,"o":0.4173,"t":"2026-09-29T13:30:00Z","v":571929,"vw":0.414094},{"c":0.44,"h":0.455,"l":0.4256,"n":922,"o":0.435,"t":"2026-09-29T13:45:00Z","v":814437,"vw":0.443171},{"c":0.4443,"h":0.467,"l":0.4285,"n":741,"o":0.4363,"t":"2026-09-29T14:00:00Z","v":534837,"vw":0.450291},{"c":0.4491,"h":0.4549,"l":0.4325,"n":237,"o":0.4507,"t":"2026-09-29T14:15:00Z","v":108122,"vw":0.444391},{"c":0.4779,"h":0.4795,"l":0.4498,"n":681,"o":0.4498,"t":"2026-09-29T14:30:00Z","v":430743,"vw":0.465294},{"c":0.4959,"h":0.5,"l":0.47,"n":1270,"o":0.478,"t":"2026-09-29T14:45:00Z","v":860500,"vw":0.489292},{"c":0.48,"h":0.51,"l":0.4559,"n":2082,"o":0.4986,"t":"2026-09-29T15:00:00Z","v":1539299,"vw":0.487459},{"c":0.493,"h":0.4985,"l":0.455,"n":846,"o":0.4774,"t":"2026-09-29T15:15:00Z","v":464649,"vw":0.479929},{"c":0.4793,"h":0.4985,"l":0.47,"n":653,"o":0.494,"t":"2026-09-29T15:30:00Z","v":412741,"vw":0.488161},{"c":0.484,"h":0.4899,"l":0.4756,"n":213,"o":0.48,"t":"2026-09-29T15:45:00Z","v":98783,"vw":0.484147},{"c":0.4901,"h":0.5027,"l":0.484,"n":435,"o":0.4842,"t":"2026-09-29T16:00:00Z","v":280252,"vw":0.490263},{"c":0.482,"h":0.4998,"l":0.4807,"n":285,"o":0.4952,"t":"2026-09-29T16:15:00Z","v":129256,"vw":0.490184},{"c":0.49,"h":0.5,"l":0.4809,"n":187,"o":0.4809,"t":"2026-09-29T16:30:00Z","v":119674,"vw":0.492072},{"c":0.4921,"h":0.496,"l":0.4882,"n":124,"o":0.4899,"t":"2026-09-29T16:45:00Z","v":53684,"vw":0.49039},{"c":0.4785,"h":0.4893,"l":0.4728,"n":260,"o":0.4889,"t":"2026-09-29T17:00:00Z","v":103473,"vw":0.48098},{"c":0.516,"h":0.52,"l":0.4806,"n":1312,"o":0.4806,"t":"2026-09-29T17:15:00Z","v":859185,"vw":0.510341},{"c":0.5146,"h":0.5169,"l":0.4865,"n":742,"o":0.516,"t":"2026-09-29T17:30:00Z","v":414466,"vw":0.502239},{"c":0.501,"h":0.5146,"l":0.4827,"n":301,"o":0.5146,"t":"2026-09-29T17:45:00Z","v":97951,"vw":0.505138},{"c":0.4988,"h":0.5071,"l":0.4925,"n":106,"o":0.5015,"t":"2026-09-29T18:00:00Z","v":50786,"vw":0.496673},{"c":0.5013,"h":0.5013,"l":0.4836,"n":205,"o":0.4957,"t":"2026-09-29T18:15:00Z","v":100623,"vw":0.490366},{"c":0.5036,"h":0.5147,"l":0.4972,"n":140,"o":0.502,"t":"2026-09-29T18:30:00Z","v":42608,"vw":0.50218},{"c":0.5005,"h":0.5175,"l":0.5002,"n":148,"o":0.5039,"t":"2026-09-29T18:45:00Z","v":91110,"vw":0.509242},{"c":0.4969,"h":0.5009,"l":0.493,"n":97,"o":0.5009,"t":"2026-09-29T19:00:00Z","v":50807,"vw":0.495979},{"c":0.4833,"h":0.5,"l":0.475,"n":368,"o":0.4969,"t":"2026-09-29T19:15:00Z","v":149284,"vw":0.495021},{"c":0.4812,"h":0.4949,"l":0.4714,"n":581,"o":0.49,"t":"2026-09-29T19:30:00Z","v":189248,"vw":0.485528},{"c":0.5163,"h":0.5272,"l":0.4811,"n":1048,"o":0.49,"t":"2026-09-29T19:45:00Z","v":499387,"vw":0.506287},{"c":0.4846,"h":0.5199,"l":0.4787,"n":85,"o":0.5148,"t":"2026-09-29T20:00:00Z","v":134731,"vw":0.505182},{"c":0.5029,"h":0.5054,"l":0.4802,"n":104,"o":0.4803,"t":"2026-09-29T20:15:00Z","v":94036,"vw":0.482922},{"c":0.4952,"h":0.5054,"l":0.4914,"n":50,"o":0.5029,"t":"2026-09-29T20:30:00Z","v":35926,"vw":0.501585},{"c":0.508,"h":0.515,"l":0.48,"n":77,"o":0.4952,"t":"2026-09-29T20:45:00Z","v":32505,"vw":0.504518},{"c":0.5065,"h":0.508,"l":0.4812,"n":57,"o":0.508,"t":"2026-09-29T21:00:00Z","v":15406,"vw":0.496755},{"c":0.4986,"h":0.511,"l":0.4844,"n":47,"o":0.4985,"t":"2026-09-29T21:15:00Z","v":7949,"vw":0.499296},{"c":0.4904,"h":0.4904,"l":0.48,"n":30,"o":0.4801,"t":"2026-09-29T21:30:00Z","v":19685,"vw":0.480577},{"c":0.4801,"h":0.489,"l":0.4801,"n":24,"o":0.4806,"t":"2026-09-29T21:45:00Z","v":15893,"vw":0.484223},{"c":0.5,"h":0.503,"l":0.481,"n":14,"o":0.4815,"t":"2026-09-29T22:00:00Z","v":1865,"vw":0.485104},{"c":0.4622,"h":0.49,"l":0.4622,"n":40,"o":0.4808,"t":"2026-09-29T22:15:00Z","v":17024,"vw":0.480097},{"c":0.4611,"h":0.4611,"l":0.46,"n":18,"o":0.4608,"t":"2026-09-29T22:30:00Z","v":4824,"vw":0.460525},{"c":0.4622,"h":0.48,"l":0.4611,"n":21,"o":0.48,"t":"2026-09-29T22:45:00Z","v":17928,"vw":0.464608},{"c":0.4745,"h":0.5023,"l":0.4623,"n":66,"o":0.4623,"t":"2026-09-29T23:00:00Z","v":16848,"vw":0.480578},{"c":0.4743,"h":0.49,"l":0.4743,"n":14,"o":0.4745,"t":"2026-09-29T23:15:00Z","v":8106,"vw":0.481035},{"c":0.515,"h":0.515,"l":0.4621,"n":31,"o":0.4877,"t":"2026-09-29T23:30:00Z","v":25232,"vw":0.495078},{"c":0.478,"h":0.5101,"l":0.4713,"n":24,"o":0.5,"t":"2026-09-29T23:45:00Z","v":13041,"vw":0.496296},{"c":0.4639,"h":0.5148,"l":0.4639,"n":124,"o":0.5148,"t":"2026-09-30T08:00:00Z","v":19598,"vw":0.477711},{"c":0.472,"h":0.4779,"l":0.46,"n":27,"o":0.46,"t":"2026-09-30T08:15:00Z","v":6054,"vw":0.463289},{"c":0.4599,"h":0.4722,"l":0.4599,"n":25,"o":0.4722,"t":"2026-09-30T08:30:00Z","v":11322,"vw":0.465538},{"c":0.4599,"h":0.4601,"l":0.4573,"n":10,"o":0.4573,"t":"2026-09-30T08:45:00Z","v":1554,"vw":0.459368},{"c":0.4484,"h":0.46,"l":0.441,"n":39,"o":0.4577,"t":"2026-09-30T09:00:00Z","v":7751,"vw":0.44944},{"c":0.4502,"h":0.4593,"l":0.4501,"n":22,"o":0.4501,"t":"2026-09-30T09:15:00Z","v":3538,"vw":0.453353},{"c":0.452,"h":0.4529,"l":0.452,"n":11,"o":0.452,"t":"2026-09-30T09:30:00Z","v":1094,"vw":0.452371},{"c":0.4521,"h":0.4525,"l":0.445,"n":20,"o":0.4525,"t":"2026-09-30T09:45:00Z","v":6569,"vw":0.44835},{"c":0.4536,"h":0.46,"l":0.4536,"n":7,"o":0.458,"t":"2026-09-30T10:00:00Z","v":3158,"vw":0.454814},{"c":0.46,"h":0.469,"l":0.4524,"n":4,"o":0.469,"t":"2026-09-30T10:15:00Z","v":1085,"vw":0.462332},{"c":0.46,"h":0.46,"l":0.46,"n":2,"o":0.46,"t":"2026-09-30T10:30:00Z","v":221,"vw":0.46},{"c":0.4601,"h":0.4601,"l":0.4601,"n":2,"o":0.4601,"t":"2026-09-30T10:45:00Z","v":160,"vw":0.4601},{"c":0.47,"h":0.47,"l":0.46,"n":6,"o":0.46,"t":"2026-09-30T11:00:00Z","v":12191,"vw":0.468589},{"c":0.481,"h":0.49,"l":0.47,"n":22,"o":0.47,"t":"2026-09-30T11:15:00Z","v":35896,"vw":0.480046},{"c":0.474,"h":0.4802,"l":0.474,"n":6,"o":0.4802,"t":"2026-09-30T11:30:00Z","v":9087,"vw":0.480125},{"c":0.467,"h":0.4706,"l":0.467,"n":4,"o":0.4706,"t":"2026-09-30T11:45:00Z","v":1926,"vw":0.469627},{"c":0.47,"h":0.48,"l":0.47,"n":4,"o":0.4791,"t":"2026-09-30T12:00:00Z","v":900,"vw":0.474144},{"c":0.46,"h":0.461,"l":0.46,"n":4,"o":0.461,"t":"2026-09-30T12:15:00Z","v":798,"vw":0.460175},{"c":0.46,"h":0.46,"l":0.46,"n":3,"o":0.46,"t":"2026-09-30T12:30:00Z","v":910,"vw":0.46},{"c":0.4692,"h":0.4693,"l":0.4692,"n":2,"o":0.4693,"t":"2026-09-30T13:00:00Z","v":211,"vw":0.469253},{"c":0.48,"h":0.4801,"l":0.477,"n":16,"o":0.477,"t":"2026-09-30T13:15:00Z","v":2828,"vw":0.479875},{"c":0.5161,"h":0.5199,"l":0.485,"n":154,"o":0.5099,"t":"2026-09-30T13:30:00Z","v":70194,"vw":0.505526},{"c":0.5311,"h":0.5338,"l":0.5161,"n":135,"o":0.5168,"t":"2026-09-30T13:45:00Z","v":69100,"vw":0.528033},{"c":0.5346,"h":0.5456,"l":0.5212,"n":249,"o":0.5324,"t":"2026-09-30T14:00:00Z","v":111508,"vw":0.533279},{"c":0.5565,"h":0.569,"l":0.5347,"n":303,"o":0.5469,"t":"2026-09-30T14:15:00Z","v":280279,"vw":0.554135},{"c":0.5639,"h":0.5684,"l":0.5536,"n":183,"o":0.5599,"t":"2026-09-30T14:30:00Z","v":43235,"vw":0.559723},{"c":0.5634,"h":0.57,"l":0.5582,"n":110,"o":0.57,"t":"2026-09-30T14:45:00Z","v":52869,"vw":0.565829},{"c":0.5799,"h":0.58,"l":0.5588,"n":249,"o":0.568,"t":"2026-09-30T15:00:00Z","v":105345,"vw":0.570217},{"c":0.58,"h":0.5844,"l":0.5692,"n":135,"o":0.58,"t":"2026-09-30T15:15:00Z","v":52532,"vw":0.577772},{"c":0.5971,"h":0.6,"l":0.5797,"n":212,"o":0.5798,"t":"2026-09-30T15:30:00Z","v":76115,"vw":0.593104},{"c":0.5924,"h":0.6,"l":0.5893,"n":81,"o":0.5999,"t":"2026-09-30T15:45:00Z","v":26853,"vw":0.591414},{"c":0.592,"h":0.595,"l":0.592,"n":48,"o":0.595,"t":"2026-09-30T16:00:00Z","v":10458,"vw":0.59375},{"c":0.5961,"h":0.6,"l":0.585,"n":66,"o":0.585,"t":"2026-09-30T16:15:00Z","v":15880,"vw":0.593081},{"c":0.5901,"h":0.6,"l":0.59,"n":77,"o":0.6,"t":"2026-09-30T16:30:00Z","v":14618,"vw":0.596467},{"c":0.551,"h":0.5901,"l":0.551,"n":105,"o":0.5901,"t":"2026-09-30T16:45:00Z","v":26506,"vw":0.569552},{"c":0.5547,"h":0.569,"l":0.5512,"n":77,"o":0.558,"t":"2026-09-30T17:00:00Z","v":25304,"vw":0.562017},{"c":0.5526,"h":0.5618,"l":0.5516,"n":31,"o":0.5578,"t":"2026-09-30T17:15:00Z","v":5117,"vw":0.556808},{"c":0.55,"h":0.5614,"l":0.55,"n":60,"o":0.557,"t":"2026-09-30T17:30:00Z","v":24211,"vw":0.55235},{"c":0.5501,"h":0.5522,"l":0.5495,"n":39,"o":0.55,"t":"2026-09-30T17:45:00Z","v":8566,"vw":0.550884},{"c":0.55,"h":0.5515,"l":0.5496,"n":40,"o":0.5506,"t":"2026-09-30T18:00:00Z","v":5006,"vw":0.550649},{"c":0.5498,"h":0.5511,"l":0.5497,"n":23,"o":0.5504,"t":"2026-09-30T18:15:00Z","v":2299,"vw":0.550535},{"c":0.5728,"h":0.5729,"l":0.5497,"n":131,"o":0.5498,"t":"2026-09-30T18:30:00Z","v":22592,"vw":0.554069},{"c":0.5724,"h":0.5765,"l":0.558,"n":81,"o":0.5729,"t":"2026-09-30T18:45:00Z","v":21610,"vw":0.562074},{"c":0.5742,"h":0.5744,"l":0.5625,"n":50,"o":0.5702,"t":"2026-09-30T19:00:00Z","v":6432,"vw":0.570519},{"c":0.5574,"h":0.574,"l":0.554,"n":106,"o":0.5724,"t":"2026-09-30T19:15:00Z","v":27505,"vw":0.559159},{"c":0.5639,"h":0.5639,"l":0.5519,"n":51,"o":0.5574,"t":"2026-09-30T19:30:00Z","v":10797,"vw":0.559051},{"c":0.5197,"h":0.5701,"l":0.5102,"n":215,"o":0.5688,"t":"2026-09-30T19:45:00Z","v":66052,"vw":0.539007},{"c":0.49,"h":0.511,"l":0.49,"n":8,"o":0.511,"t":"2026-09-30T20:00:00Z","v":49348,"vw":0.510673},{"c":0.49,"h":0.501,"l":0.49,"n":8,"o":0.501,"t":"2026-09-30T20:30:00Z","v":1827,"vw":0.497221},{"c":0.4901,"h":0.4901,"l":0.49,"n":2,"o":0.49,"t":"2026-09-30T21:15:00Z","v":301,"vw":0.490052},{"c":0.49,"h":0.49,"l":0.49,"n":1,"o":0.49,"t":"2026-09-30T21:30:00Z","v":100,"vw":0.49},{"c":0.5341,"h":0.5766,"l":0.5341,"n":3,"o":0.5766,"t":"2026-09-30T21:45:00Z","v":1505,"vw":0.548304},{"c":0.5,"h":0.5,"l":0.4993,"n":3,"o":0.4993,"t":"2026-09-30T22:15:00Z","v":1212,"vw":0.499878},{"c":0.5101,"h":0.5101,"l":0.5101,"n":2,"o":0.5101,"t":"2026-09-30T22:30:00Z","v":3147,"vw":0.5101},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-09-30T22:45:00Z","v":1130,"vw":0.51},{"c":0.497,"h":0.497,"l":0.497,"n":2,"o":0.497,"t":"2026-09-30T23:30:00Z","v":1080,"vw":0.497},{"c":0.564,"h":0.564,"l":0.5348,"n":14,"o":0.5348,"t":"2026-09-30T23:45:00Z","v":5924,"vw":0.554454},{"c":0.51,"h":0.5208,"l":0.51,"n":16,"o":0.5208,"t":"2026-10-01T08:00:00Z","v":2565,"vw":0.517209},{"c":0.51,"h":0.51,"l":0.51,"n":2,"o":0.51,"t":"2026-10-01T09:00:00Z","v":110,"vw":0.51},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-10-01T10:00:00Z","v":1250,"vw":0.51},{"c":0.5053,"h":0.5101,"l":0.5053,"n":12,"o":0.51,"t":"2026-10-01T10:30:00Z","v":5181,"vw":0.506143},{"c":0.5054,"h":0.5054,"l":0.5054,"n":1,"o":0.5054,"t":"2026-10-01T10:45:00Z","v":334,"vw":0.5054},{"c":0.5207,"h":0.5207,"l":0.5207,"n":1,"o":0.5207,"t":"2026-10-01T11:15:00Z","v":390,"vw":0.5207},{"c":0.5061,"h":0.5061,"l":0.5061,"n":7,"o":0.5061,"t":"2026-10-01T12:15:00Z","v":279,"vw":0.5061},{"c":0.507,"h":0.507,"l":0.507,"n":3,"o":0.507,"t":"2026-10-01T12:45:00Z","v":333,"vw":0.507},{"c":0.4969,"h":0.507,"l":0.4969,"n":2,"o":0.507,"t":"2026-10-01T13:00:00Z","v":320,"vw":0.503749},{"c":0.5364,"h":0.538,"l":0.506,"n":14,"o":0.538,"t":"2026-10-01T13:30:00Z","v":11068,"vw":0.508857},{"c":0.5395,"h":0.562,"l":0.5079,"n":65,"o":0.5177,"t":"2026-10-01T13:45:00Z","v":28191,"vw":0.540078},{"c":0.5644,"h":0.58,"l":0.5394,"n":79,"o":0.5394,"t":"2026-10-01T14:00:00Z","v":30687,"vw":0.555888},{"c":0.5565,"h":0.57,"l":0.55,"n":86,"o":0.5698,"t":"2026-10-01T14:15:00Z","v":18039,"vw":0.559795},{"c":0.5785,"h":0.58,"l":0.5564,"n":85,"o":0.5564,"t":"2026-10-01T14:30:00Z","v":29723,"vw":0.570558},{"c":0.5783,"h":0.5786,"l":0.5672,"n":92,"o":0.5785,"t":"2026-10-01T14:45:00Z","v":27007,"vw":0.573071},{"c":0.5827,"h":0.5851,"l":0.57,"n":61,"o":0.5799,"t":"2026-10-01T15:00:00Z","v":10698,"vw":0.577304},{"c":0.607,"h":0.612,"l":0.5827,"n":326,"o":0.5827,"t":"2026-10-01T15:15:00Z","v":109526,"vw":0.604023},{"c":0.6174,"h":0.6174,"l":0.6035,"n":149,"o":0.607,"t":"2026-10-01T15:30:00Z","v":28369,"vw":0.612327},{"c":0.6064,"h":0.6299,"l":0.6,"n":209,"o":0.6171,"t":"2026-10-01T15:45:00Z","v":59998,"vw":0.615858},{"c":0.6057,"h":0.6176,"l":0.5777,"n":122,"o":0.6063,"t":"2026-10-01T16:00:00Z","v":40570,"vw":0.595901},{"c":0.6038,"h":0.61,"l":0.5899,"n":78,"o":0.6099,"t":"2026-10-01T16:15:00Z","v":26178,"vw":0.595414},{"c":0.5957,"h":0.6055,"l":0.5896,"n":89,"o":0.597,"t":"2026-10-01T16:30:00Z","v":18648,"vw":0.594934},{"c":0.5946,"h":0.605,"l":0.58,"n":58,"o":0.5957,"t":"2026-10-01T16:45:00Z","v":11148,"vw":0.59602},{"c":0.5901,"h":0.5922,"l":0.5803,"n":47,"o":0.5922,"t":"2026-10-01T17:00:00Z","v":7467,"vw":0.586924},{"c":0.5906,"h":0.5979,"l":0.5879,"n":56,"o":0.5915,"t":"2026-10-01T17:15:00Z","v":6436,"vw":0.592723},{"c":0.5964,"h":0.6092,"l":0.5892,"n":66,"o":0.5945,"t":"2026-10-01T17:30:00Z","v":19507,"vw":0.602716},{"c":0.5887,"h":0.5963,"l":0.5845,"n":29,"o":0.5963,"t":"2026-10-01T17:45:00Z","v":2564,"vw":0.587296},{"c":0.5846,"h":0.5846,"l":0.5845,"n":3,"o":0.5845,"t":"2026-10-01T18:00:00Z","v":407,"vw":0.584573},{"c":0.5859,"h":0.5887,"l":0.5839,"n":24,"o":0.5872,"t":"2026-10-01T18:15:00Z","v":1780,"vw":0.587221},{"c":0.56,"h":0.5831,"l":0.56,"n":30,"o":0.5831,"t":"2026-10-01T18:30:00Z","v":7591,"vw":0.571881},{"c":0.5667,"h":0.5758,"l":0.5648,"n":22,"o":0.5648,"t":"2026-10-01T18:45:00Z","v":1280,"vw":0.570022},{"c":0.5679,"h":0.5733,"l":0.5626,"n":54,"o":0.5691,"t":"2026-10-01T19:00:00Z","v":6402,"vw":0.568114},{"c":0.5644,"h":0.5748,"l":0.5637,"n":22,"o":0.5679,"t":"2026-10-01T19:15:00Z","v":2632,"vw":0.567192},{"c":0.553,"h":0.5644,"l":0.5516,"n":61,"o":0.5644,"t":"2026-10-01T19:30:00Z","v":13330,"vw":0.560252},{"c":0.5489,"h":0.5642,"l":0.5346,"n":244,"o":0.5548,"t":"2026-10-01T19:45:00Z","v":29624,"vw":0.548416},{"c":0.547,"h":0.547,"l":0.5387,"n":9,"o":0.5387,"t":"2026-10-01T20:00:00Z","v":21033,"vw":0.539176},{"c":0.513,"h":0.5451,"l":0.513,"n":3,"o":0.513,"t":"2026-10-01T20:15:00Z","v":1871,"vw":0.517735},{"c":0.5101,"h":0.5102,"l":0.5101,"n":3,"o":0.5102,"t":"2026-10-01T20:30:00Z","v":1557,"vw":0.51014},{"c":0.515,"h":0.515,"l":0.515,"n":2,"o":0.515,"t":"2026-10-01T21:15:00Z","v":160,"vw":0.515},{"c":0.5238,"h":0.5238,"l":0.5238,"n":5,"o":0.5238,"t":"2026-10-01T22:00:00Z","v":929,"vw":0.5238},{"c":0.5203,"h":0.55,"l":0.5203,"n":9,"o":0.55,"t":"2026-10-01T22:15:00Z","v":5332,"vw":0.537077},{"c":0.5198,"h":0.52,"l":0.5198,"n":3,"o":0.52,"t":"2026-10-01T22:30:00Z","v":1989,"vw":0.5199},{"c":0.526,"h":0.526,"l":0.526,"n":1,"o":0.526,"t":"2026-10-02T08:30:00Z","v":650,"vw":0.526},{"c":0.5255,"h":0.526,"l":0.5255,"n":5,"o":0.526,"t":"2026-10-02T10:30:00Z","v":1000,"vw":0.52556},{"c":0.536,"h":0.536,"l":0.536,"n":2,"o":0.536,"t":"2026-10-02T12:15:00Z","v":300,"vw":0.536},{"c":0.5379,"h":0.549,"l":0.536,"n":5,"o":0.536,"t":"2026-10-02T12:30:00Z","v":5548,"vw":0.542248},{"c":0.5412,"h":0.5735,"l":0.5412,"n":9,"o":0.5529,"t":"2026-10-02T12:45:00Z","v":14411,"vw":0.552919},{"c":0.5484,"h":0.556,"l":0.54,"n":80,"o":0.5442,"t":"2026-10-02T13:30:00Z","v":40900,"vw":0.547756},{"c":0.5557,"h":0.5587,"l":0.5513,"n":58,"o":0.552,"t":"2026-10-02T13:45:00Z","v":18668,"vw":0.554959},{"c":0.554,"h":0.5579,"l":0.5535,"n":24,"o":0.5578,"t":"2026-10-02T14:00:00Z","v":5215,"vw":0.556738},{"c":0.5434,"h":0.5551,"l":0.5434,"n":41,"o":0.5481,"t":"2026-10-02T14:15:00Z","v":30311,"vw":0.547777},{"c":0.5337,"h":0.5441,"l":0.5337,"n":26,"o":0.5441,"t":"2026-10-02T14:30:00Z","v":5484,"vw":0.53962},{"c":0.5526,"h":0.553,"l":0.5273,"n":56,"o":0.5273,"t":"2026-10-02T14:45:00Z","v":17928,"vw":0.536802},{"c":0.5334,"h":0.5497,"l":0.5334,"n":14,"o":0.5416,"t":"2026-10-02T15:00:00Z","v":1647,"vw":0.541848},{"c":0.5334,"h":0.5417,"l":0.5254,"n":77,"o":0.534,"t":"2026-10-02T15:15:00Z","v":8736,"vw":0.534156},{"c":0.529,"h":0.529,"l":0.5255,"n":12,"o":0.5255,"t":"2026-10-02T15:30:00Z","v":1655,"vw":0.528677},{"c":0.5264,"h":0.5274,"l":0.523,"n":16,"o":0.5253,"t":"2026-10-02T15:45:00Z","v":3232,"vw":0.525279},{"c":0.5275,"h":0.5275,"l":0.5255,"n":9,"o":0.5255,"t":"2026-10-02T16:00:00Z","v":2444,"vw":0.527239},{"c":0.5281,"h":0.5304,"l":0.525,"n":33,"o":0.5254,"t":"2026-10-02T16:15:00Z","v":14655,"vw":0.528843},{"c":0.518,"h":0.5274,"l":0.512,"n":34,"o":0.5262,"t":"2026-10-02T16:30:00Z","v":18257,"vw":0.521479},{"c":0.5277,"h":0.5277,"l":0.5169,"n":66,"o":0.518,"t":"2026-10-02T16:45:00Z","v":17517,"vw":0.519266},{"c":0.5244,"h":0.5313,"l":0.5244,"n":12,"o":0.5279,"t":"2026-10-02T17:00:00Z","v":2266,"vw":0.528895},{"c":0.5352,"h":0.5472,"l":0.5263,"n":93,"o":0.5313,"t":"2026-10-02T17:15:00Z","v":48763,"vw":0.536239},{"c":0.5413,"h":0.5413,"l":0.5353,"n":24,"o":0.5378,"t":"2026-10-02T17:30:00Z","v":4501,"vw":0.53758},{"c":0.5476,"h":0.5476,"l":0.5401,"n":13,"o":0.547,"t":"2026-10-02T17:45:00Z","v":686,"vw":0.54584},{"c":0.5416,"h":0.548,"l":0.5403,"n":39,"o":0.544,"t":"2026-10-02T18:00:00Z","v":23679,"vw":0.545355},{"c":0.5447,"h":0.5447,"l":0.5418,"n":8,"o":0.5418,"t":"2026-10-02T18:15:00Z","v":554,"vw":0.54325},{"c":0.5435,"h":0.5435,"l":0.5435,"n":5,"o":0.5435,"t":"2026-10-02T18:30:00Z","v":535,"vw":0.5435},{"c":0.5399,"h":0.5433,"l":0.5399,"n":26,"o":0.5432,"t":"2026-10-02T18:45:00Z","v":4614,"vw":0.541979},{"c":0.5396,"h":0.5396,"l":0.5363,"n":11,"o":0.5371,"t":"2026-10-02T19:00:00Z","v":2477,"vw":0.537389},{"c":0.5399,"h":0.5399,"l":0.5399,"n":2,"o":0.5399,"t":"2026-10-02T19:15:00Z","v":165,"vw":0.5399},{"c":0.5506,"h":0.5544,"l":0.5414,"n":21,"o":0.5471,"t":"2026-10-02T19:30:00Z","v":2070,"vw":0.549241},{"c":0.5516,"h":0.5516,"l":0.5415,"n":55,"o":0.5432,"t":"2026-10-02T19:45:00Z","v":4386,"vw":0.547064},{"c":0.565,"h":0.565,"l":0.559,"n":5,"o":0.559,"t":"2026-10-02T20:00:00Z","v":5641,"vw":0.563209},{"c":0.5477,"h":0.5477,"l":0.5477,"n":2,"o":0.5477,"t":"2026-10-02T20:30:00Z","v":1199,"vw":0.5477},{"c":0.5368,"h":0.5368,"l":0.5368,"n":1,"o":0.5368,"t":"2026-10-02T21:45:00Z","v":4500,"vw":0.5368},{"c":0.5368,"h":0.5368,"l":0.5338,"n":4,"o":0.5338,"t":"2026-10-02T22:15:00Z","v":438,"vw":0.534543},{"c":0.54,"h":0.54,"l":0.54,"n":1,"o":0.54,"t":"2026-10-05T08:00:00Z","v":6438,"vw":0.54},{"c":0.5562,"h":0.5562,"l":0.5562,"n":1,"o":0.5562,"t":"2026-10-05T09:45:00Z","v":1000,"vw":0.5562},{"c":0.541,"h":0.541,"l":0.541,"n":1,"o":0.541,"t":"2026-10-05T10:15:00Z","v":750,"vw":0.541},{"c":0.5562,"h":0.5562,"l":0.5562,"n":1,"o":0.5562,"t":"2026-10-05T10:30:00Z","v":100,"vw":0.5562},{"c":0.5119,"h":0.54,"l":0.5119,"n":6,"o":0.54,"t":"2026-10-05T11:00:00Z","v":784,"vw":0.524459},{"c":0.53,"h":0.533,"l":0.53,"n":3,"o":0.533,"t":"2026-10-05T12:00:00Z","v":603,"vw":0.532426},{"c":0.53,"h":0.53,"l":0.53,"n":1,"o":0.53,"t":"2026-10-05T12:30:00Z","v":3971,"vw":0.53},{"c":0.5497,"h":0.5497,"l":0.5205,"n":17,"o":0.5205,"t":"2026-10-05T13:00:00Z","v":6825,"vw":0.528061},{"c":0.5578,"h":0.5578,"l":0.5353,"n":7,"o":0.5578,"t":"2026-10-05T13:15:00Z","v":2901,"vw":0.543886},{"c":0.5577,"h":0.56,"l":0.5346,"n":39,"o":0.56,"t":"2026-10-05T13:30:00Z","v":21275,"vw":0.557339},{"c":0.5702,"h":0.5797,"l":0.56,"n":24,"o":0.5609,"t":"2026-10-05T14:00:00Z","v":5251,"vw":0.566855},{"c":0.5863,"h":0.5865,"l":0.575,"n":38,"o":0.5753,"t":"2026-10-05T14:15:00Z","v":6403,"vw":0.582948},{"c":0.5801,"h":0.5864,"l":0.58,"n":43,"o":0.5834,"t":"2026-10-05T14:30:00Z","v":14649,"vw":0.583204},{"c":0.5805,"h":0.5827,"l":0.5719,"n":32,"o":0.58,"t":"2026-10-05T14:45:00Z","v":15336,"vw":0.579926},{"c":0.5792,"h":0.5828,"l":0.5719,"n":18,"o":0.5749,"t":"2026-10-05T15:00:00Z","v":3561,"vw":0.576614},{"c":0.5976,"h":0.5976,"l":0.5757,"n":33,"o":0.5757,"t":"2026-10-05T15:15:00Z","v":9440,"vw":0.585368},{"c":0.5946,"h":0.5946,"l":0.5946,"n":3,"o":0.5946,"t":"2026-10-05T15:30:00Z","v":223,"vw":0.5946},{"c":0.5929,"h":0.5945,"l":0.5929,"n":4,"o":0.5945,"t":"2026-10-05T15:45:00Z","v":328,"vw":0.593433},{"c":0.6079,"h":0.61,"l":0.596,"n":16,"o":0.5998,"t":"2026-10-05T16:00:00Z","v":16033,"vw":0.606902},{"c":0.6098,"h":0.6098,"l":0.5983,"n":5,"o":0.604,"t":"2026-10-05T16:15:00Z","v":557,"vw":0.602517},{"c":0.6041,"h":0.61,"l":0.604,"n":25,"o":0.6099,"t":"2026-10-05T16:30:00Z","v":11790,"vw":0.604457},{"c":0.5996,"h":0.604,"l":0.5875,"n":14,"o":0.604,"t":"2026-10-05T16:45:00Z","v":4414,"vw":0.600045},{"c":0.5975,"h":0.5975,"l":0.5952,"n":6,"o":0.5952,"t":"2026-10-05T17:00:00Z","v":1253,"vw":0.596301},{"c":0.5975,"h":0.5999,"l":0.5975,"n":3,"o":0.5999,"t":"2026-10-05T17:15:00Z","v":209,"vw":0.5987},{"c":0.6007,"h":0.6007,"l":0.5902,"n":25,"o":0.5937,"t":"2026-10-05T17:30:00Z","v":38492,"vw":0.592705},{"c":0.6007,"h":0.602,"l":0.5989,"n":10,"o":0.602,"t":"2026-10-05T17:45:00Z","v":4819,"vw":0.601565},{"c":0.6068,"h":0.6078,"l":0.6067,"n":6,"o":0.6078,"t":"2026-10-05T18:00:00Z","v":513,"vw":0.606995},{"c":0.6058,"h":0.6066,"l":0.5936,"n":13,"o":0.5936,"t":"2026-10-05T18:15:00Z","v":1344,"vw":0.601326},{"c":0.6058,"h":0.6059,"l":0.6056,"n":11,"o":0.6058,"t":"2026-10-05T18:30:00Z","v":825,"vw":0.605829},{"c":0.5978,"h":0.605,"l":0.5978,"n":28,"o":0.5993,"t":"2026-10-05T18:45:00Z","v":35555,"vw":0.603875},{"c":0.6004,"h":0.6019,"l":0.5985,"n":6,"o":0.5985,"t":"2026-10-05T19:00:00Z","v":1433,"vw":0.601307},{"c":0.5946,"h":0.6005,"l":0.5906,"n":28,"o":0.6005,"t":"2026-10-05T19:15:00Z","v":5525,"vw":0.597915},{"c":0.5946,"h":0.5946,"l":0.5946,"n":4,"o":0.5946,"t":"2026-10-05T19:30:00Z","v":321,"vw":0.5946},{"c":0.5792,"h":0.6,"l":0.5517,"n":165,"o":0.593,"t":"2026-10-05T19:45:00Z","v":31418,"vw":0.589334},{"c":0.5664,"h":0.5664,"l":0.5664,"n":3,"o":0.5664,"t":"2026-10-05T20:00:00Z","v":5061,"vw":0.5664},{"c":0.5551,"h":0.5551,"l":0.5551,"n":2,"o":0.5551,"t":"2026-10-05T20:30:00Z","v":1901,"vw":0.5551},{"c":0.599,"h":0.5999,"l":0.599,"n":3,"o":0.599,"t":"2026-10-05T21:15:00Z","v":537,"vw":0.599168},{"c":0.54,"h":0.5941,"l":0.54,"n":6,"o":0.5941,"t":"2026-10-05T21:45:00Z","v":1150,"vw":0.566699},{"c":0.5404,"h":0.5404,"l":0.5404,"n":3,"o":0.5404,"t":"2026-10-05T23:15:00Z","v":4872,"vw":0.5404},{"c":0.544,"h":0.551,"l":0.544,"n":6,"o":0.551,"t":"2026-10-06T08:30:00Z","v":343,"vw":0.547758},{"c":0.5665,"h":0.5665,"l":0.5452,"n":3,"o":0.5452,"t":"2026-10-06T08:45:00Z","v":304,"vw":0.558048},{"c":0.5665,"h":0.5665,"l":0.5665,"n":1,"o":0.5665,"t":"2026-10-06T09:00:00Z","v":135,"vw":0.5665},{"c":0.5664,"h":0.5664,"l":0.5664,"n":5,"o":0.5664,"t":"2026-10-06T10:30:00Z","v":389,"vw":0.5664},{"c":0.5664,"h":0.5664,"l":0.5664,"n":1,"o":0.5664,"t":"2026-10-06T10:45:00Z","v":150,"vw":0.5664},{"c":0.5553,"h":0.5553,"l":0.5553,"n":1,"o":0.5553,"t":"2026-10-06T12:00:00Z","v":500,"vw":0.5553},{"c":0.5509,"h":0.5509,"l":0.5509,"n":1,"o":0.5509,"t":"2026-10-06T12:45:00Z","v":100,"vw":0.5509},{"c":0.5732,"h":0.588,"l":0.5649,"n":15,"o":0.588,"t":"2026-10-06T13:30:00Z","v":7576,"vw":0.583549},{"c":0.5782,"h":0.5831,"l":0.5739,"n":17,"o":0.5828,"t":"2026-10-06T13:45:00Z","v":7728,"vw":0.582632},{"c":0.591,"h":0.591,"l":0.5827,"n":41,"o":0.5827,"t":"2026-10-06T14:00:00Z","v":24919,"vw":0.587731},{"c":0.5892,"h":0.5948,"l":0.5892,"n":3,"o":0.5948,"t":"2026-10-06T14:15:00Z","v":1991,"vw":0.591706},{"c":0.591,"h":0.591,"l":0.5801,"n":13,"o":0.5892,"t":"2026-10-06T14:30:00Z","v":1205,"vw":0.588191},{"c":0.595,"h":0.5999,"l":0.5911,"n":27,"o":0.5937,"t":"2026-10-06T14:45:00Z","v":2448,"vw":0.593862},{"c":0.5829,"h":0.5979,"l":0.5808,"n":26,"o":0.5979,"t":"2026-10-06T15:00:00Z","v":11945,"vw":0.58381},{"c":0.5714,"h":0.5801,"l":0.5714,"n":12,"o":0.5801,"t":"2026-10-06T15:15:00Z","v":7011,"vw":0.578419},{"c":0.5757,"h":0.5857,"l":0.5654,"n":62,"o":0.5733,"t":"2026-10-06T15:30:00Z","v":11404,"vw":0.569075},{"c":0.5757,"h":0.5859,"l":0.5757,"n":7,"o":0.5757,"t":"2026-10-06T15:45:00Z","v":10419,"vw":0.585704},{"c":0.5794,"h":0.58,"l":0.5723,"n":11,"o":0.5723,"t":"2026-10-06T16:00:00Z","v":902,"vw":0.577042},{"c":0.583,"h":0.583,"l":0.5723,"n":46,"o":0.5723,"t":"2026-10-06T16:15:00Z","v":5036,"vw":0.578312},{"c":0.5771,"h":0.5771,"l":0.5741,"n":2,"o":0.5741,"t":"2026-10-06T16:30:00Z","v":250,"vw":0.5759},{"c":0.5741,"h":0.577,"l":0.5697,"n":5,"o":0.5697,"t":"2026-10-06T16:45:00Z","v":2146,"vw":0.575271},{"c":0.566,"h":0.5799,"l":0.5654,"n":17,"o":0.5654,"t":"2026-10-06T17:00:00Z","v":3810,"vw":0.575671},{"c":0.5713,"h":0.5713,"l":0.5601,"n":13,"o":0.5601,"t":"2026-10-06T17:15:00Z","v":2256,"vw":0.564114},{"c":0.5713,"h":0.5824,"l":0.5713,"n":9,"o":0.5713,"t":"2026-10-06T17:30:00Z","v":891,"vw":0.576855},{"c":0.5825,"h":0.5825,"l":0.5713,"n":12,"o":0.5713,"t":"2026-10-06T17:45:00Z","v":1188,"vw":0.57464},{"c":0.5713,"h":0.5713,"l":0.5713,"n":6,"o":0.5713,"t":"2026-10-06T18:00:00Z","v":409,"vw":0.5713},{"c":0.582,"h":0.582,"l":0.5713,"n":3,"o":0.5713,"t":"2026-10-06T18:15:00Z","v":382,"vw":0.578649},{"c":0.5713,"h":0.5713,"l":0.5713,"n":2,"o":0.5713,"t":"2026-10-06T18:30:00Z","v":180,"vw":0.5713},{"c":0.5713,"h":0.582,"l":0.5713,"n":10,"o":0.5713,"t":"2026-10-06T18:45:00Z","v":826,"vw":0.574873},{"c":0.5713,"h":0.5713,"l":0.5713,"n":6,"o":0.5713,"t":"2026-10-06T19:00:00Z","v":391,"vw":0.5713},{"c":0.5626,"h":0.5713,"l":0.5621,"n":35,"o":0.5713,"t":"2026-10-06T19:15:00Z","v":7546,"vw":0.567835},{"c":0.5639,"h":0.5639,"l":0.5634,"n":8,"o":0.5634,"t":"2026-10-06T19:30:00Z","v":3618,"vw":0.563622},{"c":0.5581,"h":0.5712,"l":0.5517,"n":80,"o":0.5614,"t":"2026-10-06T19:45:00Z","v":10788,"vw":0.560731},{"c":0.5651,"h":0.5651,"l":0.5651,"n":4,"o":0.5651,"t":"2026-10-06T20:00:00Z","v":4727,"vw":0.5651},{"c":0.55,"h":0.5505,"l":0.55,"n":4,"o":0.5505,"t":"2026-10-06T22:15:00Z","v":4873,"vw":0.550011},{"c":0.565,"h":0.565,"l":0.565,"n":1,"o":0.565,"t":"2026-10-07T09:00:00Z","v":100,"vw":0.565},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-10-07T11:00:00Z","v":760,"vw":0.55},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-10-07T13:00:00Z","v":7147,"vw":0.55},{"c":0.555,"h":0.555,"l":0.555,"n":1,"o":0.555,"t":"2026-10-07T13:15:00Z","v":100,"vw":0.555},{"c":0.5443,"h":0.5585,"l":0.53,"n":36,"o":0.55,"t":"2026-10-07T13:30:00Z","v":25198,"vw":0.541051},{"c":0.5508,"h":0.5658,"l":0.5508,"n":25,"o":0.5583,"t":"2026-10-07T13:45:00Z","v":4361,"vw":0.562303},{"c":0.5562,"h":0.5662,"l":0.5301,"n":24,"o":0.5662,"t":"2026-10-07T14:00:00Z","v":5772,"vw":0.561392},{"c":0.5602,"h":0.5669,"l":0.5345,"n":87,"o":0.5507,"t":"2026-10-07T14:15:00Z","v":17474,"vw":0.549887},{"c":0.5504,"h":0.5504,"l":0.5482,"n":8,"o":0.55,"t":"2026-10-07T14:30:00Z","v":546,"vw":0.549674},{"c":0.5518,"h":0.5586,"l":0.5369,"n":173,"o":0.5448,"t":"2026-10-07T14:45:00Z","v":79957,"vw":0.544411},{"c":0.5425,"h":0.56,"l":0.5364,"n":135,"o":0.5518,"t":"2026-10-07T15:00:00Z","v":38540,"vw":0.546952},{"c":0.54735,"h":0.55165,"l":0.5425,"n":64,"o":0.5496,"t":"2026-10-07T15:15:00Z","v":9759,"vw":0.547024},{"c":0.5405,"h":0.54735,"l":0.53045,"n":91,"o":0.54735,"t":"2026-10-07T15:30:00Z","v":29273,"vw":0.535513},{"c":0.5409,"h":0.542,"l":0.5214,"n":72,"o":0.5214,"t":"2026-10-07T15:45:00Z","v":26055,"vw":0.526102},{"c":0.5201,"h":0.5414,"l":0.52,"n":122,"o":0.53575,"t":"2026-10-07T16:00:00Z","v":26668,"vw":0.530472},{"c":0.52795,"h":0.5358,"l":0.52,"n":67,"o":0.52,"t":"2026-10-07T16:15:00Z","v":15715,"vw":0.525439},{"c":0.52,"h":0.5203,"l":0.52,"n":6,"o":0.5203,"t":"2026-10-07T16:30:00Z","v":591,"vw":0.52013},{"c":0.52535,"h":0.5334,"l":0.5201,"n":80,"o":0.5201,"t":"2026-10-07T16:45:00Z","v":27670,"vw":0.528804},{"c":0.5184,"h":0.52555,"l":0.5118,"n":24,"o":0.5255,"t":"2026-10-07T17:00:00Z","v":15888,"vw":0.515687},{"c":0.5184,"h":0.5184,"l":0.5184,"n":4,"o":0.5184,"t":"2026-10-07T17:15:00Z","v":409,"vw":0.5184},{"c":0.5231,"h":0.5231,"l":0.5131,"n":17,"o":0.5183,"t":"2026-10-07T17:30:00Z","v":1933,"vw":0.519635},{"c":0.5295,"h":0.5298,"l":0.5086,"n":67,"o":0.5228,"t":"2026-10-07T17:45:00Z","v":17286,"vw":0.524083},{"c":0.554,"h":0.554,"l":0.5179,"n":82,"o":0.5296,"t":"2026-10-07T18:00:00Z","v":12485,"vw":0.539452},{"c":0.5366,"h":0.5538,"l":0.5352,"n":49,"o":0.5538,"t":"2026-10-07T18:15:00Z","v":4094,"vw":0.543463},{"c":0.5366,"h":0.54,"l":0.5366,"n":24,"o":0.5399,"t":"2026-10-07T18:30:00Z","v":2212,"vw":0.539213},{"c":0.5396,"h":0.5399,"l":0.5355,"n":34,"o":0.5399,"t":"2026-10-07T18:45:00Z","v":2421,"vw":0.538884},{"c":0.5397,"h":0.54,"l":0.5356,"n":76,"o":0.5399,"t":"2026-10-07T19:00:00Z","v":7150,"vw":0.538559},{"c":0.535,"h":0.5399,"l":0.5302,"n":41,"o":0.5396,"t":"2026-10-07T19:15:00Z","v":6284,"vw":0.534202},{"c":0.5338,"h":0.54,"l":0.5302,"n":35,"o":0.535,"t":"2026-10-07T19:30:00Z","v":3056,"vw":0.536776},{"c":0.5314,"h":0.5399,"l":0.5303,"n":171,"o":0.5398,"t":"2026-10-07T19:45:00Z","v":13100,"vw":0.534798},{"c":0.5314,"h":0.5314,"l":0.5314,"n":3,"o":0.5314,"t":"2026-10-07T20:00:00Z","v":5979,"vw":0.5314},{"c":0.542,"h":0.542,"l":0.542,"n":3,"o":0.542,"t":"2026-10-07T20:30:00Z","v":300,"vw":0.542},{"c":0.5244,"h":0.5244,"l":0.5244,"n":5,"o":0.5244,"t":"2026-10-08T10:15:00Z","v":1000,"vw":0.5244},{"c":0.53,"h":0.53,"l":0.53,"n":1,"o":0.53,"t":"2026-10-08T10:30:00Z","v":100,"vw":0.53},{"c":0.5244,"h":0.5293,"l":0.5244,"n":5,"o":0.5293,"t":"2026-10-08T12:00:00Z","v":3556,"vw":0.527031},{"c":0.5268,"h":0.5268,"l":0.5268,"n":2,"o":0.5268,"t":"2026-10-08T13:00:00Z","v":1210,"vw":0.5268},{"c":0.5269,"h":0.544,"l":0.52,"n":10,"o":0.52,"t":"2026-10-08T13:30:00Z","v":2427,"vw":0.52635},{"c":0.5272,"h":0.528,"l":0.5272,"n":3,"o":0.528,"t":"2026-10-08T13:45:00Z","v":617,"vw":0.527607},{"c":0.538,"h":0.538,"l":0.538,"n":2,"o":0.538,"t":"2026-10-08T14:00:00Z","v":159,"vw":0.538},{"c":0.5612,"h":0.5725,"l":0.5272,"n":86,"o":0.541,"t":"2026-10-08T14:15:00Z","v":15352,"vw":0.546882},{"c":0.5709,"h":0.579,"l":0.5501,"n":27,"o":0.5601,"t":"2026-10-08T14:30:00Z","v":4487,"vw":0.56452},{"c":0.5502,"h":0.5649,"l":0.5501,"n":20,"o":0.5649,"t":"2026-10-08T14:45:00Z","v":15127,"vw":0.562747},{"c":0.5601,"h":0.5626,"l":0.5503,"n":9,"o":0.5503,"t":"2026-10-08T15:15:00Z","v":1365,"vw":0.55788},{"c":0.56,"h":0.5601,"l":0.5515,"n":13,"o":0.5515,"t":"2026-10-08T15:45:00Z","v":11917,"vw":0.557091},{"c":0.5599,"h":0.5601,"l":0.5515,"n":38,"o":0.56,"t":"2026-10-08T16:00:00Z","v":4401,"vw":0.557687},{"c":0.559,"h":0.56,"l":0.5522,"n":42,"o":0.5551,"t":"2026-10-08T16:15:00Z","v":5713,"vw":0.556618},{"c":0.5485,"h":0.5553,"l":0.5485,"n":22,"o":0.5553,"t":"2026-10-08T16:30:00Z","v":4811,"vw":0.551028},{"c":0.5507,"h":0.5507,"l":0.5463,"n":20,"o":0.548,"t":"2026-10-08T16:45:00Z","v":2731,"vw":0.549624},{"c":0.5508,"h":0.5508,"l":0.5502,"n":11,"o":0.5502,"t":"2026-10-08T17:00:00Z","v":514,"vw":0.5505},{"c":0.5465,"h":0.5508,"l":0.5456,"n":61,"o":0.5506,"t":"2026-10-08T17:15:00Z","v":9772,"vw":0.549433},{"c":0.5506,"h":0.5506,"l":0.5465,"n":9,"o":0.5465,"t":"2026-10-08T17:30:00Z","v":581,"vw":0.547525},{"c":0.5499,"h":0.5508,"l":0.5465,"n":12,"o":0.5508,"t":"2026-10-08T17:45:00Z","v":3034,"vw":0.549772},{"c":0.5485,"h":0.5485,"l":0.5427,"n":9,"o":0.5427,"t":"2026-10-08T18:00:00Z","v":1243,"vw":0.544185},{"c":0.5501,"h":0.5501,"l":0.5468,"n":3,"o":0.5468,"t":"2026-10-08T18:15:00Z","v":443,"vw":0.548871},{"c":0.5434,"h":0.5434,"l":0.5434,"n":1,"o":0.5434,"t":"2026-10-08T18:30:00Z","v":250,"vw":0.5434},{"c":0.5433,"h":0.5433,"l":0.5433,"n":3,"o":0.5433,"t":"2026-10-08T18:45:00Z","v":112,"vw":0.5433},{"c":0.5435,"h":0.5502,"l":0.5435,"n":25,"o":0.5449,"t":"2026-10-08T19:15:00Z","v":3747,"vw":0.54585},{"c":0.549,"h":0.5586,"l":0.5471,"n":57,"o":0.5471,"t":"2026-10-08T19:30:00Z","v":12918,"vw":0.555047},{"c":0.557,"h":0.557,"l":0.5495,"n":30,"o":0.5531,"t":"2026-10-08T19:45:00Z","v":1999,"vw":0.555536},{"c":0.5495,"h":0.5495,"l":0.5495,"n":3,"o":0.5495,"t":"2026-10-08T20:00:00Z","v":265290,"vw":0.5495},{"c":0.5604,"h":0.5604,"l":0.5604,"n":1,"o":0.5604,"t":"2026-10-08T22:00:00Z","v":100,"vw":0.5604},{"c":0.5495,"h":0.5604,"l":0.5495,"n":6,"o":0.5604,"t":"2026-10-08T22:15:00Z","v":2350,"vw":0.559713},{"c":0.5565,"h":0.5565,"l":0.5499,"n":8,"o":0.5499,"t":"2026-10-09T13:30:00Z","v":899,"vw":0.554913},{"c":0.5527,"h":0.5527,"l":0.5527,"n":3,"o":0.5527,"t":"2026-10-09T13:45:00Z","v":210,"vw":0.5527},{"c":0.5502,"h":0.5502,"l":0.5502,"n":1,"o":0.5502,"t":"2026-10-09T14:00:00Z","v":120,"vw":0.5502},{"c":0.5451,"h":0.5594,"l":0.5402,"n":53,"o":0.5501,"t":"2026-10-09T14:15:00Z","v":7641,"vw":0.547616},{"c":0.5503,"h":0.5589,"l":0.5503,"n":9,"o":0.5589,"t":"2026-10-09T14:30:00Z","v":1334,"vw":0.553478},{"c":0.5445,"h":0.5445,"l":0.5386,"n":2,"o":0.5386,"t":"2026-10-09T14:45:00Z","v":316,"vw":0.541625},{"c":0.5446,"h":0.5579,"l":0.5314,"n":93,"o":0.5387,"t":"2026-10-09T15:00:00Z","v":16815,"vw":0.539363},{"c":0.5391,"h":0.5391,"l":0.5391,"n":1,"o":0.5391,"t":"2026-10-09T15:15:00Z","v":100,"vw":0.5391},{"c":0.5321,"h":0.5524,"l":0.5259,"n":11,"o":0.5524,"t":"2026-10-09T15:45:00Z","v":4283,"vw":0.539215},{"c":0.5266,"h":0.532,"l":0.5266,"n":2,"o":0.532,"t":"2026-10-09T16:00:00Z","v":200,"vw":0.5293},{"c":0.5321,"h":0.5381,"l":0.5321,"n":4,"o":0.5379,"t":"2026-10-09T16:15:00Z","v":400,"vw":0.53505},{"c":0.5358,"h":0.5358,"l":0.5358,"n":3,"o":0.5358,"t":"2026-10-09T16:30:00Z","v":162,"vw":0.5358},{"c":0.5361,"h":0.5525,"l":0.5309,"n":63,"o":0.5321,"t":"2026-10-09T16:45:00Z","v":17587,"vw":0.542384},{"c":0.5351,"h":0.5351,"l":0.535,"n":6,"o":0.535,"t":"2026-10-09T17:15:00Z","v":510,"vw":0.53504},{"c":0.5351,"h":0.5399,"l":0.5351,"n":7,"o":0.5351,"t":"2026-10-09T17:30:00Z","v":2247,"vw":0.537537},{"c":0.531,"h":0.5351,"l":0.531,"n":7,"o":0.5321,"t":"2026-10-09T17:45:00Z","v":4731,"vw":0.532266},{"c":0.5399,"h":0.54,"l":0.5399,"n":4,"o":0.54,"t":"2026-10-09T18:00:00Z","v":1129,"vw":0.53991},{"c":0.5302,"h":0.5423,"l":0.5302,"n":63,"o":0.5351,"t":"2026-10-09T18:15:00Z","v":16016,"vw":0.530622},{"c":0.5425,"h":0.5484,"l":0.5397,"n":54,"o":0.5442,"t":"2026-10-09T18:30:00Z","v":13578,"vw":0.54733},{"c":0.532,"h":0.532,"l":0.532,"n":3,"o":0.532,"t":"2026-10-09T18:45:00Z","v":1119,"vw":0.532},{"c":0.5321,"h":0.5321,"l":0.5321,"n":2,"o":0.5321,"t":"2026-10-09T19:15:00Z","v":104,"vw":0.5321},{"c":0.5194,"h":0.5362,"l":0.5194,"n":21,"o":0.5321,"t":"2026-10-09T19:30:00Z","v":3598,"vw":0.530714},{"c":0.5316,"h":0.5384,"l":0.5195,"n":90,"o":0.5294,"t":"2026-10-09T19:45:00Z","v":10309,"vw":0.531127},{"c":0.5437,"h":0.5437,"l":0.5437,"n":1,"o":0.5437,"t":"2026-10-09T20:00:00Z","v":10086,"vw":0.5437},{"c":0.5545,"h":0.5545,"l":0.5545,"n":1,"o":0.5545,"t":"2026-10-09T20:45:00Z","v":906,"vw":0.5545},{"c":0.5437,"h":0.5437,"l":0.5437,"n":2,"o":0.5437,"t":"2026-10-12T08:00:00Z","v":200,"vw":0.5437},{"c":0.529,"h":0.529,"l":0.529,"n":2,"o":0.529,"t":"2026-10-12T10:30:00Z","v":261,"vw":0.529},{"c":0.511,"h":0.54,"l":0.511,"n":14,"o":0.54,"t":"2026-10-12T13:30:00Z","v":14928,"vw":0.524724},{"c":0.5279,"h":0.5436,"l":0.5279,"n":5,"o":0.5436,"t":"2026-10-12T14:00:00Z","v":2415,"vw":0.536113},{"c":0.5266,"h":0.5302,"l":0.5266,"n":9,"o":0.5302,"t":"2026-10-12T14:15:00Z","v":1108,"vw":0.527504},{"c":0.5266,"h":0.5266,"l":0.5266,"n":6,"o":0.5266,"t":"2026-10-12T14:45:00Z","v":381,"vw":0.5266},{"c":0.53,"h":0.5409,"l":0.53,"n":22,"o":0.54,"t":"2026-10-12T15:00:00Z","v":2192,"vw":0.537394},{"c":0.5307,"h":0.5433,"l":0.5307,"n":15,"o":0.543,"t":"2026-10-12T15:30:00Z","v":1626,"vw":0.534503},{"c":0.5273,"h":0.5379,"l":0.5238,"n":22,"o":0.5379,"t":"2026-10-12T15:45:00Z","v":7606,"vw":0.534981},{"c":0.5309,"h":0.5309,"l":0.5238,"n":12,"o":0.5238,"t":"2026-10-12T16:00:00Z","v":4724,"vw":0.524597},{"c":0.5287,"h":0.5335,"l":0.524,"n":6,"o":0.5335,"t":"2026-10-12T16:15:00Z","v":3470,"vw":0.528693},{"c":0.5249,"h":0.5252,"l":0.524,"n":18,"o":0.5248,"t":"2026-10-12T16:30:00Z","v":1699,"vw":0.524765},{"c":0.526,"h":0.526,"l":0.526,"n":1,"o":0.526,"t":"2026-10-12T16:45:00Z","v":100,"vw":0.526},{"c":0.5147,"h":0.515,"l":0.5147,"n":7,"o":0.5148,"t":"2026-10-12T17:00:00Z","v":819,"vw":0.514922},{"c":0.5204,"h":0.5204,"l":0.5204,"n":3,"o":0.5204,"t":"2026-10-12T17:15:00Z","v":266,"vw":0.5204},{"c":0.5154,"h":0.516,"l":0.5154,"n":10,"o":0.5154,"t":"2026-10-12T17:45:00Z","v":1766,"vw":0.515707},{"c":0.509,"h":0.5151,"l":0.5084,"n":38,"o":0.5084,"t":"2026-10-12T18:00:00Z","v":6129,"vw":0.510978},{"c":0.5142,"h":0.5144,"l":0.5078,"n":56,"o":0.5079,"t":"2026-10-12T18:15:00Z","v":6858,"vw":0.508921},{"c":0.5134,"h":0.5134,"l":0.5134,"n":8,"o":0.5134,"t":"2026-10-12T18:30:00Z","v":640,"vw":0.5134},{"c":0.5089,"h":0.5128,"l":0.5089,"n":4,"o":0.5128,"t":"2026-10-12T18:45:00Z","v":305,"vw":0.5102},{"c":0.5128,"h":0.5168,"l":0.5088,"n":9,"o":0.5089,"t":"2026-10-12T19:00:00Z","v":4614,"vw":0.510558},{"c":0.5095,"h":0.5122,"l":0.5088,"n":15,"o":0.5088,"t":"2026-10-12T19:15:00Z","v":2079,"vw":0.510642},{"c":0.5062,"h":0.5062,"l":0.5062,"n":4,"o":0.5062,"t":"2026-10-12T19:30:00Z","v":206,"vw":0.5062},{"c":0.494,"h":0.5151,"l":0.49,"n":111,"o":0.5102,"t":"2026-10-12T19:45:00Z","v":11988,"vw":0.502934},{"c":0.498,"h":0.498,"l":0.498,"n":1,"o":0.498,"t":"2026-10-12T20:00:00Z","v":2595,"vw":0.498},{"c":0.5,"h":0.5,"l":0.5,"n":1,"o":0.5,"t":"2026-10-12T20:15:00Z","v":100,"vw":0.5},{"c":0.5,"h":0.5,"l":0.5,"n":1,"o":0.5,"t":"2026-10-12T22:45:00Z","v":190,"vw":0.5},{"c":0.5,"h":0.5,"l":0.5,"n":3,"o":0.5,"t":"2026-10-12T23:15:00Z","v":661,"vw":0.5},{"c":0.4696,"h":0.4696,"l":0.465,"n":3,"o":0.465,"t":"2026-10-12T23:45:00Z","v":840,"vw":0.46771},{"c":0.4693,"h":0.498,"l":0.4693,"n":2,"o":0.498,"t":"2026-10-13T08:00:00Z","v":901,"vw":0.483316},{"c":0.5,"h":0.5,"l":0.4709,"n":2,"o":0.4709,"t":"2026-10-13T08:30:00Z","v":1648,"vw":0.472666},{"c":0.5,"h":0.5,"l":0.5,"n":1,"o":0.5,"t":"2026-10-13T09:45:00Z","v":200,"vw":0.5},{"c":0.485,"h":0.485,"l":0.485,"n":1,"o":0.485,"t":"2026-10-13T10:00:00Z","v":100,"vw":0.485},{"c":0.462,"h":0.462,"l":0.462,"n":1,"o":0.462,"t":"2026-10-13T10:15:00Z","v":100,"vw":0.462},{"c":0.499,"h":0.499,"l":0.499,"n":1,"o":0.499,"t":"2026-10-13T10:30:00Z","v":114,"vw":0.499},{"c":0.5,"h":0.5,"l":0.499,"n":4,"o":0.499,"t":"2026-10-13T11:00:00Z","v":653,"vw":0.499464},{"c":0.455,"h":0.56,"l":0.455,"n":9,"o":0.55,"t":"2026-10-13T11:15:00Z","v":3765,"vw":0.516094},{"c":0.49,"h":0.517,"l":0.49,"n":4,"o":0.51,"t":"2026-10-13T11:30:00Z","v":742,"vw":0.500863},{"c":0.49,"h":0.49,"l":0.49,"n":1,"o":0.49,"t":"2026-10-13T11:45:00Z","v":111,"vw":0.49},{"c":0.5,"h":0.5479,"l":0.483,"n":65,"o":0.483,"t":"2026-10-13T13:30:00Z","v":20603,"vw":0.50046},{"c":0.4899,"h":0.4899,"l":0.4797,"n":3,"o":0.4797,"t":"2026-10-13T13:45:00Z","v":1902,"vw":0.485068},{"c":0.48,"h":0.492,"l":0.4624,"n":10,"o":0.4811,"t":"2026-10-13T14:00:00Z","v":1895,"vw":0.480004},{"c":0.4774,"h":0.4837,"l":0.4774,"n":10,"o":0.4837,"t":"2026-10-13T14:15:00Z","v":1808,"vw":0.481182},{"c":0.4748,"h":0.4777,"l":0.4694,"n":22,"o":0.4775,"t":"2026-10-13T14:30:00Z","v":17687,"vw":0.476149},{"c":0.4732,"h":0.4732,"l":0.4712,"n":44,"o":0.4713,"t":"2026-10-13T14:45:00Z","v":4253,"vw":0.473007},{"c":0.476,"h":0.476,"l":0.4695,"n":19,"o":0.472,"t":"2026-10-13T15:00:00Z","v":1560,"vw":0.471377},{"c":0.47,"h":0.4715,"l":0.4696,"n":14,"o":0.4707,"t":"2026-10-13T15:15:00Z","v":2479,"vw":0.470398},{"c":0.4689,"h":0.4719,"l":0.4689,"n":14,"o":0.4719,"t":"2026-10-13T15:30:00Z","v":1539,"vw":0.469562},{"c":0.4683,"h":0.4683,"l":0.465,"n":19,"o":0.465,"t":"2026-10-13T15:45:00Z","v":11185,"vw":0.4675},{"c":0.4729,"h":0.4729,"l":0.468,"n":10,"o":0.468,"t":"2026-10-13T16:00:00Z","v":2895,"vw":0.472043},{"c":0.4809,"h":0.4809,"l":0.4636,"n":7,"o":0.4636,"t":"2026-10-13T16:15:00Z","v":10356,"vw":0.465431},{"c":0.4714,"h":0.4773,"l":0.4714,"n":6,"o":0.472,"t":"2026-10-13T16:30:00Z","v":763,"vw":0.4727},{"c":0.4714,"h":0.4719,"l":0.4714,"n":6,"o":0.4718,"t":"2026-10-13T16:45:00Z","v":519,"vw":0.471731},{"c":0.4834,"h":0.4834,"l":0.4834,"n":1,"o":0.4834,"t":"2026-10-13T17:00:00Z","v":210,"vw":0.4834},{"c":0.4713,"h":0.4719,"l":0.4713,"n":5,"o":0.4718,"t":"2026-10-13T17:15:00Z","v":500,"vw":0.47156},{"c":0.471,"h":0.4721,"l":0.471,"n":5,"o":0.4721,"t":"2026-10-13T17:30:00Z","v":500,"vw":0.4713},{"c":0.4712,"h":0.4712,"l":0.4712,"n":1,"o":0.4712,"t":"2026-10-13T17:45:00Z","v":1800,"vw":0.4712},{"c":0.4764,"h":0.4764,"l":0.4712,"n":15,"o":0.4712,"t":"2026-10-13T18:00:00Z","v":4613,"vw":0.47482},{"c":0.4725,"h":0.4751,"l":0.4717,"n":6,"o":0.4751,"t":"2026-10-13T18:15:00Z","v":452,"vw":0.472748},{"c":0.4725,"h":0.4753,"l":0.4725,"n":4,"o":0.4753,"t":"2026-10-13T18:30:00Z","v":400,"vw":0.4732},{"c":0.4726,"h":0.4726,"l":0.4724,"n":5,"o":0.4725,"t":"2026-10-13T18:45:00Z","v":501,"vw":0.47252},{"c":0.4779,"h":0.478,"l":0.4725,"n":11,"o":0.4728,"t":"2026-10-13T19:00:00Z","v":1305,"vw":0.474685},{"c":0.4779,"h":0.4779,"l":0.4726,"n":4,"o":0.4779,"t":"2026-10-13T19:15:00Z","v":302,"vw":0.476133},{"c":0.4679,"h":0.472,"l":0.4679,"n":16,"o":0.472,"t":"2026-10-13T19:30:00Z","v":2864,"vw":0.469924},{"c":0.4611,"h":0.4709,"l":0.4611,"n":54,"o":0.466,"t":"2026-10-13T19:45:00Z","v":3398,"vw":0.466085},{"c":0.4648,"h":0.4648,"l":0.4648,"n":1,"o":0.4648,"t":"2026-10-13T20:00:00Z","v":3005,"vw":0.4648},{"c":0.4648,"h":0.4648,"l":0.4648,"n":1,"o":0.4648,"t":"2026-10-14T08:30:00Z","v":705,"vw":0.4648},{"c":0.46,"h":0.46,"l":0.46,"n":1,"o":0.46,"t":"2026-10-14T13:15:00Z","v":300,"vw":0.46},{"c":0.46,"h":0.4786,"l":0.46,"n":18,"o":0.46,"t":"2026-10-14T13:30:00Z","v":8557,"vw":0.463004},{"c":0.4494,"h":0.455,"l":0.4464,"n":21,"o":0.455,"t":"2026-10-14T13:45:00Z","v":9381,"vw":0.451874},{"c":0.441,"h":0.4433,"l":0.441,"n":13,"o":0.4433,"t":"2026-10-14T14:00:00Z","v":2271,"vw":0.441129},{"c":0.4409,"h":0.4409,"l":0.4333,"n":18,"o":0.4397,"t":"2026-10-14T14:15:00Z","v":13558,"vw":0.433817},{"c":0.4406,"h":0.4406,"l":0.4406,"n":2,"o":0.4406,"t":"2026-10-14T14:30:00Z","v":176,"vw":0.4406},{"c":0.4409,"h":0.4409,"l":0.4318,"n":14,"o":0.4334,"t":"2026-10-14T14:45:00Z","v":2071,"vw":0.434728},{"c":0.4303,"h":0.4324,"l":0.4302,"n":11,"o":0.4302,"t":"2026-10-14T15:00:00Z","v":1598,"vw":0.43095},{"c":0.43,"h":0.4352,"l":0.43,"n":16,"o":0.4352,"t":"2026-10-14T15:15:00Z","v":4475,"vw":0.431281},{"c":0.4328,"h":0.4328,"l":0.4243,"n":51,"o":0.43,"t":"2026-10-14T15:30:00Z","v":6399,"vw":0.427659},{"c":0.4305,"h":0.4346,"l":0.4305,"n":2,"o":0.4346,"t":"2026-10-14T15:45:00Z","v":240,"vw":0.432892},{"c":0.4193,"h":0.4346,"l":0.4149,"n":48,"o":0.4346,"t":"2026-10-14T16:00:00Z","v":21384,"vw":0.421914},{"c":0.4219,"h":0.4239,"l":0.4193,"n":9,"o":0.4193,"t":"2026-10-14T16:15:00Z","v":1332,"vw":0.422857},{"c":0.43,"h":0.43,"l":0.42,"n":32,"o":0.42,"t":"2026-10-14T16:30:00Z","v":5562,"vw":0.423739},{"c":0.4231,"h":0.4254,"l":0.4205,"n":27,"o":0.4214,"t":"2026-10-14T16:45:00Z","v":6202,"vw":0.425021},{"c":0.4169,"h":0.4271,"l":0.4169,"n":3,"o":0.4271,"t":"2026-10-14T17:00:00Z","v":221,"vw":0.422421},{"c":0.4169,"h":0.419,"l":0.4163,"n":9,"o":0.4185,"t":"2026-10-14T17:15:00Z","v":726,"vw":0.418029},{"c":0.4166,"h":0.4176,"l":0.4166,"n":5,"o":0.4176,"t":"2026-10-14T17:30:00Z","v":310,"vw":0.4171},{"c":0.4188,"h":0.4188,"l":0.4123,"n":5,"o":0.4156,"t":"2026-10-14T17:45:00Z","v":468,"vw":0.4152},{"c":0.4164,"h":0.4174,"l":0.4122,"n":19,"o":0.4123,"t":"2026-10-14T18:00:00Z","v":4548,"vw":0.415788},{"c":0.4167,"h":0.4196,"l":0.4167,"n":7,"o":0.4196,"t":"2026-10-14T18:15:00Z","v":539,"vw":0.41885},{"c":0.4235,"h":0.4238,"l":0.416,"n":25,"o":0.4195,"t":"2026-10-14T18:30:00Z","v":14168,"vw":0.420402},{"c":0.4181,"h":0.4181,"l":0.4181,"n":3,"o":0.4181,"t":"2026-10-14T18:45:00Z","v":192,"vw":0.4181},{"c":0.4178,"h":0.4178,"l":0.4178,"n":3,"o":0.4178,"t":"2026-10-14T19:00:00Z","v":375,"vw":0.4178},{"c":0.4157,"h":0.42,"l":0.4157,"n":14,"o":0.4182,"t":"2026-10-14T19:15:00Z","v":10060,"vw":0.418693},{"c":0.42,"h":0.42,"l":0.4152,"n":28,"o":0.4197,"t":"2026-10-14T19:30:00Z","v":7440,"vw":0.417497},{"c":0.4201,"h":0.4305,"l":0.42,"n":140,"o":0.421,"t":"2026-10-14T19:45:00Z","v":13868,"vw":0.42351},{"c":0.4115,"h":0.4201,"l":0.4115,"n":3,"o":0.4201,"t":"2026-10-14T20:00:00Z","v":5469,"vw":0.418632},{"c":0.4201,"h":0.4201,"l":0.4201,"n":1,"o":0.4201,"t":"2026-10-14T20:15:00Z","v":361428,"vw":0.4201},{"c":0.42,"h":0.42,"l":0.4116,"n":5,"o":0.4117,"t":"2026-10-14T22:45:00Z","v":564,"vw":0.41352},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-14T23:45:00Z","v":121,"vw":0.42},{"c":0.4201,"h":0.4201,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-15T08:00:00Z","v":157,"vw":0.4201},{"c":0.4074,"h":0.4074,"l":0.4074,"n":2,"o":0.4074,"t":"2026-10-15T08:15:00Z","v":457,"vw":0.4074},{"c":0.4001,"h":0.4001,"l":0.4001,"n":1,"o":0.4001,"t":"2026-10-15T11:00:00Z","v":717,"vw":0.4001},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-15T13:00:00Z","v":519,"vw":0.42},{"c":0.4112,"h":0.4116,"l":0.4112,"n":2,"o":0.4116,"t":"2026-10-15T13:15:00Z","v":400,"vw":0.4114},{"c":0.4192,"h":0.4201,"l":0.4,"n":63,"o":0.403,"t":"2026-10-15T13:30:00Z","v":62961,"vw":0.406716},{"c":0.421,"h":0.4252,"l":0.419,"n":8,"o":0.4234,"t":"2026-10-15T13:45:00Z","v":12670,"vw":0.421081},{"c":0.4204,"h":0.4253,"l":0.42035,"n":40,"o":0.42035,"t":"2026-10-15T14:00:00Z","v":26430,"vw":0.422713},{"c":0.4237,"h":0.4254,"l":0.4199,"n":40,"o":0.4208,"t":"2026-10-15T14:15:00Z","v":22578,"vw":0.423882},{"c":0.424,"h":0.43,"l":0.424,"n":43,"o":0.42425,"t":"2026-10-15T14:30:00Z","v":11700,"vw":0.42677},{"c":0.4231,"h":0.4337,"l":0.4231,"n":19,"o":0.4284,"t":"2026-10-15T14:45:00Z","v":12132,"vw":0.427999},{"c":0.415,"h":0.415,"l":0.415,"n":1,"o":0.415,"t":"2026-10-15T15:00:00Z","v":200,"vw":0.415},{"c":0.4146,"h":0.4186,"l":0.4145,"n":7,"o":0.4152,"t":"2026-10-15T15:30:00Z","v":1443,"vw":0.417564},{"c":0.4166,"h":0.4166,"l":0.4147,"n":10,"o":0.4147,"t":"2026-10-15T15:45:00Z","v":1797,"vw":0.415927},{"c":0.4176,"h":0.4176,"l":0.4149,"n":13,"o":0.4175,"t":"2026-10-15T16:00:00Z","v":6076,"vw":0.415066},{"c":0.4049,"h":0.4146,"l":0.4049,"n":18,"o":0.4146,"t":"2026-10-15T16:15:00Z","v":35211,"vw":0.411784},{"c":0.4064,"h":0.4097,"l":0.404,"n":14,"o":0.4097,"t":"2026-10-15T16:30:00Z","v":1855,"vw":0.409},{"c":0.4036,"h":0.409,"l":0.4032,"n":24,"o":0.4032,"t":"2026-10-15T16:45:00Z","v":3668,"vw":0.406268},{"c":0.4051,"h":0.4073,"l":0.4035,"n":21,"o":0.4035,"t":"2026-10-15T17:00:00Z","v":6803,"vw":0.407051},{"c":0.403861,"h":0.4075,"l":0.4036,"n":15,"o":0.4041,"t":"2026-10-15T17:15:00Z","v":9404,"vw":0.403985},{"c":0.40575,"h":0.4075,"l":0.4038,"n":11,"o":0.4075,"t":"2026-10-15T17:30:00Z","v":1240,"vw":0.405879},{"c":0.4036,"h":0.40575,"l":0.4036,"n":10,"o":0.40575,"t":"2026-10-15T17:45:00Z","v":807,"vw":0.404513},{"c":0.4035,"h":0.4046,"l":0.4035,"n":10,"o":0.4036,"t":"2026-10-15T18:00:00Z","v":641,"vw":0.404041},{"c":0.4035,"h":0.4074,"l":0.4035,"n":11,"o":0.404,"t":"2026-10-15T18:15:00Z","v":6846,"vw":0.404546},{"c":0.4035,"h":0.4055,"l":0.4035,"n":5,"o":0.4055,"t":"2026-10-15T18:30:00Z","v":3985,"vw":0.40545},{"c":0.4,"h":0.4048,"l":0.4,"n":15,"o":0.404,"t":"2026-10-15T18:45:00Z","v":6054,"vw":0.403373},{"c":0.4076,"h":0.412,"l":0.4,"n":101,"o":0.4,"t":"2026-10-15T19:00:00Z","v":31340,"vw":0.401816},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-15T19:15:00Z","v":100,"vw":0.4011},{"c":0.40655,"h":0.4119,"l":0.402,"n":43,"o":0.4119,"t":"2026-10-15T19:30:00Z","v":6847,"vw":0.408591},{"c":0.4112,"h":0.4155,"l":0.41,"n":65,"o":0.411,"t":"2026-10-15T19:45:00Z","v":19603,"vw":0.41337},{"c":0.4159,"h":0.4159,"l":0.4159,"n":1,"o":0.4159,"t":"2026-10-15T20:00:00Z","v":1565,"vw":0.4159},{"c":0.4076,"h":0.4076,"l":0.4076,"n":1,"o":0.4076,"t":"2026-10-15T20:15:00Z","v":269,"vw":0.4076},{"c":0.4076,"h":0.4076,"l":0.4076,"n":2,"o":0.4076,"t":"2026-10-15T21:15:00Z","v":101,"vw":0.4076},{"c":0.4242,"h":0.4242,"l":0.4242,"n":1,"o":0.4242,"t":"2026-10-15T22:00:00Z","v":100,"vw":0.4242},{"c":0.42,"h":0.42,"l":0.42,"n":5,"o":0.42,"t":"2026-10-15T22:45:00Z","v":523,"vw":0.42},{"c":0.4159,"h":0.4159,"l":0.4159,"n":1,"o":0.4159,"t":"2026-10-16T09:30:00Z","v":124,"vw":0.4159},{"c":0.4201,"h":0.4299,"l":0.4159,"n":6,"o":0.4159,"t":"2026-10-16T13:30:00Z","v":1205,"vw":0.420567},{"c":0.4298,"h":0.4322,"l":0.4298,"n":23,"o":0.4307,"t":"2026-10-16T13:45:00Z","v":4493,"vw":0.430674},{"c":0.4249,"h":0.4396,"l":0.4216,"n":40,"o":0.434,"t":"2026-10-16T14:00:00Z","v":15065,"vw":0.433533},{"c":0.4227,"h":0.4231,"l":0.4193,"n":5,"o":0.4203,"t":"2026-10-16T14:45:00Z","v":21250,"vw":0.422156},{"c":0.4189,"h":0.42,"l":0.4189,"n":7,"o":0.42,"t":"2026-10-16T15:00:00Z","v":705,"vw":0.419432},{"c":0.4178,"h":0.42,"l":0.417,"n":13,"o":0.42,"t":"2026-10-16T15:30:00Z","v":2918,"vw":0.417341},{"c":0.416,"h":0.416,"l":0.4116,"n":6,"o":0.4116,"t":"2026-10-16T15:45:00Z","v":659,"vw":0.415193},{"c":0.411,"h":0.411,"l":0.411,"n":3,"o":0.411,"t":"2026-10-16T16:15:00Z","v":127,"vw":0.411},{"c":0.4139,"h":0.414,"l":0.4109,"n":11,"o":0.412,"t":"2026-10-16T16:30:00Z","v":1710,"vw":0.413135},{"c":0.413,"h":0.4138,"l":0.4096,"n":36,"o":0.412,"t":"2026-10-16T16:45:00Z","v":7920,"vw":0.411843},{"c":0.4077,"h":0.41,"l":0.4033,"n":9,"o":0.41,"t":"2026-10-16T17:00:00Z","v":757,"vw":0.408133},{"c":0.4028,"h":0.4073,"l":0.4028,"n":10,"o":0.4033,"t":"2026-10-16T17:15:00Z","v":3944,"vw":0.40407},{"c":0.4033,"h":0.4033,"l":0.403,"n":5,"o":0.403,"t":"2026-10-16T17:30:00Z","v":279,"vw":0.40315},{"c":0.4029,"h":0.4029,"l":0.4029,"n":1,"o":0.4029,"t":"2026-10-16T17:45:00Z","v":115,"vw":0.4029},{"c":0.4076,"h":0.4105,"l":0.4075,"n":5,"o":0.4075,"t":"2026-10-16T18:15:00Z","v":334,"vw":0.408533},{"c":0.412,"h":0.412,"l":0.4031,"n":10,"o":0.4031,"t":"2026-10-16T18:30:00Z","v":950,"vw":0.408317},{"c":0.4055,"h":0.4075,"l":0.403,"n":4,"o":0.4075,"t":"2026-10-16T18:45:00Z","v":986,"vw":0.405818},{"c":0.4001,"h":0.4029,"l":0.4001,"n":7,"o":0.4029,"t":"2026-10-16T19:00:00Z","v":428,"vw":0.402129},{"c":0.4001,"h":0.406,"l":0.4001,"n":50,"o":0.4037,"t":"2026-10-16T19:15:00Z","v":2827,"vw":0.403388},{"c":0.4029,"h":0.4069,"l":0.4026,"n":16,"o":0.406,"t":"2026-10-16T19:30:00Z","v":2958,"vw":0.405438},{"c":0.4074,"h":0.4105,"l":0.401,"n":25,"o":0.4057,"t":"2026-10-16T19:45:00Z","v":1651,"vw":0.405761},{"c":0.4013,"h":0.4013,"l":0.4013,"n":1,"o":0.4013,"t":"2026-10-16T20:00:00Z","v":919,"vw":0.4013},{"c":0.4094,"h":0.4094,"l":0.4094,"n":1,"o":0.4094,"t":"2026-10-16T21:30:00Z","v":250,"vw":0.4094},{"c":0.4012,"h":0.4012,"l":0.4012,"n":1,"o":0.4012,"t":"2026-10-16T22:45:00Z","v":132,"vw":0.4012},{"c":0.4086,"h":0.4086,"l":0.3995,"n":4,"o":0.4005,"t":"2026-10-16T23:00:00Z","v":502,"vw":0.403245},{"c":0.4328,"h":0.4328,"l":0.4328,"n":1,"o":0.4328,"t":"2026-10-16T23:30:00Z","v":111,"vw":0.4328},{"c":0.3568,"h":0.3568,"l":0.3568,"n":1,"o":0.3568,"t":"2026-10-19T09:45:00Z","v":2753,"vw":0.3568},{"c":0.404,"h":0.404,"l":0.404,"n":3,"o":0.404,"t":"2026-10-19T11:00:00Z","v":964,"vw":0.404},{"c":0.424,"h":0.424,"l":0.424,"n":3,"o":0.424,"t":"2026-10-19T11:30:00Z","v":448,"vw":0.424},{"c":0.4768,"h":0.485,"l":0.4245,"n":53,"o":0.4509,"t":"2026-10-19T12:30:00Z","v":15243,"vw":0.472929},{"c":0.4041,"h":0.4768,"l":0.404,"n":341,"o":0.4768,"t":"2026-10-19T12:45:00Z","v":91538,"vw":0.430672},{"c":0.404,"h":0.4558,"l":0.404,"n":41,"o":0.4121,"t":"2026-10-19T13:00:00Z","v":11508,"vw":0.425167},{"c":0.404,"h":0.4041,"l":0.404,"n":9,"o":0.404,"t":"2026-10-19T13:15:00Z","v":4676,"vw":0.404017},{"c":0.413,"h":0.4338,"l":0.4,"n":41,"o":0.4,"t":"2026-10-19T13:30:00Z","v":10388,"vw":0.419761},{"c":0.404,"h":0.4144,"l":0.404,"n":22,"o":0.4074,"t":"2026-10-19T13:45:00Z","v":9332,"vw":0.406702},{"c":0.41,"h":0.4177,"l":0.404,"n":26,"o":0.4058,"t":"2026-10-19T14:00:00Z","v":6149,"vw":0.40984},{"c":0.411,"h":0.4165,"l":0.41,"n":10,"o":0.4165,"t":"2026-10-19T14:15:00Z","v":981,"vw":0.413396},{"c":0.4173,"h":0.4173,"l":0.4094,"n":8,"o":0.4094,"t":"2026-10-19T14:30:00Z","v":13800,"vw":0.409887},{"c":0.4123,"h":0.4174,"l":0.4096,"n":11,"o":0.4174,"t":"2026-10-19T14:45:00Z","v":1618,"vw":0.414476},{"c":0.4095,"h":0.4095,"l":0.4095,"n":1,"o":0.4095,"t":"2026-10-19T15:00:00Z","v":200,"vw":0.4095},{"c":0.4097,"h":0.416,"l":0.4095,"n":21,"o":0.4159,"t":"2026-10-19T15:15:00Z","v":3183,"vw":0.411275},{"c":0.4095,"h":0.4095,"l":0.4041,"n":6,"o":0.4095,"t":"2026-10-19T15:30:00Z","v":578,"vw":0.408477},{"c":0.4091,"h":0.4091,"l":0.4091,"n":3,"o":0.4091,"t":"2026-10-19T15:45:00Z","v":456,"vw":0.4091},{"c":0.4084,"h":0.4096,"l":0.4084,"n":3,"o":0.4096,"t":"2026-10-19T16:00:00Z","v":218,"vw":0.409},{"c":0.4124,"h":0.4124,"l":0.4036,"n":23,"o":0.4036,"t":"2026-10-19T16:15:00Z","v":4380,"vw":0.406554},{"c":0.4096,"h":0.4096,"l":0.4096,"n":1,"o":0.4096,"t":"2026-10-19T16:30:00Z","v":100,"vw":0.4096},{"c":0.4096,"h":0.4096,"l":0.4096,"n":3,"o":0.4096,"t":"2026-10-19T16:45:00Z","v":199,"vw":0.4096},{"c":0.404,"h":0.4096,"l":0.404,"n":4,"o":0.4092,"t":"2026-10-19T17:00:00Z","v":957,"vw":0.408221},{"c":0.4096,"h":0.4096,"l":0.4036,"n":6,"o":0.4036,"t":"2026-10-19T17:15:00Z","v":383,"vw":0.405733},{"c":0.4025,"h":0.4099,"l":0.4001,"n":22,"o":0.4036,"t":"2026-10-19T17:30:00Z","v":3825,"vw":0.403217},{"c":0.4006,"h":0.4025,"l":0.4003,"n":3,"o":0.4025,"t":"2026-10-19T17:45:00Z","v":359,"vw":0.400996},{"c":0.4026,"h":0.4026,"l":0.4026,"n":1,"o":0.4026,"t":"2026-10-19T18:00:00Z","v":175,"vw":0.4026},{"c":0.4073,"h":0.4108,"l":0.4006,"n":21,"o":0.4026,"t":"2026-10-19T18:15:00Z","v":2201,"vw":0.405387},{"c":0.4108,"h":0.4108,"l":0.4063,"n":8,"o":0.4073,"t":"2026-10-19T18:45:00Z","v":808,"vw":0.409657},{"c":0.41,"h":0.4105,"l":0.41,"n":12,"o":0.4105,"t":"2026-10-19T19:15:00Z","v":1166,"vw":0.41042},{"c":0.4123,"h":0.4123,"l":0.4075,"n":49,"o":0.41,"t":"2026-10-19T19:30:00Z","v":5551,"vw":0.41005},{"c":0.4117,"h":0.4142,"l":0.41,"n":62,"o":0.41,"t":"2026-10-19T19:45:00Z","v":5270,"vw":0.411687},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-19T20:00:00Z","v":23440,"vw":0.41},{"c":0.3874,"h":0.4,"l":0.3874,"n":11,"o":0.3949,"t":"2026-10-19T20:30:00Z","v":11943,"vw":0.387709},{"c":0.415,"h":0.415,"l":0.415,"n":1,"o":0.415,"t":"2026-10-19T21:15:00Z","v":948,"vw":0.415},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-19T22:45:00Z","v":237,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-19T23:15:00Z","v":1619,"vw":0.39},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T11:45:00Z","v":1000,"vw":0.41},{"c":0.4159,"h":0.4159,"l":0.408,"n":2,"o":0.408,"t":"2026-10-20T13:15:00Z","v":275,"vw":0.410873},{"c":0.3981,"h":0.4499,"l":0.39,"n":28,"o":0.399,"t":"2026-10-20T13:30:00Z","v":22910,"vw":0.403541},{"c":0.4081,"h":0.4081,"l":0.39,"n":20,"o":0.3932,"t":"2026-10-20T13:45:00Z","v":4550,"vw":0.399937},{"c":0.4041,"h":0.413,"l":0.399,"n":13,"o":0.4029,"t":"2026-10-20T14:00:00Z","v":1845,"vw":0.405207},{"c":0.4123,"h":0.4123,"l":0.4033,"n":6,"o":0.4033,"t":"2026-10-20T14:30:00Z","v":7111,"vw":0.405328},{"c":0.4123,"h":0.4123,"l":0.3961,"n":17,"o":0.4041,"t":"2026-10-20T14:45:00Z","v":8591,"vw":0.403781},{"c":0.4067,"h":0.4068,"l":0.4067,"n":3,"o":0.4068,"t":"2026-10-20T15:00:00Z","v":221,"vw":0.40675},{"c":0.4018,"h":0.4062,"l":0.4018,"n":7,"o":0.4062,"t":"2026-10-20T15:15:00Z","v":574,"vw":0.40532},{"c":0.4043,"h":0.4043,"l":0.3979,"n":41,"o":0.4,"t":"2026-10-20T15:30:00Z","v":6790,"vw":0.402033},{"c":0.4092,"h":0.4092,"l":0.4092,"n":2,"o":0.4092,"t":"2026-10-20T15:45:00Z","v":101,"vw":0.4092},{"c":0.4001,"h":0.4042,"l":0.397,"n":12,"o":0.4042,"t":"2026-10-20T16:15:00Z","v":1706,"vw":0.401692},{"c":0.3963,"h":0.402,"l":0.3963,"n":22,"o":0.4019,"t":"2026-10-20T16:30:00Z","v":9121,"vw":0.400621},{"c":0.4002,"h":0.4002,"l":0.4002,"n":2,"o":0.4002,"t":"2026-10-20T16:45:00Z","v":260,"vw":0.4002},{"c":0.4002,"h":0.4034,"l":0.4002,"n":11,"o":0.4002,"t":"2026-10-20T17:00:00Z","v":2090,"vw":0.401722},{"c":0.4061,"h":0.4061,"l":0.4002,"n":15,"o":0.4002,"t":"2026-10-20T17:15:00Z","v":3469,"vw":0.404332},{"c":0.4025,"h":0.4025,"l":0.4025,"n":6,"o":0.4025,"t":"2026-10-20T17:30:00Z","v":237,"vw":0.4025},{"c":0.4037,"h":0.4044,"l":0.3994,"n":15,"o":0.4002,"t":"2026-10-20T17:45:00Z","v":1475,"vw":0.403079},{"c":0.4042,"h":0.4042,"l":0.4015,"n":5,"o":0.4027,"t":"2026-10-20T18:30:00Z","v":365,"vw":0.4028},{"c":0.4027,"h":0.4028,"l":0.4027,"n":2,"o":0.4028,"t":"2026-10-20T18:45:00Z","v":600,"vw":0.402783},{"c":0.4028,"h":0.4028,"l":0.4015,"n":2,"o":0.4015,"t":"2026-10-20T19:00:00Z","v":600,"vw":0.401717},{"c":0.4024,"h":0.4024,"l":0.4024,"n":1,"o":0.4024,"t":"2026-10-20T19:15:00Z","v":782,"vw":0.4024},{"c":0.4017,"h":0.4017,"l":0.4017,"n":4,"o":0.4017,"t":"2026-10-20T19:30:00Z","v":317,"vw":0.4017},{"c":0.4018,"h":0.4028,"l":0.4001,"n":38,"o":0.4016,"t":"2026-10-20T19:45:00Z","v":3224,"vw":0.40147},{"c":0.4001,"h":0.4001,"l":0.4001,"n":1,"o":0.4001,"t":"2026-10-20T20:00:00Z","v":1567,"vw":0.4001},{"c":0.4081,"h":0.4081,"l":0.4081,"n":1,"o":0.4081,"t":"2026-10-20T21:45:00Z","v":200,"vw":0.4081},{"c":0.4001,"h":0.4001,"l":0.4001,"n":2,"o":0.4001,"t":"2026-10-21T10:15:00Z","v":199,"vw":0.4001},{"c":0.403,"h":0.439,"l":0.395,"n":31,"o":0.4,"t":"2026-10-21T13:30:00Z","v":14857,"vw":0.398564},{"c":0.3903,"h":0.3903,"l":0.3903,"n":1,"o":0.3903,"t":"2026-10-21T13:45:00Z","v":415,"vw":0.3903},{"c":0.4006,"h":0.403,"l":0.3903,"n":13,"o":0.403,"t":"2026-10-21T14:00:00Z","v":913,"vw":0.395103},{"c":0.4006,"h":0.4006,"l":0.3967,"n":12,"o":0.4006,"t":"2026-10-21T14:15:00Z","v":1568,"vw":0.399462},{"c":0.4,"h":0.4,"l":0.4,"n":7,"o":0.4,"t":"2026-10-21T14:30:00Z","v":448,"vw":0.4},{"c":0.399,"h":0.399,"l":0.3907,"n":12,"o":0.3907,"t":"2026-10-21T14:45:00Z","v":2674,"vw":0.397978},{"c":0.399,"h":0.399,"l":0.3906,"n":6,"o":0.399,"t":"2026-10-21T15:00:00Z","v":1320,"vw":0.398071},{"c":0.393,"h":0.3954,"l":0.3912,"n":10,"o":0.395,"t":"2026-10-21T15:15:00Z","v":1091,"vw":0.3943},{"c":0.391,"h":0.3931,"l":0.391,"n":14,"o":0.393,"t":"2026-10-21T15:30:00Z","v":1841,"vw":0.392372},{"c":0.3911,"h":0.393,"l":0.3911,"n":20,"o":0.3916,"t":"2026-10-21T15:45:00Z","v":9344,"vw":0.391879},{"c":0.391,"h":0.3914,"l":0.39,"n":28,"o":0.3911,"t":"2026-10-21T16:00:00Z","v":4533,"vw":0.39055},{"c":0.3832,"h":0.39,"l":0.3832,"n":57,"o":0.39,"t":"2026-10-21T16:15:00Z","v":12588,"vw":0.386049},{"c":0.3857,"h":0.3857,"l":0.3804,"n":19,"o":0.3832,"t":"2026-10-21T16:30:00Z","v":2808,"vw":0.381525},{"c":0.3816,"h":0.3857,"l":0.3805,"n":19,"o":0.3836,"t":"2026-10-21T16:45:00Z","v":2468,"vw":0.382054},{"c":0.3801,"h":0.3816,"l":0.38,"n":21,"o":0.3816,"t":"2026-10-21T17:00:00Z","v":3729,"vw":0.380118},{"c":0.381,"h":0.3819,"l":0.38,"n":12,"o":0.3819,"t":"2026-10-21T17:15:00Z","v":2162,"vw":0.381169},{"c":0.38,"h":0.38,"l":0.38,"n":1,"o":0.38,"t":"2026-10-21T17:30:00Z","v":400,"vw":0.38},{"c":0.3805,"h":0.381,"l":0.38,"n":23,"o":0.38,"t":"2026-10-21T17:45:00Z","v":3365,"vw":0.380415},{"c":0.38,"h":0.38,"l":0.38,"n":5,"o":0.38,"t":"2026-10-21T18:00:00Z","v":254,"vw":0.38},{"c":0.38,"h":0.38,"l":0.38,"n":10,"o":0.38,"t":"2026-10-21T18:15:00Z","v":1278,"vw":0.38},{"c":0.38,"h":0.3805,"l":0.38,"n":27,"o":0.38,"t":"2026-10-21T18:30:00Z","v":2446,"vw":0.380114},{"c":0.3801,"h":0.3806,"l":0.38,"n":17,"o":0.38,"t":"2026-10-21T18:45:00Z","v":11798,"vw":0.380535},{"c":0.3769,"h":0.3782,"l":0.3743,"n":40,"o":0.3782,"t":"2026-10-21T19:00:00Z","v":5741,"vw":0.376631},{"c":0.3777,"h":0.3777,"l":0.3772,"n":5,"o":0.3772,"t":"2026-10-21T19:15:00Z","v":646,"vw":0.37762},{"c":0.3803,"h":0.3803,"l":0.3736,"n":35,"o":0.3762,"t":"2026-10-21T19:30:00Z","v":16971,"vw":0.375977},{"c":0.3853,"h":0.386,"l":0.3819,"n":78,"o":0.3842,"t":"2026-10-21T19:45:00Z","v":8110,"vw":0.385441},{"c":0.3885,"h":0.3885,"l":0.3809,"n":2,"o":0.3809,"t":"2026-10-21T20:00:00Z","v":1203,"vw":0.385196},{"c":0.3808,"h":0.3808,"l":0.3808,"n":1,"o":0.3808,"t":"2026-10-21T20:15:00Z","v":680,"vw":0.3808},{"c":0.38,"h":0.388,"l":0.38,"n":18,"o":0.388,"t":"2026-10-22T13:30:00Z","v":22267,"vw":0.380726},{"c":0.392,"h":0.392,"l":0.3832,"n":15,"o":0.3832,"t":"2026-10-22T13:45:00Z","v":7097,"vw":0.385758},{"c":0.3948,"h":0.3948,"l":0.3825,"n":24,"o":0.3825,"t":"2026-10-22T14:00:00Z","v":4692,"vw":0.387931},{"c":0.3903,"h":0.3903,"l":0.3903,"n":3,"o":0.3903,"t":"2026-10-22T14:15:00Z","v":222,"vw":0.3903},{"c":0.3902,"h":0.3961,"l":0.3902,"n":2,"o":0.3961,"t":"2026-10-22T14:30:00Z","v":1000,"vw":0.39079},{"c":0.3927,"h":0.396,"l":0.3901,"n":13,"o":0.3901,"t":"2026-10-22T14:45:00Z","v":13068,"vw":0.391956},{"c":0.3906,"h":0.393,"l":0.3906,"n":5,"o":0.393,"t":"2026-10-22T15:00:00Z","v":291,"vw":0.3918},{"c":0.3929,"h":0.3929,"l":0.3929,"n":3,"o":0.3929,"t":"2026-10-22T15:15:00Z","v":191,"vw":0.3929},{"c":0.3902,"h":0.3902,"l":0.3902,"n":3,"o":0.3902,"t":"2026-10-22T16:00:00Z","v":135,"vw":0.3902},{"c":0.3919,"h":0.3938,"l":0.3919,"n":7,"o":0.392,"t":"2026-10-22T16:30:00Z","v":728,"vw":0.393271},{"c":0.39,"h":0.39,"l":0.39,"n":17,"o":0.39,"t":"2026-10-22T16:45:00Z","v":1389,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":2,"o":0.39,"t":"2026-10-22T17:00:00Z","v":119,"vw":0.39},{"c":0.39,"h":0.3917,"l":0.39,"n":8,"o":0.3917,"t":"2026-10-22T17:15:00Z","v":695,"vw":0.390536},{"c":0.3901,"h":0.3914,"l":0.39,"n":15,"o":0.39,"t":"2026-10-22T18:00:00Z","v":3613,"vw":0.390854},{"c":0.39,"h":0.39,"l":0.39,"n":4,"o":0.39,"t":"2026-10-22T18:15:00Z","v":224,"vw":0.39},{"c":0.38,"h":0.3912,"l":0.38,"n":174,"o":0.39,"t":"2026-10-22T18:30:00Z","v":80446,"vw":0.389443},{"c":0.3782,"h":0.38,"l":0.37,"n":40,"o":0.38,"t":"2026-10-22T18:45:00Z","v":31378,"vw":0.376224},{"c":0.3711,"h":0.3778,"l":0.37,"n":78,"o":0.3718,"t":"2026-10-22T19:00:00Z","v":23008,"vw":0.371406},{"c":0.3715,"h":0.3719,"l":0.3709,"n":17,"o":0.3709,"t":"2026-10-22T19:15:00Z","v":2971,"vw":0.371273},{"c":0.3664,"h":0.3761,"l":0.3664,"n":37,"o":0.3761,"t":"2026-10-22T19:30:00Z","v":13913,"vw":0.373318},{"c":0.369,"h":0.3749,"l":0.3643,"n":74,"o":0.3702,"t":"2026-10-22T19:45:00Z","v":9531,"vw":0.368984},{"c":0.3643,"h":0.3643,"l":0.3643,"n":1,"o":0.3643,"t":"2026-10-22T20:00:00Z","v":7223,"vw":0.3643},{"c":0.374,"h":0.374,"l":0.374,"n":1,"o":0.374,"t":"2026-10-22T22:00:00Z","v":100,"vw":0.374},{"c":0.3863,"h":0.4,"l":0.374,"n":4,"o":0.4,"t":"2026-10-22T23:00:00Z","v":12400,"vw":0.389727},{"c":0.394,"h":0.394,"l":0.394,"n":1,"o":0.394,"t":"2026-10-22T23:30:00Z","v":268,"vw":0.394}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.06710219154765298,"strike":1.9121168825414925,"iv":4.419171182116506,"gamma":0.8284202668244085,"theta":-0.003170418401954104,"vega":0.0004033122113588899,"rho":0.00005555924868429983,"breakevenPct":402.33986652008764},{"delta":0.4,"premium":0.09118818520115429,"strike":3.1967032107282285,"iv":5.81428071713054,"gamma":0.6764114846629847,"theta":-0.004326187543907933,"vega":0.00041847464809947443,"rho":0.00005217676837197662,"breakevenPct":734.4902020125336},{"delta":0.45,"premium":0.11527417885465556,"strike":4.481289538914963,"iv":7.209390252144571,"gamma":0.5244027025015611,"theta":-0.00548195668586176,"vega":0.000433637084840059,"rho":0.0000487942880596534,"breakevenPct":1066.6405375049792},{"delta":0.5,"premium":0.07845951814777427,"strike":0.8113566332996855,"iv":2.828627212573908,"gamma":1.3965066153233603,"theta":-0.0021831976793072775,"vega":0.00044104009047604584,"rho":0.00009303462611545964,"breakevenPct":125.84166280392378},{"delta":0.55,"premium":0.19930912472555398,"strike":1.3287274981703598,"iv":4.756227950923832,"gamma":1.0372403041288896,"theta":-0.003547496739798447,"vega":0.0004330866264314109,"rho":0.0000775559594312633,"breakevenPct":287.82655403449587},{"delta":0.6,"premium":0.3293828525972561,"strike":2.1958856839817074,"iv":7.157772835541617,"gamma":0.588706707781709,"theta":-0.005267941879177271,"vega":0.00042466473896984793,"rho":0.000057812223109317996,"breakevenPct":540.9311006545591}],"put":[{"delta":0.2,"premium":0.4779947423386707,"strike":0.6177082769584807,"iv":7.507379950015464,"gamma":0.32735765928374916,"theta":-0.003829112472013476,"vega":0.0002959329934057307,"rho":-0.0004382709119612215,"breakevenPct":64.53971202542891},{"delta":0.25,"premium":0.6369551420189461,"strike":0.7993773051645099,"iv":7.271798467183575,"gamma":0.3755344913753029,"theta":-0.0040358924617405305,"vega":0.00032486736900154753,"rho":-0.0005789002145482844,"breakevenPct":58.77610072447621},{"delta":0.3,"premium":0.7959155416992216,"strike":0.981046333370539,"iv":7.036216984351687,"gamma":0.42371132346685675,"theta":-0.004242672451467585,"vega":0.00035380174459736434,"rho":-0.0007195295171353474,"breakevenPct":53.01248942352351},{"delta":0.35,"premium":0.954875941379497,"strike":1.1627153615765682,"iv":6.800635501519798,"gamma":0.47188815555841057,"theta":-0.004449452441194639,"vega":0.00038273612019318115,"rho":-0.0008601588197224104,"breakevenPct":47.248878122570815},{"delta":0.4,"premium":1.1138363410597727,"strike":1.3443843897825973,"iv":6.56505401868791,"gamma":0.5200649876499644,"theta":-0.004656232430921694,"vega":0.000411670495788998,"rho":-0.0010007881223094734,"breakevenPct":41.48526682161811},{"delta":0.45,"premium":1.5552249985743387,"strike":1.8052249985743387,"iv":6.656944045803266,"gamma":0.5384684194906907,"theta":-0.005068608226225549,"vega":0.0004374774135129661,"rho":-0.001363725720418056,"breakevenPct":36.548223350253814},{"delta":0.5,"premium":4.55804787453084,"strike":4.76201430281722,"iv":7.908324408892211,"gamma":0.456879455892755,"theta":-0.006066401303237605,"vega":0.00044074477358560754,"rho":-0.003700101787529248,"breakevenPct":48.23187099330462},{"delta":0.55,"premium":5.715116293795619,"strike":5.953246139370437,"iv":7.844644589956325,"gamma":0.45140609728960024,"theta":-0.005910734455074896,"vega":0.00043268456156789366,"rho":-0.004640394681385182,"breakevenPct":39.56095289979251},{"delta":0.6,"premium":6.707950079069904,"strike":6.987447999031149,"iv":7.676095411166435,"gamma":0.45173101410955685,"theta":-0.005662605886268613,"vega":0.00042369535769249956,"rho":-0.005456600155444221,"breakevenPct":29.06144163420156},{"delta":0.65,"premium":6.303623285411199,"strike":6.613848114855178,"iv":6.9184365640565595,"gamma":0.5167351614553399,"theta":-0.004957061077346203,"vega":0.0004030240668559599,"rho":-0.005163785469335743,"breakevenPct":21.262733643660265},{"delta":0.7,"premium":4.526503154469321,"strike":4.856999316205412,"iv":5.581942442180777,"gamma":0.6452904983102533,"theta":-0.0038020776167291574,"vega":0.00037087443101911204,"rho":-0.0037812925388314876,"breakevenPct":16.11772544769257},{"delta":0.75,"premium":2.7493830235274386,"strike":3.100150517555643,"iv":4.245448320304991,"gamma":0.773845835165167,"theta":-0.002647094156112109,"vega":0.0003387247951822641,"rho":-0.0023987996083272302,"breakevenPct":10.97271725172486},{"delta":0.8,"premium":0.9722628925855563,"strike":1.343301718905873,"iv":2.908954198429205,"gamma":0.9024011720200809,"theta":-0.0014921106954950605,"vega":0.0003065751593454162,"rho":-0.001016306677822972,"breakevenPct":5.8277090557571505}]},"raw":{"call":[{"delta":0.35,"premium":0.06710219154765298,"strike":1.9121168825414925,"iv":4.419171182116506,"gamma":0.8284202668244085,"theta":-0.003170418401954104,"vega":0.0004033122113588899,"rho":0.00005555924868429983,"breakevenPct":402.33986652008764},{"delta":0.4,"premium":0.09118818520115429,"strike":3.1967032107282285,"iv":5.81428071713054,"gamma":0.6764114846629847,"theta":-0.004326187543907933,"vega":0.00041847464809947443,"rho":0.00005217676837197662,"breakevenPct":734.4902020125336},{"delta":0.45,"premium":0.11527417885465556,"strike":4.481289538914963,"iv":7.209390252144571,"gamma":0.5244027025015611,"theta":-0.00548195668586176,"vega":0.000433637084840059,"rho":0.0000487942880596534,"breakevenPct":1066.6405375049792},{"delta":0.5,"premium":0.07845951814777427,"strike":0.8113566332996855,"iv":2.828627212573908,"gamma":1.3965066153233603,"theta":-0.0021831976793072775,"vega":0.00044104009047604584,"rho":0.00009303462611545964,"breakevenPct":125.84166280392378},{"delta":0.55,"premium":0.19930912472555398,"strike":1.3287274981703598,"iv":4.756227950923832,"gamma":1.0372403041288896,"theta":-0.003547496739798447,"vega":0.0004330866264314109,"rho":0.0000775559594312633,"breakevenPct":287.82655403449587},{"delta":0.6,"premium":0.3293828525972561,"strike":2.1958856839817074,"iv":7.157772835541617,"gamma":0.588706707781709,"theta":-0.005267941879177271,"vega":0.00042466473896984793,"rho":0.000057812223109317996,"breakevenPct":540.9311006545591}],"put":[{"delta":0.2,"premium":0.4779947423386707,"strike":0.6177082769584807,"iv":7.507379950015464,"gamma":0.32735765928374916,"theta":-0.003829112472013476,"vega":0.0002959329934057307,"rho":-0.0004382709119612215,"breakevenPct":64.53971202542891},{"delta":0.25,"premium":0.6369551420189461,"strike":0.7993773051645099,"iv":7.271798467183575,"gamma":0.3755344913753029,"theta":-0.0040358924617405305,"vega":0.00032486736900154753,"rho":-0.0005789002145482844,"breakevenPct":58.77610072447621},{"delta":0.3,"premium":0.7959155416992216,"strike":0.981046333370539,"iv":7.036216984351687,"gamma":0.42371132346685675,"theta":-0.004242672451467585,"vega":0.00035380174459736434,"rho":-0.0007195295171353474,"breakevenPct":53.01248942352351},{"delta":0.35,"premium":0.954875941379497,"strike":1.1627153615765682,"iv":6.800635501519798,"gamma":0.47188815555841057,"theta":-0.004449452441194639,"vega":0.00038273612019318115,"rho":-0.0008601588197224104,"breakevenPct":47.248878122570815},{"delta":0.4,"premium":1.1138363410597727,"strike":1.3443843897825973,"iv":6.56505401868791,"gamma":0.5200649876499644,"theta":-0.004656232430921694,"vega":0.000411670495788998,"rho":-0.0010007881223094734,"breakevenPct":41.48526682161811},{"delta":0.45,"premium":1.5552249985743387,"strike":1.8052249985743387,"iv":6.656944045803266,"gamma":0.5384684194906907,"theta":-0.005068608226225549,"vega":0.0004374774135129661,"rho":-0.001363725720418056,"breakevenPct":36.548223350253814},{"delta":0.5,"premium":4.55804787453084,"strike":4.76201430281722,"iv":7.908324408892211,"gamma":0.456879455892755,"theta":-0.006066401303237605,"vega":0.00044074477358560754,"rho":-0.003700101787529248,"breakevenPct":48.23187099330462},{"delta":0.55,"premium":5.715116293795619,"strike":5.953246139370437,"iv":7.844644589956325,"gamma":0.45140609728960024,"theta":-0.005910734455074896,"vega":0.00043268456156789366,"rho":-0.004640394681385182,"breakevenPct":39.56095289979251},{"delta":0.6,"premium":6.707950079069904,"strike":6.987447999031149,"iv":7.676095411166435,"gamma":0.45173101410955685,"theta":-0.005662605886268613,"vega":0.00042369535769249956,"rho":-0.005456600155444221,"breakevenPct":29.06144163420156},{"delta":0.65,"premium":6.303623285411199,"strike":6.613848114855178,"iv":6.9184365640565595,"gamma":0.5167351614553399,"theta":-0.004957061077346203,"vega":0.0004030240668559599,"rho":-0.005163785469335743,"breakevenPct":21.262733643660265},{"delta":0.7,"premium":4.526503154469321,"strike":4.856999316205412,"iv":5.581942442180777,"gamma":0.6452904983102533,"theta":-0.0038020776167291574,"vega":0.00037087443101911204,"rho":-0.0037812925388314876,"breakevenPct":16.11772544769257},{"delta":0.75,"premium":2.7493830235274386,"strike":3.100150517555643,"iv":4.245448320304991,"gamma":0.773845835165167,"theta":-0.002647094156112109,"vega":0.0003387247951822641,"rho":-0.0023987996083272302,"breakevenPct":10.97271725172486},{"delta":0.8,"premium":0.9722628925855563,"strike":1.343301718905873,"iv":2.908954198429205,"gamma":0.9024011720200809,"theta":-0.0014921106954950605,"vega":0.0003065751593454162,"rho":-0.001016306677822972,"breakevenPct":5.8277090557571505}]}},"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"}}