{"symbol":"CELU","url":"https://intraalpha.com/companies/CELU","capturedAt":"2026-10-22T23:23:31.127Z","state":"ready","quote":{"symbol":"CELU","last_price":1.05,"prev_close":1.02,"regular_close":1.05,"change":0.03,"change_pct":2.9412,"regular_change":0.03,"regular_change_pct":2.9412,"extended_change":0,"extended_change_pct":0,"bid":1.03,"ask":1.57,"bid_size":300,"ask_size":400,"volume":144732,"vwap":1.045292,"open":1.07,"high":1.08,"low":1.01,"close":1.05,"trade_count":329,"last_trade_at":"2026-10-22T20:00:00.333957028Z","last_quote_at":"2026-10-22T20:13:02.588985199Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CELU","fetched_at":"2026-10-22T23:23:30.682553+00:00","name":"Celularity Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Celularity Inc. is a pioneering biotechnology company focused on regenerative medicine through its innovative cellular products derived from the placenta. The company is advancing a promising pipeline of allogeneic immunotherapies aimed at enhancing treatment outcomes for cancer patients and those with severe medical conditions, while reducing associated complications. With a strong leadership team and strategic partnerships, Celularity is positioned to become a significant force in the dynamic advanced therapeutics sector, addressing critical unmet medical needs and driving advancements in patient care.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":33098800,"ebitda":-53897000,"pe_ratio":null,"peg_ratio":null,"book_value":-1.208,"dividend_per_share":null,"dividend_yield":null,"eps":-2.73,"revenue_ttm":18970000,"gross_profit_ttm":998000,"profit_margin":0,"operating_margin_ttm":-2.635,"return_on_assets_ttm":-0.323,"return_on_equity_ttm":-63.67,"quarterly_earnings_growth":-0.613,"quarterly_revenue_growth":-0.663,"analyst_target_price":2.5,"analyst_number":null,"beta":0.775,"fifty_two_week_high":2.55,"fifty_two_week_low":0.56,"fifty_day_ma":1.296,"two_hundred_day_ma":1.1,"shares_outstanding":32449800,"forward_pe":null,"price_to_sales":1.745,"price_to_book":9.89,"ev_to_revenue":2.573,"ev_to_ebitda":-36.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:30.682553+00:00"},"optionObservedAt":"2026-10-22T19:59:29.446Z","bars":[{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T08:00:00Z","v":122,"vw":1.3},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-15T09:15:00Z","v":203,"vw":1.27},{"c":1.27,"h":1.28,"l":1.27,"n":8,"o":1.28,"t":"2026-10-15T13:30:00Z","v":3967,"vw":1.270978},{"c":1.28,"h":1.28,"l":1.28,"n":8,"o":1.28,"t":"2026-10-15T14:00:00Z","v":575,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-15T14:05:00Z","v":251,"vw":1.29},{"c":1.2784,"h":1.2784,"l":1.2784,"n":4,"o":1.2784,"t":"2026-10-15T14:10:00Z","v":107,"vw":1.2784},{"c":1.2852,"h":1.2852,"l":1.2852,"n":1,"o":1.2852,"t":"2026-10-15T14:40:00Z","v":281,"vw":1.2852},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-15T15:00:00Z","v":401,"vw":1.3},{"c":1.3156,"h":1.325,"l":1.3156,"n":4,"o":1.325,"t":"2026-10-15T15:40:00Z","v":245,"vw":1.321083},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-15T15:55:00Z","v":1502,"vw":1.32},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-15T16:15:00Z","v":235,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-15T16:30:00Z","v":150,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-15T16:35:00Z","v":288,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-15T16:40:00Z","v":150,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-15T16:45:00Z","v":150,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-15T16:50:00Z","v":2905,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-15T17:25:00Z","v":105,"vw":1.31},{"c":1.31,"h":1.3102,"l":1.31,"n":5,"o":1.31,"t":"2026-10-15T17:40:00Z","v":1146,"vw":1.310091},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-15T18:00:00Z","v":2000,"vw":1.325},{"c":1.31,"h":1.31,"l":1.3,"n":43,"o":1.31,"t":"2026-10-15T18:35:00Z","v":2100,"vw":1.309221},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-15T19:05:00Z","v":507,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-15T19:10:00Z","v":500,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":14,"o":1.31,"t":"2026-10-15T19:15:00Z","v":167,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-15T19:30:00Z","v":107,"vw":1.31},{"c":1.3337,"h":1.3337,"l":1.3337,"n":1,"o":1.3337,"t":"2026-10-15T19:35:00Z","v":100,"vw":1.3337},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-15T19:40:00Z","v":514,"vw":1.32},{"c":1.32,"h":1.33,"l":1.32,"n":85,"o":1.33,"t":"2026-10-15T19:45:00Z","v":1829,"vw":1.327059},{"c":1.34,"h":1.34,"l":1.33,"n":32,"o":1.33,"t":"2026-10-15T19:50:00Z","v":2497,"vw":1.334083},{"c":1.335,"h":1.35,"l":1.335,"n":96,"o":1.335,"t":"2026-10-15T19:55:00Z","v":4788,"vw":1.338448},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-15T20:00:00Z","v":352,"vw":1.33},{"c":1.28,"h":1.33,"l":1.28,"n":3,"o":1.33,"t":"2026-10-16T13:30:00Z","v":598,"vw":1.304198},{"c":1.2702,"h":1.2702,"l":1.2702,"n":1,"o":1.2702,"t":"2026-10-16T13:35:00Z","v":3088,"vw":1.2702},{"c":1.31,"h":1.31,"l":1.31,"n":12,"o":1.31,"t":"2026-10-16T14:30:00Z","v":461,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T14:35:00Z","v":100,"vw":1.33},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-16T14:45:00Z","v":150,"vw":1.295},{"c":1.285,"h":1.285,"l":1.27,"n":9,"o":1.285,"t":"2026-10-16T15:15:00Z","v":947,"vw":1.281627},{"c":1.28,"h":1.28,"l":1.27,"n":31,"o":1.27,"t":"2026-10-16T15:30:00Z","v":5340,"vw":1.270204},{"c":1.26,"h":1.265,"l":1.26,"n":10,"o":1.265,"t":"2026-10-16T15:35:00Z","v":1492,"vw":1.260404},{"c":1.255,"h":1.26,"l":1.255,"n":13,"o":1.26,"t":"2026-10-16T15:40:00Z","v":1591,"vw":1.259643},{"c":1.26,"h":1.26,"l":1.255,"n":23,"o":1.26,"t":"2026-10-16T15:45:00Z","v":5453,"vw":1.256038},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T15:55:00Z","v":2500,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T16:05:00Z","v":165,"vw":1.25},{"c":1.2751,"h":1.2751,"l":1.2751,"n":1,"o":1.2751,"t":"2026-10-16T16:25:00Z","v":243,"vw":1.2751},{"c":1.2605,"h":1.2605,"l":1.2605,"n":1,"o":1.2605,"t":"2026-10-16T16:35:00Z","v":311,"vw":1.2605},{"c":1.27,"h":1.27,"l":1.265,"n":14,"o":1.27,"t":"2026-10-16T17:10:00Z","v":6394,"vw":1.26965},{"c":1.2705,"h":1.2705,"l":1.2705,"n":2,"o":1.2705,"t":"2026-10-16T17:20:00Z","v":1092,"vw":1.2705},{"c":1.2725,"h":1.2725,"l":1.2725,"n":2,"o":1.2725,"t":"2026-10-16T17:25:00Z","v":723,"vw":1.2725},{"c":1.285,"h":1.285,"l":1.285,"n":2,"o":1.285,"t":"2026-10-16T18:05:00Z","v":151,"vw":1.285},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-16T18:10:00Z","v":1000,"vw":1.285},{"c":1.27,"h":1.2738,"l":1.27,"n":12,"o":1.27,"t":"2026-10-16T19:05:00Z","v":13401,"vw":1.270143},{"c":1.265,"h":1.265,"l":1.265,"n":3,"o":1.265,"t":"2026-10-16T19:10:00Z","v":361,"vw":1.265},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T19:20:00Z","v":298,"vw":1.25},{"c":1.23,"h":1.25,"l":1.22,"n":42,"o":1.25,"t":"2026-10-16T19:25:00Z","v":13399,"vw":1.230386},{"c":1.2498,"h":1.2498,"l":1.22,"n":5,"o":1.22,"t":"2026-10-16T19:40:00Z","v":336,"vw":1.236255},{"c":1.2699,"h":1.2699,"l":1.2699,"n":2,"o":1.2699,"t":"2026-10-16T19:50:00Z","v":207,"vw":1.2699},{"c":1.255,"h":1.2722,"l":1.255,"n":8,"o":1.2699,"t":"2026-10-16T19:55:00Z","v":793,"vw":1.268252},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-16T20:00:00Z","v":488,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T21:10:00Z","v":400,"vw":1.27},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-16T22:00:00Z","v":100,"vw":1.23},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T08:05:00Z","v":5600,"vw":1.26},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-19T13:20:00Z","v":503,"vw":1.23},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-19T13:30:00Z","v":739,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-19T13:40:00Z","v":1000,"vw":1.27},{"c":1.24,"h":1.24,"l":1.24,"n":9,"o":1.24,"t":"2026-10-19T14:35:00Z","v":372,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-19T14:55:00Z","v":3255,"vw":1.23},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-19T15:10:00Z","v":329,"vw":1.235},{"c":1.23,"h":1.235,"l":1.23,"n":10,"o":1.235,"t":"2026-10-19T15:15:00Z","v":602,"vw":1.231022},{"c":1.23,"h":1.2311,"l":1.23,"n":11,"o":1.23,"t":"2026-10-19T15:25:00Z","v":1326,"vw":1.230169},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-19T15:35:00Z","v":5011,"vw":1.23},{"c":1.21,"h":1.21,"l":1.2,"n":11,"o":1.21,"t":"2026-10-19T15:50:00Z","v":645,"vw":1.203656},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-19T16:10:00Z","v":101,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-19T16:25:00Z","v":722,"vw":1.2},{"c":1.2,"h":1.2,"l":1.1989,"n":13,"o":1.1989,"t":"2026-10-19T16:30:00Z","v":579,"vw":1.199725},{"c":1.16,"h":1.19,"l":1.16,"n":63,"o":1.1706,"t":"2026-10-19T16:35:00Z","v":9689,"vw":1.168148},{"c":1.17,"h":1.17,"l":1.15,"n":5,"o":1.15,"t":"2026-10-19T16:40:00Z","v":1115,"vw":1.168182},{"c":1.1518,"h":1.165,"l":1.1518,"n":16,"o":1.165,"t":"2026-10-19T16:45:00Z","v":1165,"vw":1.154579},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-19T16:55:00Z","v":100,"vw":1.17},{"c":1.17,"h":1.17,"l":1.13,"n":6,"o":1.13,"t":"2026-10-19T17:00:00Z","v":3204,"vw":1.14172},{"c":1.1761,"h":1.1761,"l":1.1761,"n":3,"o":1.1761,"t":"2026-10-19T17:05:00Z","v":157,"vw":1.1761},{"c":1.19,"h":1.19,"l":1.17,"n":36,"o":1.17,"t":"2026-10-19T17:10:00Z","v":3532,"vw":1.176945},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-19T17:25:00Z","v":2592,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T17:30:00Z","v":500,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":12,"o":1.17,"t":"2026-10-19T17:55:00Z","v":300,"vw":1.17},{"c":1.17,"h":1.17,"l":1.15,"n":5,"o":1.15,"t":"2026-10-19T18:20:00Z","v":2641,"vw":1.169231},{"c":1.135,"h":1.16,"l":1.135,"n":27,"o":1.15,"t":"2026-10-19T18:25:00Z","v":5850,"vw":1.148985},{"c":1.14,"h":1.14,"l":1.1214,"n":27,"o":1.1214,"t":"2026-10-19T18:30:00Z","v":2853,"vw":1.123302},{"c":1.178,"h":1.178,"l":1.178,"n":3,"o":1.178,"t":"2026-10-19T18:40:00Z","v":2332,"vw":1.178},{"c":1.15,"h":1.15,"l":1.15,"n":3,"o":1.15,"t":"2026-10-19T18:50:00Z","v":103,"vw":1.15},{"c":1.1401,"h":1.1401,"l":1.1401,"n":2,"o":1.1401,"t":"2026-10-19T18:55:00Z","v":702,"vw":1.1401},{"c":1.17,"h":1.17,"l":1.155,"n":13,"o":1.155,"t":"2026-10-19T19:00:00Z","v":1149,"vw":1.163943},{"c":1.155,"h":1.155,"l":1.155,"n":10,"o":1.155,"t":"2026-10-19T19:10:00Z","v":142,"vw":1.155},{"c":1.14,"h":1.14,"l":1.14,"n":6,"o":1.14,"t":"2026-10-19T19:15:00Z","v":328,"vw":1.14},{"c":1.15,"h":1.16,"l":1.1404,"n":35,"o":1.1404,"t":"2026-10-19T19:20:00Z","v":7054,"vw":1.144404},{"c":1.14,"h":1.15,"l":1.13,"n":25,"o":1.14,"t":"2026-10-19T19:25:00Z","v":2324,"vw":1.138656},{"c":1.16,"h":1.18,"l":1.16,"n":7,"o":1.18,"t":"2026-10-19T19:40:00Z","v":1518,"vw":1.178667},{"c":1.146,"h":1.2,"l":1.146,"n":5,"o":1.2,"t":"2026-10-19T19:45:00Z","v":2081,"vw":1.173},{"c":1.15,"h":1.19,"l":1.15,"n":33,"o":1.1601,"t":"2026-10-19T19:55:00Z","v":12630,"vw":1.166209},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-19T20:00:00Z","v":663,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-20T13:30:00Z","v":1059,"vw":1.16},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T13:50:00Z","v":101,"vw":1.23},{"c":1.215,"h":1.2297,"l":1.215,"n":2,"o":1.2297,"t":"2026-10-20T14:05:00Z","v":341,"vw":1.223234},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-20T14:10:00Z","v":157,"vw":1.215},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-10-20T14:20:00Z","v":378,"vw":1.23},{"c":1.2584,"h":1.2584,"l":1.2584,"n":3,"o":1.2584,"t":"2026-10-20T14:25:00Z","v":466,"vw":1.2584},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-20T14:30:00Z","v":3027,"vw":1.3},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T14:40:00Z","v":1163,"vw":1.265},{"c":1.2899,"h":1.2899,"l":1.2899,"n":1,"o":1.2899,"t":"2026-10-20T14:45:00Z","v":110,"vw":1.2899},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-20T14:50:00Z","v":101,"vw":1.29},{"c":1.2792,"h":1.2792,"l":1.2792,"n":3,"o":1.2792,"t":"2026-10-20T15:00:00Z","v":133,"vw":1.2792},{"c":1.252,"h":1.252,"l":1.252,"n":2,"o":1.252,"t":"2026-10-20T15:05:00Z","v":133,"vw":1.252},{"c":1.2534,"h":1.2599,"l":1.23,"n":11,"o":1.245,"t":"2026-10-20T15:20:00Z","v":8340,"vw":1.257876},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-20T15:40:00Z","v":150,"vw":1.26},{"c":1.26,"h":1.2616,"l":1.26,"n":5,"o":1.2616,"t":"2026-10-20T16:15:00Z","v":943,"vw":1.26086},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T16:40:00Z","v":953,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T16:55:00Z","v":100,"vw":1.26},{"c":1.2601,"h":1.2601,"l":1.26,"n":2,"o":1.26,"t":"2026-10-20T17:05:00Z","v":2000,"vw":1.26005},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T17:10:00Z","v":100,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":8,"o":1.26,"t":"2026-10-20T17:20:00Z","v":2307,"vw":1.26},{"c":1.26,"h":1.265,"l":1.26,"n":9,"o":1.265,"t":"2026-10-20T17:25:00Z","v":1499,"vw":1.261774},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-20T18:05:00Z","v":193,"vw":1.26},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T18:15:00Z","v":150,"vw":1.265},{"c":1.2699,"h":1.2699,"l":1.2699,"n":2,"o":1.2699,"t":"2026-10-20T18:30:00Z","v":2014,"vw":1.2699},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T19:05:00Z","v":3000,"vw":1.265},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T19:15:00Z","v":8000,"vw":1.265},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T19:20:00Z","v":2000,"vw":1.26},{"c":1.2695,"h":1.2695,"l":1.2695,"n":1,"o":1.2695,"t":"2026-10-20T19:50:00Z","v":222,"vw":1.2695},{"c":1.26,"h":1.26,"l":1.26,"n":10,"o":1.26,"t":"2026-10-20T19:55:00Z","v":1681,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T20:00:00Z","v":688,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T21:10:00Z","v":1000,"vw":1.26},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-20T21:15:00Z","v":4000,"vw":1.33},{"c":1.316,"h":1.33,"l":1.316,"n":5,"o":1.32,"t":"2026-10-20T21:20:00Z","v":7000,"vw":1.325033},{"c":1.3269,"h":1.3269,"l":1.3269,"n":1,"o":1.3269,"t":"2026-10-20T21:40:00Z","v":410,"vw":1.3269},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T21:55:00Z","v":1000,"vw":1.26},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T22:05:00Z","v":2000,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T22:25:00Z","v":410,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-21T12:20:00Z","v":281,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-21T12:25:00Z","v":1435,"vw":1.26},{"c":1.29,"h":1.31,"l":1.29,"n":8,"o":1.31,"t":"2026-10-21T13:30:00Z","v":3888,"vw":1.304154},{"c":1.28,"h":1.28,"l":1.275,"n":8,"o":1.275,"t":"2026-10-21T13:35:00Z","v":3158,"vw":1.279817},{"c":1.2689,"h":1.2689,"l":1.2689,"n":1,"o":1.2689,"t":"2026-10-21T13:45:00Z","v":187,"vw":1.2689},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T13:55:00Z","v":100,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-21T14:00:00Z","v":9582,"vw":1.27},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-21T14:05:00Z","v":5001,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-21T14:10:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-21T14:15:00Z","v":331,"vw":1.27},{"c":1.2401,"h":1.2401,"l":1.2401,"n":2,"o":1.2401,"t":"2026-10-21T14:25:00Z","v":501,"vw":1.2401},{"c":1.2442,"h":1.27,"l":1.2442,"n":5,"o":1.27,"t":"2026-10-21T14:30:00Z","v":276,"vw":1.253973},{"c":1.262,"h":1.262,"l":1.262,"n":3,"o":1.262,"t":"2026-10-21T14:40:00Z","v":302,"vw":1.262},{"c":1.25,"h":1.25,"l":1.25,"n":6,"o":1.25,"t":"2026-10-21T14:45:00Z","v":230,"vw":1.25},{"c":1.23,"h":1.24,"l":1.23,"n":15,"o":1.24,"t":"2026-10-21T14:50:00Z","v":763,"vw":1.238106},{"c":1.24,"h":1.24,"l":1.24,"n":10,"o":1.24,"t":"2026-10-21T14:55:00Z","v":1259,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-21T15:00:00Z","v":606,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-21T15:10:00Z","v":127,"vw":1.23},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-21T15:15:00Z","v":122,"vw":1.2},{"c":1.2002,"h":1.21,"l":1.2,"n":30,"o":1.21,"t":"2026-10-21T15:40:00Z","v":6454,"vw":1.2041},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-21T15:45:00Z","v":802,"vw":1.21},{"c":1.17,"h":1.2,"l":1.17,"n":40,"o":1.2,"t":"2026-10-21T15:55:00Z","v":1722,"vw":1.194091},{"c":1.08,"h":1.17,"l":1.08,"n":101,"o":1.17,"t":"2026-10-21T16:00:00Z","v":9002,"vw":1.146619},{"c":1.085,"h":1.085,"l":1.085,"n":5,"o":1.085,"t":"2026-10-21T16:05:00Z","v":580,"vw":1.085},{"c":1.08,"h":1.08,"l":1.08,"n":19,"o":1.08,"t":"2026-10-21T16:10:00Z","v":1785,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":7,"o":1.08,"t":"2026-10-21T16:15:00Z","v":466,"vw":1.08},{"c":1.11,"h":1.11,"l":1.0801,"n":38,"o":1.09,"t":"2026-10-21T16:20:00Z","v":3170,"vw":1.099238},{"c":1.125,"h":1.125,"l":1.11,"n":17,"o":1.12,"t":"2026-10-21T16:25:00Z","v":1050,"vw":1.119213},{"c":1.125,"h":1.1299,"l":1.1201,"n":11,"o":1.1201,"t":"2026-10-21T16:30:00Z","v":2100,"vw":1.123728},{"c":1.105,"h":1.105,"l":1.1,"n":9,"o":1.105,"t":"2026-10-21T16:35:00Z","v":5344,"vw":1.104879},{"c":1.105,"h":1.105,"l":1.105,"n":2,"o":1.105,"t":"2026-10-21T16:40:00Z","v":5200,"vw":1.105},{"c":1.105,"h":1.1072,"l":1.105,"n":27,"o":1.105,"t":"2026-10-21T16:50:00Z","v":10804,"vw":1.105367},{"c":1.105,"h":1.105,"l":1.105,"n":5,"o":1.105,"t":"2026-10-21T17:05:00Z","v":6000,"vw":1.105},{"c":1.1,"h":1.1,"l":1.1,"n":4,"o":1.1,"t":"2026-10-21T17:10:00Z","v":223,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T17:15:00Z","v":200,"vw":1.1},{"c":1.105,"h":1.105,"l":1.105,"n":1,"o":1.105,"t":"2026-10-21T17:25:00Z","v":200,"vw":1.105},{"c":1.11,"h":1.11,"l":1.105,"n":12,"o":1.108,"t":"2026-10-21T17:30:00Z","v":6100,"vw":1.107067},{"c":1.135,"h":1.14,"l":1.1004,"n":30,"o":1.1004,"t":"2026-10-21T17:35:00Z","v":15414,"vw":1.108473},{"c":1.1289,"h":1.14,"l":1.1289,"n":10,"o":1.14,"t":"2026-10-21T17:40:00Z","v":942,"vw":1.130622},{"c":1.1005,"h":1.135,"l":1.1,"n":27,"o":1.135,"t":"2026-10-21T17:55:00Z","v":11344,"vw":1.1256},{"c":1.1,"h":1.105,"l":1.1,"n":15,"o":1.105,"t":"2026-10-21T18:05:00Z","v":23591,"vw":1.10424},{"c":1.1005,"h":1.1005,"l":1.1005,"n":2,"o":1.1005,"t":"2026-10-21T18:10:00Z","v":229,"vw":1.1005},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-21T18:20:00Z","v":692,"vw":1.1},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-21T18:30:00Z","v":252,"vw":1.11},{"c":1.1,"h":1.1,"l":1.1,"n":3,"o":1.1,"t":"2026-10-21T18:35:00Z","v":301,"vw":1.1},{"c":1.1,"h":1.105,"l":1.1,"n":9,"o":1.1,"t":"2026-10-21T18:40:00Z","v":2080,"vw":1.103049},{"c":1.105,"h":1.11,"l":1.1,"n":55,"o":1.11,"t":"2026-10-21T18:55:00Z","v":22367,"vw":1.108181},{"c":1.1,"h":1.105,"l":1.1,"n":10,"o":1.1,"t":"2026-10-21T19:10:00Z","v":1472,"vw":1.102085},{"c":1.1,"h":1.11,"l":1.1,"n":6,"o":1.11,"t":"2026-10-21T19:15:00Z","v":1161,"vw":1.103052},{"c":1.105,"h":1.105,"l":1.105,"n":1,"o":1.105,"t":"2026-10-21T19:25:00Z","v":163,"vw":1.105},{"c":1.02,"h":1.1,"l":1.02,"n":70,"o":1.1,"t":"2026-10-21T19:35:00Z","v":16551,"vw":1.056159},{"c":1.03,"h":1.04,"l":1.02,"n":22,"o":1.02,"t":"2026-10-21T19:40:00Z","v":2413,"vw":1.0325},{"c":1.03,"h":1.035,"l":1.03,"n":23,"o":1.03,"t":"2026-10-21T19:45:00Z","v":2260,"vw":1.030556},{"c":1.0449,"h":1.0499,"l":1.021,"n":34,"o":1.03,"t":"2026-10-21T19:50:00Z","v":1773,"vw":1.038111},{"c":1.035,"h":1.05,"l":1.021,"n":116,"o":1.035,"t":"2026-10-21T19:55:00Z","v":5767,"vw":1.03565},{"c":1.03,"h":1.03,"l":1.02,"n":6,"o":1.02,"t":"2026-10-21T20:00:00Z","v":1905,"vw":1.020793},{"c":1.06,"h":1.06,"l":1.05,"n":8,"o":1.06,"t":"2026-10-21T20:15:00Z","v":1222,"vw":1.05895},{"c":1.07,"h":1.08,"l":1.07,"n":4,"o":1.07,"t":"2026-10-22T08:00:00Z","v":1813,"vw":1.078404},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-22T08:55:00Z","v":100,"vw":1.07},{"c":1.03,"h":1.08,"l":1.03,"n":18,"o":1.07,"t":"2026-10-22T11:45:00Z","v":49355,"vw":1.067716},{"c":1.06,"h":1.08,"l":1.06,"n":10,"o":1.07,"t":"2026-10-22T13:30:00Z","v":6012,"vw":1.070774},{"c":1.075,"h":1.0795,"l":1.06,"n":12,"o":1.07,"t":"2026-10-22T13:35:00Z","v":7918,"vw":1.071578},{"c":1.07,"h":1.075,"l":1.07,"n":4,"o":1.075,"t":"2026-10-22T13:45:00Z","v":4174,"vw":1.074607},{"c":1.075,"h":1.08,"l":1.075,"n":2,"o":1.08,"t":"2026-10-22T13:50:00Z","v":1100,"vw":1.079545},{"c":1.01,"h":1.06,"l":1.01,"n":12,"o":1.06,"t":"2026-10-22T13:55:00Z","v":9719,"vw":1.046358},{"c":1.01,"h":1.0599,"l":1.01,"n":18,"o":1.0358,"t":"2026-10-22T14:00:00Z","v":12439,"vw":1.051421},{"c":1.03,"h":1.04,"l":1.0101,"n":8,"o":1.04,"t":"2026-10-22T14:05:00Z","v":2781,"vw":1.01702},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-22T14:20:00Z","v":100,"vw":1.01},{"c":1.03,"h":1.0499,"l":1.03,"n":2,"o":1.0499,"t":"2026-10-22T14:30:00Z","v":667,"vw":1.046916},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-22T14:35:00Z","v":358,"vw":1.04},{"c":1.011,"h":1.0301,"l":1.011,"n":3,"o":1.0301,"t":"2026-10-22T14:40:00Z","v":2719,"vw":1.028691},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-22T15:00:00Z","v":101,"vw":1.03},{"c":1.035,"h":1.035,"l":1.035,"n":3,"o":1.035,"t":"2026-10-22T15:10:00Z","v":200,"vw":1.035},{"c":1.04,"h":1.04,"l":1.035,"n":8,"o":1.0399,"t":"2026-10-22T15:20:00Z","v":6264,"vw":1.036007},{"c":1.01,"h":1.04,"l":1.01,"n":3,"o":1.04,"t":"2026-10-22T15:30:00Z","v":712,"vw":1.035781},{"c":1.01,"h":1.03,"l":1.01,"n":4,"o":1.03,"t":"2026-10-22T15:50:00Z","v":5500,"vw":1.028182},{"c":1.04,"h":1.05,"l":1.03,"n":4,"o":1.05,"t":"2026-10-22T15:55:00Z","v":481,"vw":1.041667},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T16:00:00Z","v":201,"vw":1.02},{"c":1.035,"h":1.05,"l":1.035,"n":2,"o":1.05,"t":"2026-10-22T17:00:00Z","v":400,"vw":1.04625},{"c":1.05,"h":1.05,"l":1.035,"n":7,"o":1.04,"t":"2026-10-22T17:10:00Z","v":1368,"vw":1.038267},{"c":1.05,"h":1.05,"l":1.05,"n":6,"o":1.05,"t":"2026-10-22T17:15:00Z","v":341,"vw":1.05},{"c":1.018,"h":1.045,"l":1.0101,"n":18,"o":1.02,"t":"2026-10-22T17:20:00Z","v":8901,"vw":1.019326},{"c":1.0428,"h":1.0428,"l":1.035,"n":3,"o":1.035,"t":"2026-10-22T17:30:00Z","v":271,"vw":1.039911},{"c":1.0458,"h":1.0458,"l":1.0458,"n":4,"o":1.0458,"t":"2026-10-22T17:35:00Z","v":298,"vw":1.0458},{"c":1.03,"h":1.05,"l":1.011,"n":7,"o":1.02,"t":"2026-10-22T18:05:00Z","v":2580,"vw":1.0331},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-22T18:20:00Z","v":600,"vw":1.035},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-22T18:25:00Z","v":173,"vw":1.04},{"c":1.045,"h":1.045,"l":1.045,"n":2,"o":1.045,"t":"2026-10-22T18:50:00Z","v":220,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":6,"o":1.045,"t":"2026-10-22T19:00:00Z","v":2850,"vw":1.047895},{"c":1.045,"h":1.045,"l":1.0401,"n":2,"o":1.0401,"t":"2026-10-22T19:15:00Z","v":2200,"vw":1.040545},{"c":1.04,"h":1.0401,"l":1.04,"n":3,"o":1.0401,"t":"2026-10-22T19:20:00Z","v":2200,"vw":1.040091},{"c":1.045,"h":1.045,"l":1.04,"n":10,"o":1.04,"t":"2026-10-22T19:45:00Z","v":3179,"vw":1.040488},{"c":1.04,"h":1.04,"l":1.04,"n":8,"o":1.04,"t":"2026-10-22T19:50:00Z","v":1671,"vw":1.04},{"c":1.045,"h":1.05,"l":1.045,"n":23,"o":1.05,"t":"2026-10-22T19:55:00Z","v":1376,"vw":1.045485},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-22T20:00:00Z","v":1446,"vw":1.05}],"history":[{"c":2.105,"h":2.8504,"l":2.0599,"n":647,"o":2.51,"t":"2024-10-21T04:00:00Z","v":88460,"vw":2.20263},{"c":2.1446,"h":2.17,"l":2.04,"n":259,"o":2.06,"t":"2024-10-22T04:00:00Z","v":50290,"vw":2.096903},{"c":2.296,"h":2.5042,"l":2.07,"n":169,"o":2.07,"t":"2024-10-23T04:00:00Z","v":25720,"vw":2.210951},{"c":2.18,"h":2.4,"l":2.18,"n":213,"o":2.28,"t":"2024-10-24T04:00:00Z","v":36086,"vw":2.294678},{"c":1.86,"h":2.21,"l":1.8201,"n":541,"o":2.19,"t":"2024-10-25T04:00:00Z","v":111831,"vw":1.940264},{"c":1.7089,"h":1.9,"l":1.6901,"n":291,"o":1.86,"t":"2024-10-28T04:00:00Z","v":52565,"vw":1.805062},{"c":1.69,"h":1.76,"l":1.61,"n":228,"o":1.71,"t":"2024-10-29T04:00:00Z","v":25051,"vw":1.667848},{"c":1.58,"h":1.71,"l":1.53,"n":267,"o":1.68,"t":"2024-10-30T04:00:00Z","v":42888,"vw":1.600365},{"c":1.38,"h":1.6253,"l":1.3,"n":512,"o":1.55,"t":"2024-10-31T04:00:00Z","v":196509,"vw":1.42955},{"c":1.44,"h":1.58,"l":1.36,"n":261,"o":1.46,"t":"2024-11-01T04:00:00Z","v":38663,"vw":1.465262},{"c":1.55,"h":1.55,"l":1.4,"n":202,"o":1.41,"t":"2024-11-04T05:00:00Z","v":34165,"vw":1.458332},{"c":1.55,"h":1.59,"l":1.45,"n":441,"o":1.5,"t":"2024-11-05T05:00:00Z","v":54131,"vw":1.504468},{"c":1.45,"h":1.55,"l":1.44,"n":306,"o":1.51,"t":"2024-11-06T05:00:00Z","v":43439,"vw":1.487148},{"c":3.09,"h":5.22,"l":1.47,"n":189254,"o":1.47,"t":"2024-11-07T05:00:00Z","v":46674597,"vw":3.342808},{"c":3.55,"h":4,"l":2.8,"n":27621,"o":3,"t":"2024-11-08T05:00:00Z","v":7663331,"vw":3.503338},{"c":3.42,"h":3.91,"l":3.3,"n":5067,"o":3.8,"t":"2024-11-11T05:00:00Z","v":1095170,"vw":3.655166},{"c":3.83,"h":4.0999,"l":3.26,"n":3157,"o":3.39,"t":"2024-11-12T05:00:00Z","v":722812,"vw":3.734863},{"c":3.55,"h":4.3379,"l":3.3,"n":2252,"o":3.87,"t":"2024-11-13T05:00:00Z","v":411407,"vw":3.807678},{"c":2.25,"h":3.61,"l":2.15,"n":3862,"o":3.5,"t":"2024-11-14T05:00:00Z","v":832741,"vw":2.793365},{"c":2.46,"h":3.7,"l":2.1183,"n":20975,"o":2.46,"t":"2024-11-15T05:00:00Z","v":4624191,"vw":2.972353},{"c":2.77,"h":2.95,"l":2.28,"n":2306,"o":2.34,"t":"2024-11-18T05:00:00Z","v":548301,"vw":2.63711},{"c":2.92,"h":3.05,"l":2.71,"n":1014,"o":2.71,"t":"2024-11-19T05:00:00Z","v":276036,"vw":2.907282},{"c":2.94,"h":3.06,"l":2.77,"n":635,"o":2.9,"t":"2024-11-20T05:00:00Z","v":121363,"vw":2.923178},{"c":2.85,"h":2.9799,"l":2.72,"n":639,"o":2.93,"t":"2024-11-21T05:00:00Z","v":97131,"vw":2.833137},{"c":2.76,"h":2.95,"l":2.58,"n":702,"o":2.84,"t":"2024-11-22T05:00:00Z","v":105024,"vw":2.762046},{"c":3,"h":3.2,"l":2.69,"n":864,"o":2.7,"t":"2024-11-25T05:00:00Z","v":149799,"vw":2.933776},{"c":2.85,"h":3.01,"l":2.71,"n":790,"o":3,"t":"2024-11-26T05:00:00Z","v":50313,"vw":2.831288},{"c":2.01,"h":2.934,"l":1.55,"n":5085,"o":2.85,"t":"2024-11-27T05:00:00Z","v":1743600,"vw":2.088285},{"c":2.04,"h":2.11,"l":1.92,"n":869,"o":2,"t":"2024-11-29T05:00:00Z","v":195136,"vw":2.052038},{"c":1.97,"h":2.08,"l":1.8564,"n":600,"o":2.02,"t":"2024-12-02T05:00:00Z","v":106079,"vw":1.959472},{"c":2,"h":2.05,"l":1.77,"n":994,"o":1.85,"t":"2024-12-03T05:00:00Z","v":232736,"vw":1.8871},{"c":2.18,"h":2.2,"l":1.88,"n":997,"o":1.88,"t":"2024-12-04T05:00:00Z","v":205206,"vw":2.097389},{"c":2.32,"h":2.5,"l":2.12,"n":1610,"o":2.4,"t":"2024-12-05T05:00:00Z","v":306880,"vw":2.293902},{"c":2.36,"h":2.5,"l":2.2555,"n":1058,"o":2.31,"t":"2024-12-06T05:00:00Z","v":228828,"vw":2.372953},{"c":2.3,"h":2.45,"l":2.1,"n":739,"o":2.28,"t":"2024-12-09T05:00:00Z","v":269503,"vw":2.29561},{"c":2.34,"h":2.6399,"l":2.2301,"n":1601,"o":2.28,"t":"2024-12-10T05:00:00Z","v":333806,"vw":2.406549},{"c":2.32,"h":2.5546,"l":2.24,"n":739,"o":2.3,"t":"2024-12-11T05:00:00Z","v":136588,"vw":2.372056},{"c":2.3,"h":2.43,"l":2.17,"n":659,"o":2.32,"t":"2024-12-12T05:00:00Z","v":93741,"vw":2.299821},{"c":2.22,"h":2.3832,"l":2.22,"n":852,"o":2.26,"t":"2024-12-13T05:00:00Z","v":90058,"vw":2.300512},{"c":2.31,"h":2.43,"l":2.22,"n":431,"o":2.22,"t":"2024-12-16T05:00:00Z","v":52801,"vw":2.285489},{"c":2.2,"h":2.34,"l":2.2,"n":326,"o":2.25,"t":"2024-12-17T05:00:00Z","v":24052,"vw":2.248925},{"c":2.24,"h":2.3,"l":2.17,"n":414,"o":2.18,"t":"2024-12-18T05:00:00Z","v":89004,"vw":2.220286},{"c":2.225,"h":2.3,"l":2.16,"n":349,"o":2.27,"t":"2024-12-19T05:00:00Z","v":46469,"vw":2.25801},{"c":2.33,"h":2.498,"l":2.16,"n":1425,"o":2.18,"t":"2024-12-20T05:00:00Z","v":131637,"vw":2.339794},{"c":2.28,"h":2.41,"l":2.25,"n":1820,"o":2.32,"t":"2024-12-23T05:00:00Z","v":155512,"vw":2.323359},{"c":2.28,"h":2.3456,"l":2.25,"n":456,"o":2.25,"t":"2024-12-24T05:00:00Z","v":83823,"vw":2.316102},{"c":2.14,"h":2.34,"l":2.1,"n":678,"o":2.26,"t":"2024-12-26T05:00:00Z","v":82814,"vw":2.181468},{"c":2.24,"h":2.28,"l":2.04,"n":504,"o":2.04,"t":"2024-12-27T05:00:00Z","v":105177,"vw":2.125883},{"c":2.05,"h":2.24,"l":1.9368,"n":1181,"o":2.19,"t":"2024-12-30T05:00:00Z","v":307932,"vw":2.075288},{"c":2.08,"h":2.12,"l":2,"n":338,"o":2,"t":"2024-12-31T05:00:00Z","v":47309,"vw":2.072747},{"c":2.2,"h":2.24,"l":2.08,"n":442,"o":2.08,"t":"2025-01-02T05:00:00Z","v":63684,"vw":2.188687},{"c":2.3,"h":2.39,"l":2.18,"n":524,"o":2.19,"t":"2025-01-03T05:00:00Z","v":150480,"vw":2.305564},{"c":2.26,"h":2.34,"l":2.18,"n":348,"o":2.3,"t":"2025-01-06T05:00:00Z","v":96146,"vw":2.285087},{"c":2.23,"h":2.3402,"l":2.2,"n":153,"o":2.27,"t":"2025-01-07T05:00:00Z","v":25452,"vw":2.23508},{"c":2.17,"h":2.26,"l":2.11,"n":450,"o":2.21,"t":"2025-01-08T05:00:00Z","v":115000,"vw":2.185962},{"c":2.16,"h":2.2,"l":2.1,"n":170,"o":2.11,"t":"2025-01-10T05:00:00Z","v":22452,"vw":2.126324},{"c":2.07,"h":2.175,"l":2.06,"n":266,"o":2.15,"t":"2025-01-13T05:00:00Z","v":45504,"vw":2.104363},{"c":2.1,"h":2.16,"l":2.0371,"n":330,"o":2.1,"t":"2025-01-14T05:00:00Z","v":80251,"vw":2.088807},{"c":2.14,"h":2.18,"l":2.06,"n":242,"o":2.15,"t":"2025-01-15T05:00:00Z","v":33392,"vw":2.127252},{"c":2.2,"h":2.25,"l":2.08,"n":289,"o":2.09,"t":"2025-01-16T05:00:00Z","v":47248,"vw":2.196964},{"c":2.3,"h":2.45,"l":2.13,"n":441,"o":2.13,"t":"2025-01-17T05:00:00Z","v":62264,"vw":2.330414},{"c":2.31,"h":2.3725,"l":2.2,"n":300,"o":2.35,"t":"2025-01-21T05:00:00Z","v":52306,"vw":2.302478},{"c":2.32,"h":2.4,"l":2.28,"n":509,"o":2.33,"t":"2025-01-22T05:00:00Z","v":111489,"vw":2.329109},{"c":2.3,"h":2.37,"l":2.25,"n":350,"o":2.28,"t":"2025-01-23T05:00:00Z","v":60607,"vw":2.307194},{"c":2.5,"h":2.72,"l":2.3,"n":1195,"o":2.3,"t":"2025-01-24T05:00:00Z","v":213119,"vw":2.545959},{"c":2.44,"h":2.6313,"l":2.43,"n":624,"o":2.58,"t":"2025-01-27T05:00:00Z","v":97759,"vw":2.535881},{"c":2.47,"h":2.61,"l":2.41,"n":331,"o":2.41,"t":"2025-01-28T05:00:00Z","v":26386,"vw":2.500963},{"c":2.34,"h":2.5,"l":2.28,"n":349,"o":2.41,"t":"2025-01-29T05:00:00Z","v":42569,"vw":2.387395},{"c":2.21,"h":2.48,"l":2.15,"n":406,"o":2.32,"t":"2025-01-30T05:00:00Z","v":66394,"vw":2.301193},{"c":2.05,"h":2.23,"l":1.97,"n":685,"o":2.21,"t":"2025-01-31T05:00:00Z","v":109324,"vw":2.072007},{"c":2.02,"h":2.13,"l":2.01,"n":266,"o":2.06,"t":"2025-02-03T05:00:00Z","v":30849,"vw":2.069898},{"c":1.99,"h":2.1,"l":1.96,"n":517,"o":2.02,"t":"2025-02-04T05:00:00Z","v":49370,"vw":2.01129},{"c":2.65,"h":2.89,"l":1.97,"n":5148,"o":1.98,"t":"2025-02-05T05:00:00Z","v":1256253,"vw":2.457095},{"c":2.43,"h":2.8,"l":2.3801,"n":941,"o":2.57,"t":"2025-02-06T05:00:00Z","v":256740,"vw":2.575024},{"c":2.16,"h":2.49,"l":2.1,"n":862,"o":2.49,"t":"2025-02-07T05:00:00Z","v":174095,"vw":2.203958},{"c":2.09,"h":2.18,"l":2.0198,"n":414,"o":2.18,"t":"2025-02-10T05:00:00Z","v":88794,"vw":2.069108},{"c":1.97,"h":2.13,"l":1.9,"n":873,"o":2.07,"t":"2025-02-11T05:00:00Z","v":167599,"vw":1.988435},{"c":1.88,"h":1.99,"l":1.85,"n":801,"o":1.97,"t":"2025-02-12T05:00:00Z","v":201598,"vw":1.903508},{"c":2.05,"h":2.07,"l":1.86,"n":497,"o":1.94,"t":"2025-02-13T05:00:00Z","v":145419,"vw":1.949535},{"c":2.14,"h":2.17,"l":2.06,"n":301,"o":2.13,"t":"2025-02-14T05:00:00Z","v":90140,"vw":2.11899},{"c":1.93,"h":2.18,"l":1.92,"n":473,"o":2.18,"t":"2025-02-18T05:00:00Z","v":142656,"vw":2.010769},{"c":1.88,"h":1.96,"l":1.83,"n":634,"o":1.92,"t":"2025-02-19T05:00:00Z","v":125490,"vw":1.876573},{"c":1.8,"h":1.88,"l":1.76,"n":641,"o":1.88,"t":"2025-02-20T05:00:00Z","v":153488,"vw":1.801966},{"c":1.68,"h":1.8699,"l":1.6101,"n":884,"o":1.8,"t":"2025-02-21T05:00:00Z","v":214384,"vw":1.723759},{"c":1.6,"h":1.72,"l":1.57,"n":629,"o":1.72,"t":"2025-02-24T05:00:00Z","v":172134,"vw":1.606301},{"c":1.45,"h":1.64,"l":1.41,"n":1310,"o":1.59,"t":"2025-02-25T05:00:00Z","v":345205,"vw":1.490706},{"c":1.37,"h":1.4896,"l":1.33,"n":670,"o":1.45,"t":"2025-02-26T05:00:00Z","v":194874,"vw":1.431123},{"c":1.22,"h":1.4251,"l":1.21,"n":1168,"o":1.39,"t":"2025-02-27T05:00:00Z","v":473789,"vw":1.299719},{"c":1.16,"h":1.245,"l":1.15,"n":521,"o":1.22,"t":"2025-02-28T05:00:00Z","v":194992,"vw":1.173258},{"c":1.17,"h":1.225,"l":1.08,"n":1469,"o":1.15,"t":"2025-03-03T05:00:00Z","v":294288,"vw":1.169772},{"c":1.08,"h":1.21,"l":1.0007,"n":1293,"o":1.13,"t":"2025-03-04T05:00:00Z","v":421583,"vw":1.088298},{"c":1.37,"h":1.68,"l":1.17,"n":3103,"o":1.2,"t":"2025-03-05T05:00:00Z","v":891130,"vw":1.433455},{"c":1.3,"h":1.4137,"l":1.25,"n":616,"o":1.36,"t":"2025-03-06T05:00:00Z","v":149353,"vw":1.326329},{"c":1.23,"h":1.39,"l":1.21,"n":564,"o":1.29,"t":"2025-03-07T05:00:00Z","v":166426,"vw":1.281755},{"c":1.31,"h":1.36,"l":1.1405,"n":1049,"o":1.2,"t":"2025-03-10T04:00:00Z","v":299003,"vw":1.242494},{"c":1.34,"h":1.37,"l":1.28,"n":416,"o":1.32,"t":"2025-03-11T04:00:00Z","v":59112,"vw":1.303828},{"c":1.57,"h":1.6,"l":1.25,"n":494,"o":1.31,"t":"2025-03-12T04:00:00Z","v":112032,"vw":1.419069},{"c":1.54,"h":1.7223,"l":1.41,"n":474,"o":1.69,"t":"2025-03-13T04:00:00Z","v":100416,"vw":1.587112},{"c":1.55,"h":1.64,"l":1.52,"n":202,"o":1.54,"t":"2025-03-14T04:00:00Z","v":33474,"vw":1.55912},{"c":1.49,"h":1.5644,"l":1.47,"n":238,"o":1.5,"t":"2025-03-17T04:00:00Z","v":52042,"vw":1.508968},{"c":1.54,"h":1.599,"l":1.5,"n":182,"o":1.55,"t":"2025-03-18T04:00:00Z","v":37074,"vw":1.547584},{"c":1.67,"h":1.76,"l":1.55,"n":990,"o":1.58,"t":"2025-03-19T04:00:00Z","v":162431,"vw":1.668941},{"c":1.73,"h":1.7599,"l":1.6,"n":469,"o":1.67,"t":"2025-03-20T04:00:00Z","v":75202,"vw":1.677026},{"c":1.82,"h":1.84,"l":1.685,"n":360,"o":1.75,"t":"2025-03-21T04:00:00Z","v":89872,"vw":1.78497},{"c":1.87,"h":1.87,"l":1.75,"n":365,"o":1.82,"t":"2025-03-24T04:00:00Z","v":79777,"vw":1.821774},{"c":2.15,"h":2.4,"l":1.7901,"n":1305,"o":1.9,"t":"2025-03-25T04:00:00Z","v":322280,"vw":2.093279},{"c":2.01,"h":2.12,"l":1.93,"n":405,"o":2.09,"t":"2025-03-26T04:00:00Z","v":73442,"vw":2.000624},{"c":1.88,"h":2.09,"l":1.84,"n":382,"o":2,"t":"2025-03-27T04:00:00Z","v":47574,"vw":1.957629},{"c":1.773,"h":1.97,"l":1.7609,"n":329,"o":1.89,"t":"2025-03-28T04:00:00Z","v":50106,"vw":1.882734},{"c":1.73,"h":1.8253,"l":1.64,"n":269,"o":1.81,"t":"2025-03-31T04:00:00Z","v":61414,"vw":1.726557},{"c":1.72,"h":1.8201,"l":1.6503,"n":325,"o":1.68,"t":"2025-04-01T04:00:00Z","v":78536,"vw":1.745082},{"c":1.63,"h":1.78,"l":1.6101,"n":421,"o":1.66,"t":"2025-04-02T04:00:00Z","v":49068,"vw":1.658749},{"c":1.53,"h":1.75,"l":1.53,"n":318,"o":1.58,"t":"2025-04-03T04:00:00Z","v":90386,"vw":1.618502},{"c":1.38,"h":1.57,"l":1.36,"n":1071,"o":1.57,"t":"2025-04-04T04:00:00Z","v":128229,"vw":1.409276},{"c":1.39,"h":1.446,"l":1.303,"n":252,"o":1.38,"t":"2025-04-07T04:00:00Z","v":64588,"vw":1.363728},{"c":1.48,"h":1.64,"l":1.43,"n":356,"o":1.46,"t":"2025-04-08T04:00:00Z","v":69142,"vw":1.521098},{"c":1.57,"h":1.57,"l":1.44,"n":181,"o":1.48,"t":"2025-04-09T04:00:00Z","v":22324,"vw":1.512098},{"c":1.5,"h":1.6288,"l":1.5,"n":161,"o":1.58,"t":"2025-04-10T04:00:00Z","v":17041,"vw":1.551404},{"c":1.64,"h":1.6699,"l":1.5101,"n":238,"o":1.55,"t":"2025-04-11T04:00:00Z","v":53683,"vw":1.618449},{"c":1.69,"h":1.79,"l":1.63,"n":247,"o":1.77,"t":"2025-04-14T04:00:00Z","v":73665,"vw":1.716285},{"c":1.74,"h":1.75,"l":1.6,"n":187,"o":1.68,"t":"2025-04-15T04:00:00Z","v":42482,"vw":1.6678},{"c":1.64,"h":1.72,"l":1.61,"n":160,"o":1.72,"t":"2025-04-16T04:00:00Z","v":11460,"vw":1.663729},{"c":1.555,"h":1.7778,"l":1.5,"n":258,"o":1.56,"t":"2025-04-17T04:00:00Z","v":56804,"vw":1.594207},{"c":1.52,"h":1.6144,"l":1.47,"n":292,"o":1.5,"t":"2025-04-21T04:00:00Z","v":42715,"vw":1.507056},{"c":1.49,"h":1.54,"l":1.4751,"n":249,"o":1.52,"t":"2025-04-22T04:00:00Z","v":41742,"vw":1.507887},{"c":1.61,"h":1.7699,"l":1.5,"n":389,"o":1.5,"t":"2025-04-23T04:00:00Z","v":80100,"vw":1.662269},{"c":1.69,"h":1.72,"l":1.5345,"n":335,"o":1.61,"t":"2025-04-24T04:00:00Z","v":17332,"vw":1.649774},{"c":1.61,"h":1.67,"l":1.5,"n":326,"o":1.63,"t":"2025-04-25T04:00:00Z","v":57653,"vw":1.58392},{"c":1.564,"h":1.68,"l":1.54,"n":150,"o":1.68,"t":"2025-04-28T04:00:00Z","v":12946,"vw":1.576809},{"c":1.48,"h":1.65,"l":1.4601,"n":1287,"o":1.65,"t":"2025-04-29T04:00:00Z","v":59842,"vw":1.530398},{"c":1.49,"h":1.61,"l":1.46,"n":310,"o":1.46,"t":"2025-04-30T04:00:00Z","v":23372,"vw":1.522353},{"c":1.5709,"h":1.59,"l":1.5067,"n":144,"o":1.545,"t":"2025-05-01T04:00:00Z","v":16461,"vw":1.573688},{"c":1.595,"h":1.6,"l":1.52,"n":165,"o":1.6,"t":"2025-05-02T04:00:00Z","v":20819,"vw":1.551624},{"c":1.585,"h":1.625,"l":1.58,"n":120,"o":1.59,"t":"2025-05-05T04:00:00Z","v":12022,"vw":1.595221},{"c":1.69,"h":1.71,"l":1.53,"n":196,"o":1.53,"t":"2025-05-06T04:00:00Z","v":53952,"vw":1.631017},{"c":1.67,"h":1.74,"l":1.5562,"n":262,"o":1.7,"t":"2025-05-07T04:00:00Z","v":18130,"vw":1.649725},{"c":1.66,"h":1.75,"l":1.655,"n":203,"o":1.72,"t":"2025-05-08T04:00:00Z","v":16747,"vw":1.703139},{"c":1.67,"h":1.845,"l":1.6504,"n":120,"o":1.8,"t":"2025-05-09T04:00:00Z","v":22215,"vw":1.759746},{"c":1.52,"h":1.7401,"l":1.51,"n":353,"o":1.6,"t":"2025-05-12T04:00:00Z","v":50576,"vw":1.573005},{"c":1.87,"h":2.204,"l":1.6,"n":2661,"o":1.61,"t":"2025-05-13T04:00:00Z","v":696056,"vw":1.896874},{"c":2.02,"h":2.09,"l":1.7001,"n":621,"o":1.95,"t":"2025-05-14T04:00:00Z","v":160598,"vw":1.942114},{"c":1.99,"h":2.11,"l":1.92,"n":381,"o":2.08,"t":"2025-05-15T04:00:00Z","v":61262,"vw":2.025261},{"c":2.04,"h":2.1002,"l":2,"n":285,"o":2.06,"t":"2025-05-16T04:00:00Z","v":94937,"vw":2.050922},{"c":2.17,"h":2.25,"l":2.08,"n":327,"o":2.16,"t":"2025-05-19T04:00:00Z","v":64262,"vw":2.164939},{"c":2.33,"h":2.33,"l":2.14,"n":387,"o":2.14,"t":"2025-05-20T04:00:00Z","v":79419,"vw":2.240278},{"c":2.1,"h":2.4135,"l":2.05,"n":555,"o":2.32,"t":"2025-05-21T04:00:00Z","v":145480,"vw":2.201783},{"c":2.49,"h":2.5,"l":1.902,"n":643,"o":2.05,"t":"2025-05-22T04:00:00Z","v":141631,"vw":2.302175},{"c":2.29,"h":2.54,"l":2.16,"n":458,"o":2.54,"t":"2025-05-23T04:00:00Z","v":78024,"vw":2.385894},{"c":2.38,"h":2.4696,"l":2.25,"n":239,"o":2.29,"t":"2025-05-27T04:00:00Z","v":47410,"vw":2.351351},{"c":2.35,"h":2.46,"l":2.3222,"n":175,"o":2.36,"t":"2025-05-28T04:00:00Z","v":16532,"vw":2.37848},{"c":2.28,"h":2.4675,"l":2.28,"n":150,"o":2.35,"t":"2025-05-29T04:00:00Z","v":18571,"vw":2.349087},{"c":2.11,"h":2.3699,"l":2.11,"n":190,"o":2.29,"t":"2025-05-30T04:00:00Z","v":24660,"vw":2.212554},{"c":2.24,"h":2.28,"l":2.11,"n":174,"o":2.21,"t":"2025-06-02T04:00:00Z","v":11979,"vw":2.236734},{"c":2.32,"h":2.3999,"l":2.24,"n":344,"o":2.24,"t":"2025-06-03T04:00:00Z","v":21900,"vw":2.329583},{"c":2.06,"h":2.3,"l":1.95,"n":553,"o":2.3,"t":"2025-06-04T04:00:00Z","v":182899,"vw":2.123196},{"c":1.92,"h":2.07,"l":1.78,"n":640,"o":2.0001,"t":"2025-06-05T04:00:00Z","v":203471,"vw":1.893237},{"c":2.08,"h":2.1,"l":1.85,"n":518,"o":2.03,"t":"2025-06-06T04:00:00Z","v":106117,"vw":2.009841},{"c":1.98,"h":2.09,"l":1.961,"n":477,"o":2.08,"t":"2025-06-09T04:00:00Z","v":44181,"vw":2.020254},{"c":2.01,"h":2.045,"l":1.85,"n":367,"o":1.9988,"t":"2025-06-10T04:00:00Z","v":86634,"vw":1.904234},{"c":1.8,"h":1.9887,"l":1.8,"n":456,"o":1.91,"t":"2025-06-11T04:00:00Z","v":51257,"vw":1.871956},{"c":1.76,"h":1.81,"l":1.72,"n":333,"o":1.8,"t":"2025-06-12T04:00:00Z","v":27152,"vw":1.764739},{"c":1.75,"h":1.8,"l":1.72,"n":208,"o":1.72,"t":"2025-06-13T04:00:00Z","v":18667,"vw":1.753623},{"c":1.76,"h":1.82,"l":1.75,"n":155,"o":1.75,"t":"2025-06-16T04:00:00Z","v":9075,"vw":1.775675},{"c":1.74,"h":1.8348,"l":1.73,"n":341,"o":1.83,"t":"2025-06-17T04:00:00Z","v":75082,"vw":1.784992},{"c":1.79,"h":1.9,"l":1.7184,"n":229,"o":1.75,"t":"2025-06-18T04:00:00Z","v":31416,"vw":1.824592},{"c":1.76,"h":1.98,"l":1.75,"n":228,"o":1.96,"t":"2025-06-20T04:00:00Z","v":66343,"vw":1.87996},{"c":2.01,"h":2.17,"l":1.8,"n":811,"o":1.8,"t":"2025-06-23T04:00:00Z","v":166425,"vw":2.017291},{"c":1.92,"h":2.11,"l":1.85,"n":553,"o":1.99,"t":"2025-06-24T04:00:00Z","v":90735,"vw":1.967472},{"c":1.88,"h":1.9913,"l":1.8,"n":573,"o":1.92,"t":"2025-06-25T04:00:00Z","v":154112,"vw":1.876974},{"c":1.91,"h":1.9728,"l":1.8101,"n":439,"o":1.83,"t":"2025-06-26T04:00:00Z","v":69242,"vw":1.894968},{"c":1.85,"h":1.96,"l":1.84,"n":156,"o":1.8609,"t":"2025-06-27T04:00:00Z","v":19963,"vw":1.907472},{"c":1.96,"h":2.15,"l":1.93,"n":692,"o":1.96,"t":"2025-06-30T04:00:00Z","v":121066,"vw":2.057249},{"c":2.05,"h":2.2612,"l":1.96,"n":914,"o":1.96,"t":"2025-07-01T04:00:00Z","v":132006,"vw":2.131512},{"c":2.03,"h":2.08,"l":2.02,"n":266,"o":2.06,"t":"2025-07-02T04:00:00Z","v":20264,"vw":2.051418},{"c":1.98,"h":2.1047,"l":1.96,"n":366,"o":2.1047,"t":"2025-07-03T04:00:00Z","v":20385,"vw":2.015371},{"c":1.82,"h":2.001,"l":1.82,"n":343,"o":1.95,"t":"2025-07-07T04:00:00Z","v":69483,"vw":1.903174},{"c":1.89,"h":1.9431,"l":1.84,"n":293,"o":1.9036,"t":"2025-07-08T04:00:00Z","v":29632,"vw":1.896077},{"c":2.12,"h":2.15,"l":1.8709,"n":1165,"o":1.89,"t":"2025-07-09T04:00:00Z","v":127756,"vw":2.058618},{"c":2.16,"h":2.18,"l":2.05,"n":226,"o":2.15,"t":"2025-07-10T04:00:00Z","v":61437,"vw":2.125696},{"c":2.11,"h":2.2,"l":2.11,"n":544,"o":2.16,"t":"2025-07-11T04:00:00Z","v":71131,"vw":2.15145},{"c":2.24,"h":2.24,"l":2.17,"n":697,"o":2.2,"t":"2025-07-14T04:00:00Z","v":101307,"vw":2.221894},{"c":2.48,"h":2.66,"l":2.26,"n":90714,"o":2.42,"t":"2025-07-15T04:00:00Z","v":7748419,"vw":2.448723},{"c":2.14,"h":2.21,"l":2.01,"n":2167,"o":2.16,"t":"2025-07-16T04:00:00Z","v":353416,"vw":2.118796},{"c":2.2,"h":2.25,"l":2.0319,"n":1036,"o":2.16,"t":"2025-07-17T04:00:00Z","v":141223,"vw":2.14835},{"c":3.03,"h":3.14,"l":2.2,"n":4167,"o":2.2,"t":"2025-07-18T04:00:00Z","v":762250,"vw":2.796101},{"c":3.15,"h":3.3911,"l":2.96,"n":1790,"o":3.07,"t":"2025-07-21T04:00:00Z","v":328352,"vw":3.144102},{"c":3.74,"h":4.35,"l":3.0567,"n":4836,"o":3.31,"t":"2025-07-22T04:00:00Z","v":1010098,"vw":3.845816},{"c":3.59,"h":3.88,"l":3.51,"n":665,"o":3.67,"t":"2025-07-23T04:00:00Z","v":109551,"vw":3.683131},{"c":3.16,"h":3.59,"l":3.16,"n":995,"o":3.59,"t":"2025-07-24T04:00:00Z","v":204990,"vw":3.283962},{"c":2.96,"h":3.26,"l":2.95,"n":720,"o":3.14,"t":"2025-07-25T04:00:00Z","v":138013,"vw":3.065124},{"c":3.29,"h":3.4388,"l":3.04,"n":994,"o":3.31,"t":"2025-07-28T04:00:00Z","v":189266,"vw":3.216314},{"c":3.19,"h":3.38,"l":3.14,"n":710,"o":3.35,"t":"2025-07-29T04:00:00Z","v":134526,"vw":3.198817},{"c":3.25,"h":3.4999,"l":3.15,"n":721,"o":3.19,"t":"2025-07-30T04:00:00Z","v":83017,"vw":3.308289},{"c":3.28,"h":3.4,"l":3.2,"n":473,"o":3.37,"t":"2025-07-31T04:00:00Z","v":60276,"vw":3.282771},{"c":3.12,"h":3.3,"l":3.1,"n":437,"o":3.3,"t":"2025-08-01T04:00:00Z","v":71514,"vw":3.178019},{"c":3.16,"h":3.265,"l":2.97,"n":488,"o":3.11,"t":"2025-08-04T04:00:00Z","v":114452,"vw":3.066465},{"c":3.29,"h":3.33,"l":3.17,"n":280,"o":3.25,"t":"2025-08-05T04:00:00Z","v":38477,"vw":3.223147},{"c":3.22,"h":3.4,"l":3.18,"n":356,"o":3.3,"t":"2025-08-06T04:00:00Z","v":50709,"vw":3.255361},{"c":3.25,"h":3.289,"l":3.16,"n":534,"o":3.22,"t":"2025-08-07T04:00:00Z","v":54969,"vw":3.20261},{"c":3.24,"h":3.28,"l":3.17,"n":272,"o":3.21,"t":"2025-08-08T04:00:00Z","v":36124,"vw":3.222411},{"c":3.23,"h":3.26,"l":3.2001,"n":359,"o":3.21,"t":"2025-08-11T04:00:00Z","v":48934,"vw":3.225294},{"c":3.06,"h":3.215,"l":3.03,"n":261,"o":3.2,"t":"2025-08-12T04:00:00Z","v":47789,"vw":3.100599},{"c":3.56,"h":3.6399,"l":3.11,"n":502,"o":3.11,"t":"2025-08-13T04:00:00Z","v":77816,"vw":3.380469},{"c":3.46,"h":3.62,"l":3.2435,"n":229,"o":3.56,"t":"2025-08-14T04:00:00Z","v":40314,"vw":3.472779},{"c":3.48,"h":3.6477,"l":3.3576,"n":229,"o":3.46,"t":"2025-08-15T04:00:00Z","v":26513,"vw":3.42368},{"c":4.15,"h":4.31,"l":3.42,"n":1214,"o":3.42,"t":"2025-08-18T04:00:00Z","v":221345,"vw":3.985199},{"c":3.61,"h":4.15,"l":3.56,"n":457,"o":4.15,"t":"2025-08-19T04:00:00Z","v":83616,"vw":3.811664},{"c":3.65,"h":3.8942,"l":3.65,"n":377,"o":3.71,"t":"2025-08-20T04:00:00Z","v":39986,"vw":3.697562},{"c":3.61,"h":3.7379,"l":3.52,"n":158,"o":3.61,"t":"2025-08-21T04:00:00Z","v":141961,"vw":3.599388},{"c":3.79,"h":3.98,"l":3.61,"n":480,"o":3.67,"t":"2025-08-22T04:00:00Z","v":48761,"vw":3.810984},{"c":3.84,"h":4,"l":3.8,"n":213,"o":3.84,"t":"2025-08-25T04:00:00Z","v":36208,"vw":3.857375},{"c":3.93,"h":4,"l":3.84,"n":474,"o":3.84,"t":"2025-08-26T04:00:00Z","v":39907,"vw":3.914021},{"c":3.8,"h":4.0098,"l":3.7505,"n":398,"o":4,"t":"2025-08-27T04:00:00Z","v":45510,"vw":3.834056},{"c":3.85,"h":3.99,"l":3.7501,"n":224,"o":3.99,"t":"2025-08-28T04:00:00Z","v":55625,"vw":3.798906},{"c":3.94,"h":4,"l":3.655,"n":450,"o":3.84,"t":"2025-08-29T04:00:00Z","v":74584,"vw":3.798318},{"c":2.55,"h":3.1539,"l":2.225,"n":3973,"o":3.1,"t":"2025-09-02T04:00:00Z","v":864285,"vw":2.54545},{"c":2.55,"h":2.65,"l":2.48,"n":780,"o":2.57,"t":"2025-09-03T04:00:00Z","v":122134,"vw":2.511525},{"c":2.36,"h":2.55,"l":2.321,"n":585,"o":2.53,"t":"2025-09-04T04:00:00Z","v":116391,"vw":2.422412},{"c":2.41,"h":2.44,"l":2.3,"n":691,"o":2.34,"t":"2025-09-05T04:00:00Z","v":80742,"vw":2.370936},{"c":2.11,"h":2.4199,"l":2.02,"n":805,"o":2.41,"t":"2025-09-08T04:00:00Z","v":148043,"vw":2.258996},{"c":2.26,"h":2.4689,"l":2.09,"n":1715,"o":2.33,"t":"2025-09-09T04:00:00Z","v":275081,"vw":2.247443},{"c":2.35,"h":2.4873,"l":2.22,"n":942,"o":2.46,"t":"2025-09-10T04:00:00Z","v":128627,"vw":2.341773},{"c":2.33,"h":2.5258,"l":2.25,"n":542,"o":2.38,"t":"2025-09-11T04:00:00Z","v":57406,"vw":2.349783},{"c":2.32,"h":2.3894,"l":2.25,"n":295,"o":2.35,"t":"2025-09-12T04:00:00Z","v":57227,"vw":2.287643},{"c":2.19,"h":2.4081,"l":2.15,"n":883,"o":2.33,"t":"2025-09-15T04:00:00Z","v":99395,"vw":2.220105},{"c":2.15,"h":2.2765,"l":2.05,"n":643,"o":2.15,"t":"2025-09-16T04:00:00Z","v":123005,"vw":2.136087},{"c":2.15,"h":2.2999,"l":2.1,"n":1011,"o":2.13,"t":"2025-09-17T04:00:00Z","v":305966,"vw":2.177544},{"c":2.19,"h":2.3,"l":2.14,"n":1192,"o":2.19,"t":"2025-09-18T04:00:00Z","v":132928,"vw":2.231093},{"c":2.22,"h":2.3,"l":2.15,"n":887,"o":2.19,"t":"2025-09-19T04:00:00Z","v":383564,"vw":2.216332},{"c":2.12,"h":2.2883,"l":2.0629,"n":897,"o":2.23,"t":"2025-09-22T04:00:00Z","v":137651,"vw":2.154048},{"c":2.18,"h":2.1938,"l":2.075,"n":241,"o":2.16,"t":"2025-09-23T04:00:00Z","v":35410,"vw":2.157213},{"c":2.07,"h":2.25,"l":2,"n":633,"o":2.21,"t":"2025-09-24T04:00:00Z","v":105602,"vw":2.072032},{"c":2.04,"h":2.0753,"l":1.9693,"n":438,"o":2.03,"t":"2025-09-25T04:00:00Z","v":63909,"vw":2.000131},{"c":2.25,"h":2.26,"l":1.97,"n":1456,"o":1.97,"t":"2025-09-26T04:00:00Z","v":911009,"vw":2.153997},{"c":2.15,"h":2.27,"l":2.09,"n":437,"o":2.25,"t":"2025-09-29T04:00:00Z","v":110075,"vw":2.21142},{"c":2.07,"h":2.2071,"l":2.03,"n":349,"o":2.15,"t":"2025-09-30T04:00:00Z","v":73882,"vw":2.101561},{"c":2.04,"h":2.17,"l":2.0303,"n":466,"o":2.11,"t":"2025-10-01T04:00:00Z","v":111530,"vw":2.112448},{"c":2.04,"h":2.15,"l":2,"n":332,"o":2.07,"t":"2025-10-02T04:00:00Z","v":79561,"vw":2.049522},{"c":2.13,"h":2.16,"l":2.07,"n":400,"o":2.09,"t":"2025-10-03T04:00:00Z","v":92256,"vw":2.112324},{"c":2.08,"h":2.2,"l":2.0401,"n":796,"o":2.15,"t":"2025-10-06T04:00:00Z","v":244295,"vw":2.122379},{"c":2.04,"h":2.1799,"l":1.98,"n":844,"o":2.07,"t":"2025-10-07T04:00:00Z","v":133195,"vw":2.054732},{"c":2.15,"h":2.17,"l":2,"n":677,"o":2.09,"t":"2025-10-08T04:00:00Z","v":183963,"vw":2.108682},{"c":2.13,"h":2.22,"l":2.08,"n":405,"o":2.15,"t":"2025-10-09T04:00:00Z","v":58597,"vw":2.129814},{"c":2.05,"h":2.165,"l":1.995,"n":432,"o":2.13,"t":"2025-10-10T04:00:00Z","v":76316,"vw":2.051888},{"c":2.04,"h":2.1,"l":1.9907,"n":366,"o":2.1,"t":"2025-10-13T04:00:00Z","v":92966,"vw":2.04684},{"c":2.27,"h":2.35,"l":2.01,"n":14274,"o":2.01,"t":"2025-10-14T04:00:00Z","v":1707931,"vw":2.185069},{"c":2.17,"h":2.27,"l":2.15,"n":1002,"o":2.26,"t":"2025-10-15T04:00:00Z","v":64540,"vw":2.20448},{"c":2.13,"h":2.21,"l":2.07,"n":537,"o":2.09,"t":"2025-10-16T04:00:00Z","v":66668,"vw":2.131746},{"c":1.98,"h":2.14,"l":1.931,"n":812,"o":2.14,"t":"2025-10-17T04:00:00Z","v":144150,"vw":2.012589},{"c":2,"h":2.03,"l":1.96,"n":255,"o":1.99,"t":"2025-10-20T04:00:00Z","v":36522,"vw":1.990779},{"c":2.02,"h":2.04,"l":1.95,"n":304,"o":2.0217,"t":"2025-10-21T04:00:00Z","v":26842,"vw":2.001662},{"c":2.006,"h":2.063,"l":1.94,"n":303,"o":2.05,"t":"2025-10-22T04:00:00Z","v":45924,"vw":1.99132},{"c":1.99,"h":2.005,"l":1.95,"n":190,"o":1.97,"t":"2025-10-23T04:00:00Z","v":23009,"vw":1.969065},{"c":2.07,"h":2.1,"l":1.97,"n":311,"o":2.03,"t":"2025-10-24T04:00:00Z","v":72586,"vw":2.061228},{"c":2.09,"h":2.1,"l":2.0202,"n":195,"o":2.1,"t":"2025-10-27T04:00:00Z","v":37906,"vw":2.080677},{"c":2,"h":2.06,"l":1.97,"n":298,"o":2.06,"t":"2025-10-28T04:00:00Z","v":43254,"vw":2.008949},{"c":1.93,"h":1.99,"l":1.85,"n":459,"o":1.99,"t":"2025-10-29T04:00:00Z","v":122494,"vw":1.89744},{"c":1.89,"h":1.99,"l":1.88,"n":271,"o":1.99,"t":"2025-10-30T04:00:00Z","v":73825,"vw":1.931217},{"c":1.95,"h":1.96,"l":1.88,"n":186,"o":1.92,"t":"2025-10-31T04:00:00Z","v":16443,"vw":1.910393},{"c":1.72,"h":1.9,"l":1.7,"n":550,"o":1.9,"t":"2025-11-03T05:00:00Z","v":123036,"vw":1.790077},{"c":1.72,"h":1.74,"l":1.62,"n":284,"o":1.73,"t":"2025-11-04T05:00:00Z","v":67161,"vw":1.693047},{"c":1.84,"h":1.85,"l":1.64,"n":219,"o":1.72,"t":"2025-11-05T05:00:00Z","v":35292,"vw":1.756693},{"c":1.69,"h":1.8809,"l":1.6539,"n":370,"o":1.86,"t":"2025-11-06T05:00:00Z","v":72880,"vw":1.775524},{"c":1.78,"h":1.7859,"l":1.66,"n":403,"o":1.716,"t":"2025-11-07T05:00:00Z","v":64175,"vw":1.701407},{"c":1.77,"h":1.83,"l":1.73,"n":533,"o":1.751,"t":"2025-11-10T05:00:00Z","v":65859,"vw":1.777538},{"c":1.72,"h":1.79,"l":1.6,"n":591,"o":1.746,"t":"2025-11-11T05:00:00Z","v":79623,"vw":1.670655},{"c":1.68,"h":1.75,"l":1.6,"n":362,"o":1.75,"t":"2025-11-12T05:00:00Z","v":61937,"vw":1.695716},{"c":1.59,"h":1.7149,"l":1.59,"n":471,"o":1.69,"t":"2025-11-13T05:00:00Z","v":93573,"vw":1.637752},{"c":1.55,"h":1.62,"l":1.5,"n":653,"o":1.62,"t":"2025-11-14T05:00:00Z","v":137656,"vw":1.551537},{"c":1.52,"h":1.69,"l":1.5,"n":479,"o":1.68,"t":"2025-11-17T05:00:00Z","v":52833,"vw":1.566711},{"c":1.74,"h":1.74,"l":1.5127,"n":498,"o":1.52,"t":"2025-11-18T05:00:00Z","v":62853,"vw":1.618818},{"c":1.69,"h":1.8337,"l":1.66,"n":161,"o":1.7277,"t":"2025-11-19T05:00:00Z","v":25410,"vw":1.729027},{"c":1.71,"h":1.7339,"l":1.66,"n":331,"o":1.7,"t":"2025-11-20T05:00:00Z","v":67481,"vw":1.695308},{"c":1.75,"h":1.78,"l":1.68,"n":268,"o":1.68,"t":"2025-11-21T05:00:00Z","v":29683,"vw":1.733031},{"c":1.9251,"h":1.93,"l":1.77,"n":233,"o":1.77,"t":"2025-11-24T05:00:00Z","v":50839,"vw":1.876699},{"c":1.97,"h":2.29,"l":1.94,"n":792,"o":1.94,"t":"2025-11-25T05:00:00Z","v":184504,"vw":2.057293},{"c":1.98,"h":2.01,"l":1.95,"n":331,"o":1.97,"t":"2025-11-26T05:00:00Z","v":15988,"vw":1.967762},{"c":2,"h":2,"l":1.96,"n":153,"o":1.96,"t":"2025-11-28T05:00:00Z","v":13200,"vw":1.96328},{"c":2.01,"h":2.047,"l":1.9765,"n":247,"o":2,"t":"2025-12-01T05:00:00Z","v":34247,"vw":2.00301},{"c":2.02,"h":2.1799,"l":1.9912,"n":397,"o":2,"t":"2025-12-02T05:00:00Z","v":68929,"vw":2.022294},{"c":2.02,"h":2.0499,"l":1.95,"n":309,"o":2.02,"t":"2025-12-03T05:00:00Z","v":99128,"vw":1.996184},{"c":1.973,"h":2.01,"l":1.95,"n":525,"o":2,"t":"2025-12-04T05:00:00Z","v":46184,"vw":1.971449},{"c":1.98,"h":2.0136,"l":1.9101,"n":310,"o":2,"t":"2025-12-05T05:00:00Z","v":50278,"vw":1.957736},{"c":1.89,"h":1.98,"l":1.8506,"n":440,"o":1.98,"t":"2025-12-08T05:00:00Z","v":47515,"vw":1.900864},{"c":1.81,"h":1.8599,"l":1.8,"n":452,"o":1.84,"t":"2025-12-09T05:00:00Z","v":60866,"vw":1.818621},{"c":1.79,"h":1.8332,"l":1.71,"n":692,"o":1.7833,"t":"2025-12-10T05:00:00Z","v":68759,"vw":1.775275},{"c":1.67,"h":1.8199,"l":1.64,"n":458,"o":1.71,"t":"2025-12-11T05:00:00Z","v":43438,"vw":1.722499},{"c":1.6,"h":1.725,"l":1.58,"n":584,"o":1.7,"t":"2025-12-12T05:00:00Z","v":95353,"vw":1.631892},{"c":1.4,"h":1.6169,"l":1.385,"n":456,"o":1.6,"t":"2025-12-15T05:00:00Z","v":73732,"vw":1.489134},{"c":1.35,"h":1.61,"l":1.35,"n":486,"o":1.45,"t":"2025-12-16T05:00:00Z","v":80735,"vw":1.457922},{"c":1.3,"h":1.3765,"l":1.3,"n":653,"o":1.34,"t":"2025-12-17T05:00:00Z","v":80765,"vw":1.326981},{"c":1.25,"h":1.32,"l":1.2488,"n":711,"o":1.28,"t":"2025-12-18T05:00:00Z","v":84267,"vw":1.274356},{"c":1.45,"h":1.48,"l":1.26,"n":812,"o":1.29,"t":"2025-12-19T05:00:00Z","v":115604,"vw":1.386895},{"c":1.32,"h":1.48,"l":1.27,"n":886,"o":1.45,"t":"2025-12-22T05:00:00Z","v":126707,"vw":1.378852},{"c":1.29,"h":1.37,"l":1.25,"n":442,"o":1.32,"t":"2025-12-23T05:00:00Z","v":153037,"vw":1.2817},{"c":1.32,"h":1.3401,"l":1.26,"n":219,"o":1.26,"t":"2025-12-24T05:00:00Z","v":15331,"vw":1.286534},{"c":1.34,"h":1.3713,"l":1.29,"n":523,"o":1.32,"t":"2025-12-26T05:00:00Z","v":61090,"vw":1.334002},{"c":1.2,"h":1.36,"l":1.175,"n":783,"o":1.34,"t":"2025-12-29T05:00:00Z","v":184511,"vw":1.246349},{"c":1.125,"h":1.23,"l":1.1,"n":358,"o":1.2,"t":"2025-12-30T05:00:00Z","v":97769,"vw":1.163484},{"c":1.11,"h":1.13,"l":1.01,"n":608,"o":1.12,"t":"2025-12-31T05:00:00Z","v":199759,"vw":1.069291},{"c":1.21,"h":1.23,"l":1.098,"n":276,"o":1.11,"t":"2026-01-02T05:00:00Z","v":37707,"vw":1.168814},{"c":1.26,"h":1.2885,"l":1.21,"n":482,"o":1.24,"t":"2026-01-05T05:00:00Z","v":69357,"vw":1.242008},{"c":1.25,"h":1.31,"l":1.2,"n":412,"o":1.31,"t":"2026-01-06T05:00:00Z","v":29670,"vw":1.232755},{"c":1.24,"h":1.257,"l":1.21,"n":217,"o":1.23,"t":"2026-01-07T05:00:00Z","v":24230,"vw":1.233387},{"c":1.26,"h":1.28,"l":1.2304,"n":296,"o":1.26,"t":"2026-01-08T05:00:00Z","v":33705,"vw":1.250353},{"c":1.3,"h":1.33,"l":1.25,"n":400,"o":1.27,"t":"2026-01-09T05:00:00Z","v":23343,"vw":1.281494},{"c":1.32,"h":1.32,"l":1.2158,"n":296,"o":1.31,"t":"2026-01-12T05:00:00Z","v":39448,"vw":1.275521},{"c":1.35,"h":1.37,"l":1.25,"n":412,"o":1.33,"t":"2026-01-13T05:00:00Z","v":66580,"vw":1.337566},{"c":1.33,"h":1.37,"l":1.3,"n":145,"o":1.37,"t":"2026-01-14T05:00:00Z","v":5915,"vw":1.323698},{"c":1.29,"h":1.338,"l":1.25,"n":458,"o":1.3,"t":"2026-01-15T05:00:00Z","v":49081,"vw":1.281718},{"c":1.31,"h":1.3495,"l":1.27,"n":517,"o":1.27,"t":"2026-01-16T05:00:00Z","v":27519,"vw":1.312339},{"c":1.32,"h":1.37,"l":1.2547,"n":407,"o":1.34,"t":"2026-01-20T05:00:00Z","v":39518,"vw":1.299929},{"c":1.25,"h":1.35,"l":1.25,"n":383,"o":1.35,"t":"2026-01-21T05:00:00Z","v":6552,"vw":1.28697},{"c":1.275,"h":1.31,"l":1.24,"n":276,"o":1.31,"t":"2026-01-22T05:00:00Z","v":66621,"vw":1.265596},{"c":1.29,"h":1.3184,"l":1.24,"n":324,"o":1.3,"t":"2026-01-23T05:00:00Z","v":23693,"vw":1.266553},{"c":1.27,"h":1.3,"l":1.25,"n":339,"o":1.3,"t":"2026-01-26T05:00:00Z","v":19484,"vw":1.261818},{"c":1.29,"h":1.29,"l":1.25,"n":268,"o":1.265,"t":"2026-01-27T05:00:00Z","v":23049,"vw":1.262708},{"c":1.27,"h":1.28,"l":1.22,"n":210,"o":1.265,"t":"2026-01-28T05:00:00Z","v":21337,"vw":1.247308},{"c":1.267,"h":1.267,"l":1.225,"n":379,"o":1.24,"t":"2026-01-29T05:00:00Z","v":35814,"vw":1.238055},{"c":1.22,"h":1.29,"l":1.19,"n":363,"o":1.25,"t":"2026-01-30T05:00:00Z","v":54840,"vw":1.240906},{"c":1.26,"h":1.28,"l":1.2,"n":640,"o":1.2,"t":"2026-02-02T05:00:00Z","v":16826,"vw":1.246191},{"c":1.23,"h":1.2532,"l":1.2,"n":1728,"o":1.25,"t":"2026-02-03T05:00:00Z","v":56315,"vw":1.23603},{"c":1.2,"h":1.3,"l":1.2,"n":395,"o":1.265,"t":"2026-02-04T05:00:00Z","v":54615,"vw":1.252037},{"c":1.17,"h":1.24,"l":1.17,"n":523,"o":1.24,"t":"2026-02-05T05:00:00Z","v":26482,"vw":1.199279},{"c":1.3,"h":1.31,"l":1.21,"n":133,"o":1.21,"t":"2026-02-06T05:00:00Z","v":16480,"vw":1.245272},{"c":1.3,"h":1.33,"l":1.274,"n":375,"o":1.3,"t":"2026-02-09T05:00:00Z","v":10654,"vw":1.30399},{"c":1.27,"h":1.32,"l":1.25,"n":482,"o":1.25,"t":"2026-02-10T05:00:00Z","v":74384,"vw":1.281248},{"c":1.25,"h":1.27,"l":1.215,"n":504,"o":1.27,"t":"2026-02-11T05:00:00Z","v":32494,"vw":1.232926},{"c":1.23,"h":1.305,"l":1.2,"n":300,"o":1.305,"t":"2026-02-12T05:00:00Z","v":14381,"vw":1.221331},{"c":1.265,"h":1.29,"l":1.21,"n":855,"o":1.21,"t":"2026-02-13T05:00:00Z","v":15104,"vw":1.268593},{"c":1.28,"h":1.29,"l":1.23,"n":501,"o":1.24,"t":"2026-02-17T05:00:00Z","v":23692,"vw":1.268057},{"c":1.48,"h":1.51,"l":1.27,"n":680,"o":1.28,"t":"2026-02-18T05:00:00Z","v":101541,"vw":1.390283},{"c":1.34,"h":1.4857,"l":1.2801,"n":217,"o":1.47,"t":"2026-02-19T05:00:00Z","v":37188,"vw":1.407182},{"c":1.3501,"h":1.43,"l":1.34,"n":160,"o":1.37,"t":"2026-02-20T05:00:00Z","v":13796,"vw":1.367204},{"c":1.31,"h":1.4223,"l":1.25,"n":496,"o":1.36,"t":"2026-02-23T05:00:00Z","v":62656,"vw":1.308148},{"c":1.31,"h":1.37,"l":1.25,"n":286,"o":1.3,"t":"2026-02-24T05:00:00Z","v":21141,"vw":1.298531},{"c":1.25,"h":1.32,"l":1.21,"n":328,"o":1.32,"t":"2026-02-25T05:00:00Z","v":60003,"vw":1.260471},{"c":1.24,"h":1.275,"l":1.21,"n":234,"o":1.22,"t":"2026-02-26T05:00:00Z","v":16522,"vw":1.236079},{"c":1.23,"h":1.25,"l":1.19,"n":207,"o":1.21,"t":"2026-02-27T05:00:00Z","v":18342,"vw":1.210819},{"c":1.2,"h":1.2397,"l":1.19,"n":89,"o":1.23,"t":"2026-03-02T05:00:00Z","v":12265,"vw":1.214681},{"c":1.16,"h":1.2527,"l":1.0701,"n":351,"o":1.21,"t":"2026-03-03T05:00:00Z","v":55843,"vw":1.144204},{"c":1.25,"h":1.2699,"l":1.18,"n":214,"o":1.18,"t":"2026-03-04T05:00:00Z","v":13251,"vw":1.224668},{"c":1.2,"h":1.26,"l":1.2,"n":129,"o":1.23,"t":"2026-03-05T05:00:00Z","v":6027,"vw":1.223654},{"c":1.21,"h":1.31,"l":1.18,"n":154,"o":1.18,"t":"2026-03-06T05:00:00Z","v":16225,"vw":1.216254},{"c":1.25,"h":1.29,"l":1.23,"n":218,"o":1.23,"t":"2026-03-09T04:00:00Z","v":17478,"vw":1.248867},{"c":1.39,"h":1.43,"l":1.16,"n":38182,"o":1.21,"t":"2026-03-10T04:00:00Z","v":7013432,"vw":1.309185},{"c":1.28,"h":1.42,"l":1.25,"n":1255,"o":1.3,"t":"2026-03-11T04:00:00Z","v":336724,"vw":1.327025},{"c":1.27,"h":1.39,"l":1.23,"n":633,"o":1.24,"t":"2026-03-12T04:00:00Z","v":120484,"vw":1.312777},{"c":1.22,"h":1.33,"l":1.18,"n":644,"o":1.25,"t":"2026-03-13T04:00:00Z","v":160202,"vw":1.22325},{"c":1.24,"h":1.27,"l":1.21,"n":302,"o":1.22,"t":"2026-03-16T04:00:00Z","v":44343,"vw":1.24203},{"c":1.26,"h":1.34,"l":1.24,"n":363,"o":1.25,"t":"2026-03-17T04:00:00Z","v":43308,"vw":1.279655},{"c":1.25,"h":1.2776,"l":1.2341,"n":377,"o":1.2341,"t":"2026-03-18T04:00:00Z","v":45236,"vw":1.251364},{"c":1.27,"h":1.28,"l":1.21,"n":358,"o":1.22,"t":"2026-03-19T04:00:00Z","v":30476,"vw":1.235109},{"c":1.22,"h":1.28,"l":1.19,"n":567,"o":1.23,"t":"2026-03-20T04:00:00Z","v":109712,"vw":1.226683},{"c":1.21,"h":1.24,"l":1.21,"n":226,"o":1.22,"t":"2026-03-23T04:00:00Z","v":33766,"vw":1.220608},{"c":1.27,"h":1.28,"l":1.19,"n":355,"o":1.19,"t":"2026-03-24T04:00:00Z","v":48128,"vw":1.254282},{"c":1.21,"h":1.25,"l":1.2,"n":315,"o":1.25,"t":"2026-03-25T04:00:00Z","v":20178,"vw":1.226942},{"c":1.2,"h":1.23,"l":1.155,"n":341,"o":1.23,"t":"2026-03-26T04:00:00Z","v":45151,"vw":1.190238},{"c":1.22,"h":1.22,"l":1.17,"n":208,"o":1.2,"t":"2026-03-27T04:00:00Z","v":26242,"vw":1.205937},{"c":1.26,"h":1.28,"l":1.19,"n":407,"o":1.2,"t":"2026-03-30T04:00:00Z","v":43386,"vw":1.240605},{"c":1.33,"h":1.33,"l":1.24,"n":392,"o":1.25,"t":"2026-03-31T04:00:00Z","v":64389,"vw":1.286962},{"c":1.31,"h":1.33,"l":1.29,"n":219,"o":1.33,"t":"2026-04-01T04:00:00Z","v":5532,"vw":1.308748},{"c":1.33,"h":1.33,"l":1.29,"n":148,"o":1.29,"t":"2026-04-02T04:00:00Z","v":12941,"vw":1.321594},{"c":1.4,"h":1.4278,"l":1.33,"n":582,"o":1.35,"t":"2026-04-06T04:00:00Z","v":57166,"vw":1.401139},{"c":1.39,"h":1.41,"l":1.38,"n":194,"o":1.4,"t":"2026-04-07T04:00:00Z","v":9301,"vw":1.393107},{"c":1.37,"h":1.45,"l":1.37,"n":474,"o":1.45,"t":"2026-04-08T04:00:00Z","v":26275,"vw":1.395644},{"c":1.36,"h":1.41,"l":1.35,"n":161,"o":1.41,"t":"2026-04-09T04:00:00Z","v":12924,"vw":1.379443},{"c":1.27,"h":1.375,"l":1.27,"n":122,"o":1.37,"t":"2026-04-10T04:00:00Z","v":11710,"vw":1.325223},{"c":1.28,"h":1.32,"l":1.2701,"n":83,"o":1.3,"t":"2026-04-13T04:00:00Z","v":8498,"vw":1.292726},{"c":1.3,"h":1.3251,"l":1.28,"n":105,"o":1.3251,"t":"2026-04-14T04:00:00Z","v":8998,"vw":1.288553},{"c":1.25,"h":1.3,"l":1.2401,"n":314,"o":1.2526,"t":"2026-04-15T04:00:00Z","v":5839,"vw":1.265318},{"c":1.24,"h":1.27,"l":1.23,"n":202,"o":1.27,"t":"2026-04-16T04:00:00Z","v":29044,"vw":1.246624},{"c":1.23,"h":1.28,"l":1.23,"n":1435,"o":1.24,"t":"2026-04-17T04:00:00Z","v":30311,"vw":1.252932},{"c":1.24,"h":1.2779,"l":1.22,"n":700,"o":1.23,"t":"2026-04-20T04:00:00Z","v":28783,"vw":1.240409},{"c":1.22,"h":1.3,"l":1.22,"n":215,"o":1.27,"t":"2026-04-21T04:00:00Z","v":39073,"vw":1.269893},{"c":1.17,"h":1.25,"l":1.17,"n":374,"o":1.23,"t":"2026-04-22T04:00:00Z","v":54539,"vw":1.195849},{"c":1.12,"h":1.1988,"l":1.12,"n":680,"o":1.185,"t":"2026-04-23T04:00:00Z","v":75040,"vw":1.149776},{"c":1.11,"h":1.2147,"l":1.0833,"n":260,"o":1.13,"t":"2026-04-24T04:00:00Z","v":30249,"vw":1.12176},{"c":0.99,"h":1.1,"l":0.9633,"n":467,"o":1.08,"t":"2026-04-27T04:00:00Z","v":100567,"vw":1.023403},{"c":1.04,"h":1.04,"l":1,"n":156,"o":1,"t":"2026-04-28T04:00:00Z","v":33563,"vw":1.022807},{"c":0.96,"h":1.05,"l":0.9519,"n":205,"o":1.015,"t":"2026-04-29T04:00:00Z","v":46970,"vw":0.997908},{"c":0.9343,"h":0.99,"l":0.9305,"n":216,"o":0.975,"t":"2026-04-30T04:00:00Z","v":57905,"vw":0.958132},{"c":0.957,"h":1.149,"l":0.9455,"n":10969,"o":1.02,"t":"2026-05-01T04:00:00Z","v":1580697,"vw":0.984902},{"c":0.9841,"h":1.05,"l":0.88,"n":1602,"o":1.05,"t":"2026-05-04T04:00:00Z","v":303931,"vw":0.950115},{"c":0.9529,"h":0.9856,"l":0.9,"n":538,"o":0.9646,"t":"2026-05-05T04:00:00Z","v":76683,"vw":0.946028},{"c":0.93,"h":0.9799,"l":0.92,"n":549,"o":0.96,"t":"2026-05-06T04:00:00Z","v":29074,"vw":0.934847},{"c":0.9075,"h":0.937,"l":0.9001,"n":357,"o":0.92,"t":"2026-05-07T04:00:00Z","v":67515,"vw":0.924272},{"c":0.8799,"h":0.9,"l":0.8714,"n":394,"o":0.9,"t":"2026-05-08T04:00:00Z","v":126094,"vw":0.883267},{"c":0.77,"h":0.8942,"l":0.7101,"n":1117,"o":0.891,"t":"2026-05-11T04:00:00Z","v":305948,"vw":0.783524},{"c":0.7765,"h":0.818,"l":0.75,"n":351,"o":0.77,"t":"2026-05-12T04:00:00Z","v":65655,"vw":0.770106},{"c":0.7866,"h":0.8191,"l":0.7111,"n":864,"o":0.7849,"t":"2026-05-13T04:00:00Z","v":295812,"vw":0.781569},{"c":0.8114,"h":0.8176,"l":0.77,"n":446,"o":0.8101,"t":"2026-05-14T04:00:00Z","v":158864,"vw":0.795809},{"c":0.8083,"h":0.8114,"l":0.7882,"n":253,"o":0.79,"t":"2026-05-15T04:00:00Z","v":104623,"vw":0.796019},{"c":0.7984,"h":0.8124,"l":0.7908,"n":273,"o":0.808,"t":"2026-05-18T04:00:00Z","v":45451,"vw":0.804195},{"c":0.8061,"h":0.82,"l":0.78,"n":161,"o":0.78,"t":"2026-05-19T04:00:00Z","v":90226,"vw":0.800389},{"c":0.8252,"h":0.8468,"l":0.8,"n":1098,"o":0.8,"t":"2026-05-20T04:00:00Z","v":276172,"vw":0.826028},{"c":0.8986,"h":0.919,"l":0.8415,"n":918,"o":0.85,"t":"2026-05-21T04:00:00Z","v":201461,"vw":0.877899},{"c":0.8701,"h":0.9189,"l":0.845,"n":805,"o":0.88,"t":"2026-05-22T04:00:00Z","v":120935,"vw":0.875761},{"c":0.8969,"h":0.92,"l":0.845,"n":483,"o":0.845,"t":"2026-05-26T04:00:00Z","v":139741,"vw":0.899142},{"c":0.9151,"h":0.98,"l":0.8816,"n":1108,"o":0.9113,"t":"2026-05-27T04:00:00Z","v":201551,"vw":0.925421},{"c":0.991,"h":1.01,"l":0.91,"n":2162,"o":0.9155,"t":"2026-05-28T04:00:00Z","v":296342,"vw":0.960951},{"c":1.01,"h":1.04,"l":0.9787,"n":587,"o":1.02,"t":"2026-05-29T04:00:00Z","v":74622,"vw":1.007818},{"c":1.07,"h":1.07,"l":0.9703,"n":553,"o":1.01,"t":"2026-06-01T04:00:00Z","v":109757,"vw":1.031366},{"c":1.06,"h":1.07,"l":1.0115,"n":3912,"o":1.04,"t":"2026-06-02T04:00:00Z","v":122527,"vw":1.042375},{"c":1.02,"h":1.06,"l":1.01,"n":3264,"o":1.04,"t":"2026-06-03T04:00:00Z","v":160992,"vw":1.0269},{"c":0.995,"h":1.075,"l":0.9751,"n":1281,"o":1.05,"t":"2026-06-04T04:00:00Z","v":192336,"vw":1.034532},{"c":0.8723,"h":1.02,"l":0.85,"n":691,"o":1.02,"t":"2026-06-05T04:00:00Z","v":34257,"vw":0.920788},{"c":0.8119,"h":0.8909,"l":0.781,"n":1893,"o":0.88,"t":"2026-06-08T04:00:00Z","v":183600,"vw":0.846495},{"c":0.6885,"h":0.89,"l":0.667,"n":2864,"o":0.8,"t":"2026-06-09T04:00:00Z","v":184608,"vw":0.769939},{"c":0.7736,"h":0.809,"l":0.69,"n":495,"o":0.69,"t":"2026-06-10T04:00:00Z","v":70276,"vw":0.726544},{"c":0.7268,"h":0.8249,"l":0.6944,"n":3422,"o":0.78,"t":"2026-06-11T04:00:00Z","v":110716,"vw":0.737895},{"c":0.7129,"h":0.7864,"l":0.7,"n":372,"o":0.7161,"t":"2026-06-12T04:00:00Z","v":35484,"vw":0.733589},{"c":0.77,"h":0.9586,"l":0.72,"n":4665,"o":0.8,"t":"2026-06-15T04:00:00Z","v":675294,"vw":0.844733},{"c":0.7368,"h":0.78,"l":0.72,"n":362,"o":0.78,"t":"2026-06-16T04:00:00Z","v":50347,"vw":0.744232},{"c":0.7965,"h":0.8722,"l":0.712,"n":1284,"o":0.7122,"t":"2026-06-17T04:00:00Z","v":180661,"vw":0.801886},{"c":0.7523,"h":0.775001,"l":0.7517,"n":554,"o":0.7726,"t":"2026-06-18T04:00:00Z","v":47588,"vw":0.757116},{"c":0.758,"h":0.7599,"l":0.73,"n":278,"o":0.731,"t":"2026-06-22T04:00:00Z","v":25413,"vw":0.74339},{"c":0.6998,"h":0.7352,"l":0.6564,"n":1020,"o":0.7301,"t":"2026-06-23T04:00:00Z","v":183136,"vw":0.696297},{"c":0.6762,"h":0.7393,"l":0.6281,"n":3325,"o":0.69,"t":"2026-06-24T04:00:00Z","v":392405,"vw":0.694403},{"c":0.6653,"h":0.6949,"l":0.65,"n":720,"o":0.6656,"t":"2026-06-25T04:00:00Z","v":39624,"vw":0.669709},{"c":0.62,"h":0.68,"l":0.566,"n":1918,"o":0.64,"t":"2026-06-26T04:00:00Z","v":222091,"vw":0.607906},{"c":0.6063,"h":0.63,"l":0.58165,"n":468,"o":0.62,"t":"2026-06-29T04:00:00Z","v":25757,"vw":0.604424},{"c":0.5979,"h":0.6694,"l":0.5601,"n":874,"o":0.596,"t":"2026-06-30T04:00:00Z","v":85489,"vw":0.608066},{"c":0.6043,"h":0.6485,"l":0.6,"n":530,"o":0.6,"t":"2026-07-01T04:00:00Z","v":40480,"vw":0.620475},{"c":0.6197,"h":0.65,"l":0.601,"n":492,"o":0.601,"t":"2026-07-02T04:00:00Z","v":60738,"vw":0.627215},{"c":0.8,"h":0.86,"l":0.63,"n":2853,"o":0.63,"t":"2026-07-06T04:00:00Z","v":970656,"vw":0.785008},{"c":0.7267,"h":0.77,"l":0.6888,"n":986,"o":0.76,"t":"2026-07-07T04:00:00Z","v":122024,"vw":0.746605},{"c":0.7295,"h":0.7699,"l":0.7144,"n":1911,"o":0.74,"t":"2026-07-08T04:00:00Z","v":15563,"vw":0.74715},{"c":0.7478,"h":0.8019,"l":0.74,"n":1708,"o":0.755,"t":"2026-07-09T04:00:00Z","v":92416,"vw":0.751738},{"c":0.7404,"h":0.7916,"l":0.74,"n":6331,"o":0.775,"t":"2026-07-10T04:00:00Z","v":49103,"vw":0.761017},{"c":0.7551,"h":0.8,"l":0.74,"n":4339,"o":0.74,"t":"2026-07-13T04:00:00Z","v":57878,"vw":0.761669},{"c":0.755,"h":0.8,"l":0.755,"n":6957,"o":0.766,"t":"2026-07-14T04:00:00Z","v":50809,"vw":0.778065},{"c":0.78,"h":0.815,"l":0.75,"n":1677,"o":0.7752,"t":"2026-07-15T04:00:00Z","v":23481,"vw":0.783862},{"c":0.7681,"h":0.7901,"l":0.7403,"n":2535,"o":0.78,"t":"2026-07-16T04:00:00Z","v":39439,"vw":0.768628},{"c":0.7803,"h":0.8436,"l":0.75,"n":1081,"o":0.76,"t":"2026-07-17T04:00:00Z","v":16930,"vw":0.779268},{"c":0.78,"h":0.8,"l":0.78,"n":80,"o":0.8,"t":"2026-07-20T04:00:00Z","v":7614,"vw":0.78671},{"c":0.81,"h":0.82,"l":0.78,"n":211,"o":0.78,"t":"2026-07-21T04:00:00Z","v":11916,"vw":0.802601},{"c":0.78,"h":0.8125,"l":0.78,"n":278,"o":0.81,"t":"2026-07-22T04:00:00Z","v":21468,"vw":0.806473},{"c":0.76,"h":0.825,"l":0.75,"n":672,"o":0.825,"t":"2026-07-23T04:00:00Z","v":78228,"vw":0.779691},{"c":0.75,"h":0.815,"l":0.75,"n":870,"o":0.76,"t":"2026-07-24T04:00:00Z","v":48120,"vw":0.762983},{"c":0.751,"h":0.8,"l":0.745,"n":374,"o":0.8,"t":"2026-07-27T04:00:00Z","v":37294,"vw":0.764144},{"c":0.7601,"h":0.778,"l":0.7501,"n":158,"o":0.778,"t":"2026-07-28T04:00:00Z","v":18103,"vw":0.76194},{"c":0.6701,"h":0.7627,"l":0.66,"n":319,"o":0.75,"t":"2026-07-29T04:00:00Z","v":237395,"vw":0.718282},{"c":0.68,"h":0.7201,"l":0.68,"n":205,"o":0.68,"t":"2026-07-30T04:00:00Z","v":18086,"vw":0.690664},{"c":0.6353,"h":0.72,"l":0.601,"n":431,"o":0.7149,"t":"2026-07-31T04:00:00Z","v":80006,"vw":0.642699},{"c":0.6602,"h":0.67,"l":0.64,"n":345,"o":0.64,"t":"2026-08-03T04:00:00Z","v":34474,"vw":0.658203},{"c":0.7034,"h":0.7815,"l":0.6601,"n":212,"o":0.6601,"t":"2026-08-04T04:00:00Z","v":77820,"vw":0.746177},{"c":0.7342,"h":0.75,"l":0.6929,"n":109,"o":0.6929,"t":"2026-08-05T04:00:00Z","v":10298,"vw":0.706386},{"c":0.683,"h":0.74,"l":0.683,"n":167,"o":0.74,"t":"2026-08-06T04:00:00Z","v":25843,"vw":0.710956},{"c":0.7007,"h":0.7325,"l":0.6897,"n":350,"o":0.6898,"t":"2026-08-07T04:00:00Z","v":18072,"vw":0.697828},{"c":0.6866,"h":0.735,"l":0.68,"n":445,"o":0.68,"t":"2026-08-10T04:00:00Z","v":25671,"vw":0.700979},{"c":0.7002,"h":0.73,"l":0.6861,"n":329,"o":0.708,"t":"2026-08-11T04:00:00Z","v":30134,"vw":0.711568},{"c":0.69,"h":0.712,"l":0.6861,"n":218,"o":0.7,"t":"2026-08-12T04:00:00Z","v":16423,"vw":0.691128},{"c":0.6953,"h":0.714,"l":0.69,"n":107,"o":0.714,"t":"2026-08-13T04:00:00Z","v":7074,"vw":0.696501},{"c":0.6958,"h":0.7199,"l":0.6902,"n":153,"o":0.7035,"t":"2026-08-14T04:00:00Z","v":11417,"vw":0.700538},{"c":0.696,"h":0.739,"l":0.68,"n":222,"o":0.68,"t":"2026-08-17T04:00:00Z","v":17590,"vw":0.702393},{"c":0.7367,"h":0.7995,"l":0.709,"n":212,"o":0.709,"t":"2026-08-18T04:00:00Z","v":72816,"vw":0.77376},{"c":0.778,"h":0.8499,"l":0.7501,"n":193,"o":0.81,"t":"2026-08-19T04:00:00Z","v":48782,"vw":0.801862},{"c":0.767,"h":0.82,"l":0.7012,"n":371,"o":0.7012,"t":"2026-08-20T04:00:00Z","v":46744,"vw":0.750574},{"c":0.8,"h":0.85,"l":0.7305,"n":298,"o":0.77,"t":"2026-08-21T04:00:00Z","v":26352,"vw":0.808891},{"c":0.7748,"h":0.86,"l":0.749,"n":373,"o":0.7744,"t":"2026-08-24T04:00:00Z","v":37351,"vw":0.80441},{"c":0.8008,"h":1.11,"l":0.751,"n":3833,"o":0.751,"t":"2026-08-25T04:00:00Z","v":1184848,"vw":0.952897},{"c":0.8804,"h":0.9757,"l":0.78,"n":1193,"o":0.8058,"t":"2026-08-26T04:00:00Z","v":177421,"vw":0.889618},{"c":2.1,"h":2.55,"l":0.926,"n":857077,"o":1.11,"t":"2026-08-27T04:00:00Z","v":221053119,"vw":1.936651},{"c":1.58,"h":2.2,"l":1.48,"n":58270,"o":2.145,"t":"2026-08-28T04:00:00Z","v":15087342,"vw":1.844667},{"c":1.85,"h":1.9643,"l":1.38,"n":12344,"o":1.42,"t":"2026-08-31T04:00:00Z","v":3422255,"vw":1.693213},{"c":1.88,"h":2.07,"l":1.7101,"n":7696,"o":1.86,"t":"2026-09-01T04:00:00Z","v":1621666,"vw":1.906987},{"c":1.86,"h":1.96,"l":1.69,"n":2637,"o":1.88,"t":"2026-09-02T04:00:00Z","v":654752,"vw":1.795778},{"c":1.83,"h":1.8936,"l":1.78,"n":2120,"o":1.85,"t":"2026-09-03T04:00:00Z","v":363709,"vw":1.845732},{"c":1.68,"h":1.83,"l":1.6177,"n":2009,"o":1.83,"t":"2026-09-04T04:00:00Z","v":351376,"vw":1.724309},{"c":1.54,"h":1.734,"l":1.52,"n":2106,"o":1.7,"t":"2026-09-08T04:00:00Z","v":249688,"vw":1.616685},{"c":1.44,"h":1.55,"l":1.43,"n":889,"o":1.55,"t":"2026-09-09T04:00:00Z","v":148756,"vw":1.486079},{"c":1.435,"h":1.48,"l":1.3848,"n":1197,"o":1.405,"t":"2026-09-10T04:00:00Z","v":158552,"vw":1.442012},{"c":1.41,"h":1.45,"l":1.351,"n":679,"o":1.45,"t":"2026-09-11T04:00:00Z","v":97118,"vw":1.408044},{"c":1.4,"h":1.43,"l":1.31,"n":1777,"o":1.32,"t":"2026-09-14T04:00:00Z","v":206805,"vw":1.360053},{"c":1.24,"h":1.4,"l":1.24,"n":1265,"o":1.33,"t":"2026-09-15T04:00:00Z","v":149428,"vw":1.280995},{"c":1.29,"h":1.3891,"l":1.21,"n":1090,"o":1.26,"t":"2026-09-16T04:00:00Z","v":175748,"vw":1.292568},{"c":1.27,"h":1.38,"l":1.27,"n":806,"o":1.29,"t":"2026-09-17T04:00:00Z","v":77166,"vw":1.317816},{"c":1.31,"h":1.35,"l":1.22,"n":949,"o":1.28,"t":"2026-09-18T04:00:00Z","v":187514,"vw":1.29271},{"c":1.24,"h":1.33,"l":1.24,"n":1244,"o":1.27,"t":"2026-09-21T04:00:00Z","v":214050,"vw":1.272568},{"c":1.18,"h":1.26,"l":1.16,"n":1388,"o":1.22,"t":"2026-09-22T04:00:00Z","v":154693,"vw":1.195045},{"c":1.15,"h":1.18,"l":1.13,"n":666,"o":1.17,"t":"2026-09-23T04:00:00Z","v":77132,"vw":1.142394},{"c":1.32,"h":1.35,"l":1.17,"n":3110,"o":1.17,"t":"2026-09-24T04:00:00Z","v":453544,"vw":1.293167},{"c":1.38,"h":1.41,"l":1.32,"n":1270,"o":1.33,"t":"2026-09-25T04:00:00Z","v":166085,"vw":1.365163},{"c":1.4,"h":1.46,"l":1.35,"n":997,"o":1.4,"t":"2026-09-28T04:00:00Z","v":113595,"vw":1.399773},{"c":1.37,"h":1.3999,"l":1.3343,"n":616,"o":1.38,"t":"2026-09-29T04:00:00Z","v":39660,"vw":1.361167},{"c":1.35,"h":1.37,"l":1.28,"n":467,"o":1.37,"t":"2026-09-30T04:00:00Z","v":55440,"vw":1.338579},{"c":1.38,"h":1.38,"l":1.302,"n":1316,"o":1.34,"t":"2026-10-01T04:00:00Z","v":142160,"vw":1.34496},{"c":1.6,"h":1.635,"l":1.36,"n":1469,"o":1.37,"t":"2026-10-02T04:00:00Z","v":221864,"vw":1.551782},{"c":1.71,"h":1.8,"l":1.57,"n":1983,"o":1.6,"t":"2026-10-05T04:00:00Z","v":282146,"vw":1.72273},{"c":1.58,"h":1.7693,"l":1.54,"n":1395,"o":1.7,"t":"2026-10-06T04:00:00Z","v":260957,"vw":1.668233},{"c":1.47,"h":1.57,"l":1.47,"n":694,"o":1.53,"t":"2026-10-07T04:00:00Z","v":68950,"vw":1.518233},{"c":1.46,"h":1.5,"l":1.43,"n":824,"o":1.46,"t":"2026-10-08T04:00:00Z","v":103718,"vw":1.457389},{"c":1.56,"h":1.57,"l":1.4513,"n":758,"o":1.46,"t":"2026-10-09T04:00:00Z","v":53200,"vw":1.528984},{"c":1.47,"h":1.57,"l":1.4611,"n":407,"o":1.56,"t":"2026-10-12T04:00:00Z","v":43738,"vw":1.500249},{"c":1.42,"h":1.55,"l":1.4,"n":696,"o":1.45,"t":"2026-10-13T04:00:00Z","v":50376,"vw":1.421941},{"c":1.31,"h":1.41,"l":1.28,"n":519,"o":1.39,"t":"2026-10-14T04:00:00Z","v":80191,"vw":1.334586},{"c":1.33,"h":1.35,"l":1.27,"n":488,"o":1.28,"t":"2026-10-15T04:00:00Z","v":30656,"vw":1.310931},{"c":1.25,"h":1.33,"l":1.22,"n":334,"o":1.33,"t":"2026-10-16T04:00:00Z","v":64070,"vw":1.259789},{"c":1.16,"h":1.29,"l":1.1214,"n":679,"o":1.29,"t":"2026-10-19T04:00:00Z","v":87794,"vw":1.173842},{"c":1.26,"h":1.3,"l":1.16,"n":244,"o":1.16,"t":"2026-10-20T04:00:00Z","v":60145,"vw":1.261537},{"c":1.02,"h":1.31,"l":1.02,"n":1044,"o":1.31,"t":"2026-10-21T04:00:00Z","v":204720,"vw":1.126671},{"c":1.05,"h":1.08,"l":1.01,"n":329,"o":1.07,"t":"2026-10-22T04:00:00Z","v":144732,"vw":1.045292}],"volatilityBars":[{"c":1.2567,"h":1.2567,"l":1.241,"n":2,"o":1.241,"t":"2026-09-21T10:45:00Z","v":388,"vw":1.245411},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-21T11:00:00Z","v":100,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-21T11:45:00Z","v":217,"vw":1.28},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-09-21T13:15:00Z","v":466,"vw":1.26},{"c":1.29,"h":1.295,"l":1.27,"n":41,"o":1.27,"t":"2026-09-21T13:30:00Z","v":10996,"vw":1.277527},{"c":1.33,"h":1.33,"l":1.3,"n":12,"o":1.3,"t":"2026-09-21T13:45:00Z","v":8892,"vw":1.328205},{"c":1.2999,"h":1.32,"l":1.29,"n":19,"o":1.32,"t":"2026-09-21T14:00:00Z","v":2590,"vw":1.302849},{"c":1.28,"h":1.285,"l":1.2748,"n":8,"o":1.28,"t":"2026-09-21T14:15:00Z","v":727,"vw":1.279584},{"c":1.2736,"h":1.2742,"l":1.27,"n":6,"o":1.27,"t":"2026-09-21T14:30:00Z","v":877,"vw":1.273535},{"c":1.29,"h":1.29,"l":1.2701,"n":10,"o":1.2701,"t":"2026-09-21T15:00:00Z","v":1763,"vw":1.280919},{"c":1.26,"h":1.29,"l":1.26,"n":29,"o":1.29,"t":"2026-09-21T15:15:00Z","v":2852,"vw":1.276314},{"c":1.265,"h":1.2759,"l":1.265,"n":5,"o":1.2759,"t":"2026-09-21T15:30:00Z","v":2266,"vw":1.26576},{"c":1.27,"h":1.27,"l":1.25,"n":4,"o":1.25,"t":"2026-09-21T15:45:00Z","v":688,"vw":1.264085},{"c":1.27,"h":1.2706,"l":1.27,"n":8,"o":1.2706,"t":"2026-09-21T16:00:00Z","v":5571,"vw":1.270569},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-09-21T16:15:00Z","v":115,"vw":1.26},{"c":1.27,"h":1.27,"l":1.2648,"n":3,"o":1.27,"t":"2026-09-21T16:30:00Z","v":300,"vw":1.268267},{"c":1.27,"h":1.275,"l":1.27,"n":5,"o":1.275,"t":"2026-09-21T16:45:00Z","v":399,"vw":1.2725},{"c":1.2601,"h":1.27,"l":1.25,"n":21,"o":1.27,"t":"2026-09-21T17:00:00Z","v":3203,"vw":1.259349},{"c":1.27,"h":1.28,"l":1.26,"n":20,"o":1.26,"t":"2026-09-21T17:15:00Z","v":1218,"vw":1.266111},{"c":1.3,"h":1.3,"l":1.28,"n":93,"o":1.28,"t":"2026-09-21T17:45:00Z","v":12586,"vw":1.299121},{"c":1.27,"h":1.3,"l":1.25,"n":202,"o":1.3,"t":"2026-09-21T18:00:00Z","v":105763,"vw":1.266803},{"c":1.295,"h":1.295,"l":1.28,"n":21,"o":1.29,"t":"2026-09-21T18:15:00Z","v":2234,"vw":1.291191},{"c":1.3,"h":1.3,"l":1.285,"n":18,"o":1.285,"t":"2026-09-21T18:30:00Z","v":1031,"vw":1.2943},{"c":1.32,"h":1.32,"l":1.29,"n":38,"o":1.29,"t":"2026-09-21T18:45:00Z","v":1526,"vw":1.30625},{"c":1.29,"h":1.3082,"l":1.29,"n":15,"o":1.3082,"t":"2026-09-21T19:00:00Z","v":1507,"vw":1.297815},{"c":1.3,"h":1.3,"l":1.29,"n":6,"o":1.29,"t":"2026-09-21T19:15:00Z","v":411,"vw":1.29625},{"c":1.29,"h":1.29,"l":1.29,"n":8,"o":1.29,"t":"2026-09-21T19:30:00Z","v":547,"vw":1.29},{"c":1.25,"h":1.29,"l":1.25,"n":467,"o":1.29,"t":"2026-09-21T19:45:00Z","v":35374,"vw":1.259987},{"c":1.22,"h":1.24,"l":1.22,"n":10,"o":1.24,"t":"2026-09-21T20:00:00Z","v":3965,"vw":1.239248},{"c":1.2117,"h":1.2117,"l":1.2117,"n":1,"o":1.2117,"t":"2026-09-21T20:45:00Z","v":121,"vw":1.2117},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-09-21T21:00:00Z","v":100,"vw":1.22},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-09-22T11:15:00Z","v":137,"vw":1.2},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-09-22T11:30:00Z","v":505,"vw":1.21},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-09-22T12:45:00Z","v":2588,"vw":1.22},{"c":1.23,"h":1.23,"l":1.2239,"n":3,"o":1.2239,"t":"2026-09-22T13:00:00Z","v":3433,"vw":1.226446},{"c":1.22,"h":1.26,"l":1.22,"n":52,"o":1.22,"t":"2026-09-22T13:30:00Z","v":23359,"vw":1.223249},{"c":1.21,"h":1.211,"l":1.2059,"n":31,"o":1.211,"t":"2026-09-22T13:45:00Z","v":11668,"vw":1.209405},{"c":1.225,"h":1.225,"l":1.2001,"n":7,"o":1.21,"t":"2026-09-22T14:00:00Z","v":1814,"vw":1.220653},{"c":1.2011,"h":1.23,"l":1.2011,"n":22,"o":1.23,"t":"2026-09-22T14:15:00Z","v":1395,"vw":1.212272},{"c":1.2012,"h":1.2084,"l":1.2005,"n":6,"o":1.2084,"t":"2026-09-22T14:30:00Z","v":2019,"vw":1.204868},{"c":1.205,"h":1.205,"l":1.205,"n":9,"o":1.205,"t":"2026-09-22T14:45:00Z","v":855,"vw":1.205},{"c":1.2098,"h":1.2098,"l":1.2098,"n":1,"o":1.2098,"t":"2026-09-22T15:00:00Z","v":500,"vw":1.2098},{"c":1.17,"h":1.2,"l":1.16,"n":230,"o":1.2,"t":"2026-09-22T15:30:00Z","v":23972,"vw":1.170775},{"c":1.18,"h":1.18,"l":1.175,"n":42,"o":1.175,"t":"2026-09-22T15:45:00Z","v":5059,"vw":1.178064},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-22T16:00:00Z","v":179,"vw":1.18},{"c":1.18,"h":1.19,"l":1.18,"n":20,"o":1.18,"t":"2026-09-22T16:15:00Z","v":9957,"vw":1.180224},{"c":1.2,"h":1.2,"l":1.19,"n":5,"o":1.19,"t":"2026-09-22T16:30:00Z","v":450,"vw":1.195},{"c":1.18,"h":1.2,"l":1.18,"n":37,"o":1.2,"t":"2026-09-22T16:45:00Z","v":4912,"vw":1.187212},{"c":1.18,"h":1.185,"l":1.18,"n":5,"o":1.1801,"t":"2026-09-22T17:00:00Z","v":2865,"vw":1.182129},{"c":1.185,"h":1.185,"l":1.175,"n":57,"o":1.18,"t":"2026-09-22T17:15:00Z","v":5115,"vw":1.180084},{"c":1.195,"h":1.2,"l":1.185,"n":22,"o":1.185,"t":"2026-09-22T17:30:00Z","v":9724,"vw":1.188936},{"c":1.195,"h":1.2,"l":1.19,"n":6,"o":1.19,"t":"2026-09-22T17:45:00Z","v":747,"vw":1.195355},{"c":1.21,"h":1.21,"l":1.19,"n":91,"o":1.19,"t":"2026-09-22T18:00:00Z","v":5675,"vw":1.198526},{"c":1.205,"h":1.225,"l":1.205,"n":74,"o":1.205,"t":"2026-09-22T18:15:00Z","v":6630,"vw":1.215288},{"c":1.21,"h":1.21,"l":1.2,"n":30,"o":1.2072,"t":"2026-09-22T18:30:00Z","v":2795,"vw":1.20461},{"c":1.2,"h":1.2,"l":1.2,"n":19,"o":1.2,"t":"2026-09-22T18:45:00Z","v":587,"vw":1.2},{"c":1.21,"h":1.21,"l":1.2,"n":3,"o":1.2,"t":"2026-09-22T19:00:00Z","v":1295,"vw":1.202335},{"c":1.185,"h":1.21,"l":1.175,"n":411,"o":1.205,"t":"2026-09-22T19:45:00Z","v":14523,"vw":1.18768},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-09-22T20:00:00Z","v":8142,"vw":1.18},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-09-23T08:30:00Z","v":7500,"vw":1.17},{"c":1.14,"h":1.15,"l":1.14,"n":8,"o":1.15,"t":"2026-09-23T11:45:00Z","v":5647,"vw":1.146982},{"c":1.1101,"h":1.14,"l":1.1101,"n":6,"o":1.14,"t":"2026-09-23T12:00:00Z","v":2868,"vw":1.131453},{"c":1.17,"h":1.18,"l":1.15,"n":26,"o":1.17,"t":"2026-09-23T13:30:00Z","v":1815,"vw":1.165671},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-09-23T13:45:00Z","v":100,"vw":1.14},{"c":1.15,"h":1.17,"l":1.1373,"n":23,"o":1.15,"t":"2026-09-23T14:00:00Z","v":2360,"vw":1.163196},{"c":1.14,"h":1.14,"l":1.14,"n":12,"o":1.14,"t":"2026-09-23T14:15:00Z","v":290,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":3,"o":1.14,"t":"2026-09-23T14:30:00Z","v":106,"vw":1.14},{"c":1.13,"h":1.1386,"l":1.13,"n":14,"o":1.1386,"t":"2026-09-23T14:45:00Z","v":3083,"vw":1.132133},{"c":1.13,"h":1.14,"l":1.13,"n":7,"o":1.135,"t":"2026-09-23T15:00:00Z","v":966,"vw":1.137351},{"c":1.14,"h":1.1415,"l":1.135,"n":11,"o":1.135,"t":"2026-09-23T15:15:00Z","v":1428,"vw":1.1402},{"c":1.14,"h":1.14,"l":1.14,"n":14,"o":1.14,"t":"2026-09-23T15:30:00Z","v":1345,"vw":1.14},{"c":1.14,"h":1.14,"l":1.13,"n":6,"o":1.13,"t":"2026-09-23T15:45:00Z","v":9205,"vw":1.139877},{"c":1.14,"h":1.145,"l":1.132,"n":13,"o":1.132,"t":"2026-09-23T16:00:00Z","v":1101,"vw":1.137},{"c":1.1436,"h":1.145,"l":1.14,"n":14,"o":1.14,"t":"2026-09-23T16:30:00Z","v":2766,"vw":1.142354},{"c":1.135,"h":1.145,"l":1.135,"n":10,"o":1.145,"t":"2026-09-23T16:45:00Z","v":2398,"vw":1.144082},{"c":1.138,"h":1.138,"l":1.138,"n":1,"o":1.138,"t":"2026-09-23T17:00:00Z","v":100,"vw":1.138},{"c":1.1303,"h":1.1303,"l":1.1303,"n":1,"o":1.1303,"t":"2026-09-23T17:15:00Z","v":300,"vw":1.1303},{"c":1.14,"h":1.14,"l":1.13,"n":5,"o":1.13,"t":"2026-09-23T17:30:00Z","v":420,"vw":1.135},{"c":1.135,"h":1.14,"l":1.135,"n":22,"o":1.14,"t":"2026-09-23T17:45:00Z","v":1621,"vw":1.139541},{"c":1.13,"h":1.135,"l":1.13,"n":65,"o":1.135,"t":"2026-09-23T18:15:00Z","v":5698,"vw":1.130732},{"c":1.135,"h":1.135,"l":1.13,"n":11,"o":1.13,"t":"2026-09-23T18:30:00Z","v":606,"vw":1.133019},{"c":1.135,"h":1.135,"l":1.135,"n":6,"o":1.135,"t":"2026-09-23T18:45:00Z","v":545,"vw":1.135},{"c":1.135,"h":1.135,"l":1.13,"n":2,"o":1.13,"t":"2026-09-23T19:30:00Z","v":6100,"vw":1.134918},{"c":1.16,"h":1.165,"l":1.13,"n":121,"o":1.1376,"t":"2026-09-23T19:45:00Z","v":9361,"vw":1.153195},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-09-23T20:00:00Z","v":3499,"vw":1.15},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-09-23T21:30:00Z","v":2000,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-09-23T22:15:00Z","v":200,"vw":1.13},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-09-23T22:30:00Z","v":150,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-09-24T11:15:00Z","v":104,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-09-24T11:30:00Z","v":500,"vw":1.13},{"c":1.12,"h":1.12,"l":1.11,"n":5,"o":1.11,"t":"2026-09-24T11:45:00Z","v":379,"vw":1.113448},{"c":1.21,"h":1.21,"l":1.1,"n":24,"o":1.13,"t":"2026-09-24T13:15:00Z","v":10227,"vw":1.130217},{"c":1.2751,"h":1.33,"l":1.17,"n":677,"o":1.17,"t":"2026-09-24T13:30:00Z","v":118573,"vw":1.27594},{"c":1.27,"h":1.29,"l":1.2407,"n":183,"o":1.265,"t":"2026-09-24T13:45:00Z","v":19701,"vw":1.271348},{"c":1.3197,"h":1.3197,"l":1.2605,"n":186,"o":1.2605,"t":"2026-09-24T14:00:00Z","v":18861,"vw":1.296626},{"c":1.3162,"h":1.33,"l":1.29,"n":300,"o":1.3156,"t":"2026-09-24T14:15:00Z","v":52916,"vw":1.309128},{"c":1.2601,"h":1.32,"l":1.26,"n":239,"o":1.32,"t":"2026-09-24T14:30:00Z","v":45832,"vw":1.295132},{"c":1.29,"h":1.3024,"l":1.24,"n":241,"o":1.2501,"t":"2026-09-24T14:45:00Z","v":27702,"vw":1.273167},{"c":1.295,"h":1.31,"l":1.2905,"n":54,"o":1.2995,"t":"2026-09-24T15:00:00Z","v":11134,"vw":1.302836},{"c":1.28,"h":1.3,"l":1.28,"n":119,"o":1.29,"t":"2026-09-24T15:15:00Z","v":6804,"vw":1.289389},{"c":1.26,"h":1.28,"l":1.26,"n":60,"o":1.27,"t":"2026-09-24T15:30:00Z","v":10187,"vw":1.266562},{"c":1.24,"h":1.2502,"l":1.24,"n":26,"o":1.2502,"t":"2026-09-24T15:45:00Z","v":2593,"vw":1.248807},{"c":1.26,"h":1.26,"l":1.25,"n":27,"o":1.25,"t":"2026-09-24T16:00:00Z","v":2787,"vw":1.251734},{"c":1.26,"h":1.285,"l":1.26,"n":66,"o":1.26,"t":"2026-09-24T16:15:00Z","v":8482,"vw":1.265219},{"c":1.29,"h":1.29,"l":1.2499,"n":38,"o":1.25,"t":"2026-09-24T16:30:00Z","v":4832,"vw":1.265328},{"c":1.28,"h":1.28,"l":1.27,"n":21,"o":1.27,"t":"2026-09-24T16:45:00Z","v":2257,"vw":1.27365},{"c":1.285,"h":1.289,"l":1.27,"n":11,"o":1.28,"t":"2026-09-24T17:00:00Z","v":2411,"vw":1.280584},{"c":1.285,"h":1.2899,"l":1.285,"n":10,"o":1.2897,"t":"2026-09-24T17:15:00Z","v":2544,"vw":1.287552},{"c":1.285,"h":1.285,"l":1.285,"n":12,"o":1.285,"t":"2026-09-24T17:30:00Z","v":474,"vw":1.285},{"c":1.31,"h":1.31,"l":1.2971,"n":19,"o":1.2971,"t":"2026-09-24T17:45:00Z","v":10115,"vw":1.29891},{"c":1.32,"h":1.32,"l":1.3197,"n":10,"o":1.3199,"t":"2026-09-24T18:00:00Z","v":1278,"vw":1.319773},{"c":1.335,"h":1.34,"l":1.31,"n":150,"o":1.3299,"t":"2026-09-24T18:15:00Z","v":23635,"vw":1.328352},{"c":1.335,"h":1.335,"l":1.32,"n":32,"o":1.335,"t":"2026-09-24T18:30:00Z","v":4871,"vw":1.325018},{"c":1.3375,"h":1.34,"l":1.335,"n":9,"o":1.34,"t":"2026-09-24T18:45:00Z","v":2115,"vw":1.336579},{"c":1.32,"h":1.35,"l":1.32,"n":85,"o":1.335,"t":"2026-09-24T19:00:00Z","v":25876,"vw":1.33778},{"c":1.3207,"h":1.33,"l":1.31,"n":51,"o":1.31,"t":"2026-09-24T19:15:00Z","v":7058,"vw":1.315278},{"c":1.33,"h":1.33,"l":1.3201,"n":16,"o":1.3201,"t":"2026-09-24T19:30:00Z","v":1119,"vw":1.328542},{"c":1.32,"h":1.33,"l":1.3065,"n":115,"o":1.33,"t":"2026-09-24T19:45:00Z","v":8528,"vw":1.320127},{"c":1.32,"h":1.32,"l":1.32,"n":7,"o":1.32,"t":"2026-09-24T20:00:00Z","v":2158,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-09-24T21:00:00Z","v":200,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-24T21:30:00Z","v":400,"vw":1.32},{"c":1.32,"h":1.33,"l":1.32,"n":8,"o":1.32,"t":"2026-09-24T21:45:00Z","v":5299,"vw":1.328279},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-24T22:00:00Z","v":259,"vw":1.3},{"c":1.3299,"h":1.3299,"l":1.3299,"n":1,"o":1.3299,"t":"2026-09-24T22:45:00Z","v":600,"vw":1.3299},{"c":1.3299,"h":1.3299,"l":1.3297,"n":4,"o":1.3298,"t":"2026-09-24T23:00:00Z","v":3892,"vw":1.329805},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-24T23:15:00Z","v":500,"vw":1.32},{"c":1.3202,"h":1.3202,"l":1.3202,"n":1,"o":1.3202,"t":"2026-09-24T23:45:00Z","v":135,"vw":1.3202},{"c":1.3303,"h":1.3303,"l":1.3303,"n":1,"o":1.3303,"t":"2026-09-25T11:45:00Z","v":600,"vw":1.3303},{"c":1.33,"h":1.35,"l":1.33,"n":3,"o":1.35,"t":"2026-09-25T12:00:00Z","v":487,"vw":1.334577},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-25T13:15:00Z","v":1875,"vw":1.32},{"c":1.34,"h":1.36,"l":1.32,"n":137,"o":1.33,"t":"2026-09-25T13:30:00Z","v":32688,"vw":1.343138},{"c":1.34,"h":1.34,"l":1.34,"n":45,"o":1.34,"t":"2026-09-25T13:45:00Z","v":1549,"vw":1.34},{"c":1.34,"h":1.3599,"l":1.34,"n":29,"o":1.3599,"t":"2026-09-25T14:00:00Z","v":6760,"vw":1.350859},{"c":1.355,"h":1.355,"l":1.3401,"n":15,"o":1.3401,"t":"2026-09-25T14:15:00Z","v":534,"vw":1.345673},{"c":1.355,"h":1.3597,"l":1.355,"n":25,"o":1.3597,"t":"2026-09-25T14:30:00Z","v":1905,"vw":1.355623},{"c":1.3502,"h":1.36,"l":1.35,"n":10,"o":1.36,"t":"2026-09-25T14:45:00Z","v":5883,"vw":1.354841},{"c":1.3465,"h":1.365,"l":1.3401,"n":22,"o":1.365,"t":"2026-09-25T15:00:00Z","v":3115,"vw":1.353844},{"c":1.36,"h":1.36,"l":1.3468,"n":4,"o":1.3468,"t":"2026-09-25T15:15:00Z","v":1050,"vw":1.348189},{"c":1.35,"h":1.36,"l":1.345,"n":63,"o":1.36,"t":"2026-09-25T15:30:00Z","v":3318,"vw":1.35515},{"c":1.365,"h":1.365,"l":1.3599,"n":10,"o":1.3599,"t":"2026-09-25T15:45:00Z","v":2510,"vw":1.360287},{"c":1.3703,"h":1.3894,"l":1.355,"n":87,"o":1.36,"t":"2026-09-25T16:00:00Z","v":11970,"vw":1.374402},{"c":1.365,"h":1.37,"l":1.365,"n":9,"o":1.37,"t":"2026-09-25T16:15:00Z","v":1471,"vw":1.369215},{"c":1.365,"h":1.365,"l":1.365,"n":8,"o":1.365,"t":"2026-09-25T16:30:00Z","v":230,"vw":1.365},{"c":1.38,"h":1.38,"l":1.3752,"n":16,"o":1.3752,"t":"2026-09-25T16:45:00Z","v":1303,"vw":1.377069},{"c":1.3698,"h":1.375,"l":1.3698,"n":33,"o":1.37,"t":"2026-09-25T17:15:00Z","v":6176,"vw":1.369947},{"c":1.365,"h":1.365,"l":1.365,"n":3,"o":1.365,"t":"2026-09-25T17:30:00Z","v":116,"vw":1.365},{"c":1.345,"h":1.36,"l":1.345,"n":39,"o":1.36,"t":"2026-09-25T17:45:00Z","v":10501,"vw":1.350934},{"c":1.36,"h":1.36,"l":1.345,"n":36,"o":1.35,"t":"2026-09-25T18:00:00Z","v":1738,"vw":1.351768},{"c":1.355,"h":1.37,"l":1.355,"n":11,"o":1.37,"t":"2026-09-25T18:15:00Z","v":1278,"vw":1.365381},{"c":1.345,"h":1.355,"l":1.345,"n":26,"o":1.355,"t":"2026-09-25T18:30:00Z","v":6426,"vw":1.34992},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-09-25T18:45:00Z","v":798,"vw":1.35},{"c":1.36,"h":1.36,"l":1.355,"n":9,"o":1.355,"t":"2026-09-25T19:00:00Z","v":634,"vw":1.356016},{"c":1.4,"h":1.4,"l":1.36,"n":101,"o":1.36,"t":"2026-09-25T19:15:00Z","v":27235,"vw":1.386081},{"c":1.395,"h":1.41,"l":1.395,"n":84,"o":1.405,"t":"2026-09-25T19:30:00Z","v":6089,"vw":1.405273},{"c":1.39,"h":1.41,"l":1.38,"n":250,"o":1.4,"t":"2026-09-25T19:45:00Z","v":17229,"vw":1.386821},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-09-25T20:00:00Z","v":2461,"vw":1.38},{"c":1.4,"h":1.4,"l":1.39,"n":2,"o":1.39,"t":"2026-09-25T21:45:00Z","v":4000,"vw":1.3975},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-25T22:45:00Z","v":1111,"vw":1.4},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-28T08:30:00Z","v":100,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-28T09:00:00Z","v":2272,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-09-28T10:15:00Z","v":141,"vw":1.46},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-09-28T11:15:00Z","v":233,"vw":1.41},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-28T12:45:00Z","v":500,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-28T13:00:00Z","v":300,"vw":1.38},{"c":1.42,"h":1.44,"l":1.4,"n":49,"o":1.4,"t":"2026-09-28T13:30:00Z","v":9224,"vw":1.415176},{"c":1.42,"h":1.44,"l":1.4004,"n":51,"o":1.44,"t":"2026-09-28T13:45:00Z","v":6081,"vw":1.421433},{"c":1.4306,"h":1.45,"l":1.4306,"n":45,"o":1.44,"t":"2026-09-28T14:00:00Z","v":7375,"vw":1.439613},{"c":1.45,"h":1.45,"l":1.43,"n":11,"o":1.43,"t":"2026-09-28T14:15:00Z","v":1202,"vw":1.440507},{"c":1.36,"h":1.46,"l":1.36,"n":82,"o":1.45,"t":"2026-09-28T14:30:00Z","v":9693,"vw":1.397319},{"c":1.35,"h":1.3527,"l":1.35,"n":9,"o":1.35,"t":"2026-09-28T14:45:00Z","v":3160,"vw":1.350154},{"c":1.3523,"h":1.39,"l":1.3501,"n":22,"o":1.3523,"t":"2026-09-28T15:00:00Z","v":7332,"vw":1.379234},{"c":1.39,"h":1.39,"l":1.3523,"n":31,"o":1.3523,"t":"2026-09-28T15:15:00Z","v":2422,"vw":1.368186},{"c":1.38,"h":1.38,"l":1.362,"n":14,"o":1.37,"t":"2026-09-28T15:30:00Z","v":1559,"vw":1.368229},{"c":1.361,"h":1.38,"l":1.361,"n":4,"o":1.38,"t":"2026-09-28T15:45:00Z","v":716,"vw":1.377266},{"c":1.39,"h":1.4299,"l":1.3601,"n":34,"o":1.38,"t":"2026-09-28T16:00:00Z","v":6279,"vw":1.377142},{"c":1.4,"h":1.41,"l":1.3601,"n":17,"o":1.41,"t":"2026-09-28T16:15:00Z","v":2908,"vw":1.399889},{"c":1.41,"h":1.41,"l":1.399,"n":12,"o":1.4,"t":"2026-09-28T16:30:00Z","v":1524,"vw":1.400062},{"c":1.4258,"h":1.4258,"l":1.4,"n":49,"o":1.4,"t":"2026-09-28T16:45:00Z","v":2849,"vw":1.410739},{"c":1.41,"h":1.42,"l":1.39,"n":46,"o":1.4,"t":"2026-09-28T17:00:00Z","v":3662,"vw":1.412457},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-09-28T17:15:00Z","v":112,"vw":1.41},{"c":1.385,"h":1.415,"l":1.37,"n":46,"o":1.4,"t":"2026-09-28T17:30:00Z","v":5630,"vw":1.391974},{"c":1.375,"h":1.3899,"l":1.3624,"n":9,"o":1.3674,"t":"2026-09-28T17:45:00Z","v":6349,"vw":1.385579},{"c":1.405,"h":1.405,"l":1.375,"n":32,"o":1.375,"t":"2026-09-28T18:00:00Z","v":6204,"vw":1.391285},{"c":1.41,"h":1.415,"l":1.41,"n":2,"o":1.415,"t":"2026-09-28T18:15:00Z","v":256,"vw":1.411953},{"c":1.3901,"h":1.3901,"l":1.3901,"n":2,"o":1.3901,"t":"2026-09-28T18:30:00Z","v":167,"vw":1.3901},{"c":1.41,"h":1.42,"l":1.3949,"n":7,"o":1.3949,"t":"2026-09-28T18:45:00Z","v":750,"vw":1.411534},{"c":1.4,"h":1.42,"l":1.4,"n":10,"o":1.4,"t":"2026-09-28T19:00:00Z","v":1036,"vw":1.412},{"c":1.42,"h":1.42,"l":1.42,"n":7,"o":1.42,"t":"2026-09-28T19:15:00Z","v":527,"vw":1.42},{"c":1.42,"h":1.42,"l":1.4,"n":61,"o":1.42,"t":"2026-09-28T19:30:00Z","v":8043,"vw":1.409837},{"c":1.41,"h":1.42,"l":1.395,"n":150,"o":1.42,"t":"2026-09-28T19:45:00Z","v":8790,"vw":1.404853},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-09-28T20:00:00Z","v":1348,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":10,"o":1.4,"t":"2026-09-28T23:30:00Z","v":1143,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-28T23:45:00Z","v":130,"vw":1.41},{"c":1.39,"h":1.39,"l":1.3711,"n":4,"o":1.38,"t":"2026-09-29T10:15:00Z","v":815,"vw":1.38027},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-29T10:30:00Z","v":3042,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-29T11:30:00Z","v":110,"vw":1.4},{"c":1.385,"h":1.3999,"l":1.36,"n":32,"o":1.38,"t":"2026-09-29T13:30:00Z","v":2710,"vw":1.384029},{"c":1.39,"h":1.39,"l":1.385,"n":4,"o":1.385,"t":"2026-09-29T13:45:00Z","v":956,"vw":1.389337},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-09-29T14:00:00Z","v":718,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":5,"o":1.38,"t":"2026-09-29T14:15:00Z","v":423,"vw":1.377041},{"c":1.35,"h":1.3531,"l":1.35,"n":6,"o":1.3531,"t":"2026-09-29T14:30:00Z","v":459,"vw":1.352327},{"c":1.34,"h":1.35,"l":1.34,"n":17,"o":1.35,"t":"2026-09-29T14:45:00Z","v":6886,"vw":1.349852},{"c":1.3343,"h":1.345,"l":1.3343,"n":6,"o":1.345,"t":"2026-09-29T15:00:00Z","v":2678,"vw":1.34449},{"c":1.3753,"h":1.3753,"l":1.3753,"n":2,"o":1.3753,"t":"2026-09-29T15:15:00Z","v":124,"vw":1.3753},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-09-29T15:45:00Z","v":100,"vw":1.36},{"c":1.3598,"h":1.36,"l":1.3598,"n":6,"o":1.36,"t":"2026-09-29T16:15:00Z","v":336,"vw":1.359875},{"c":1.36,"h":1.36,"l":1.36,"n":12,"o":1.36,"t":"2026-09-29T16:30:00Z","v":322,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":12,"o":1.36,"t":"2026-09-29T17:30:00Z","v":638,"vw":1.36},{"c":1.3583,"h":1.36,"l":1.3583,"n":3,"o":1.36,"t":"2026-09-29T17:45:00Z","v":1383,"vw":1.35877},{"c":1.3444,"h":1.3444,"l":1.3444,"n":1,"o":1.3444,"t":"2026-09-29T18:30:00Z","v":990,"vw":1.3444},{"c":1.365,"h":1.365,"l":1.35,"n":10,"o":1.365,"t":"2026-09-29T18:45:00Z","v":718,"vw":1.354644},{"c":1.39,"h":1.39,"l":1.34,"n":4,"o":1.34,"t":"2026-09-29T19:00:00Z","v":2231,"vw":1.345784},{"c":1.3452,"h":1.365,"l":1.3452,"n":4,"o":1.365,"t":"2026-09-29T19:15:00Z","v":363,"vw":1.350685},{"c":1.35,"h":1.3617,"l":1.35,"n":14,"o":1.3542,"t":"2026-09-29T19:30:00Z","v":884,"vw":1.35265},{"c":1.38,"h":1.38,"l":1.36,"n":63,"o":1.36,"t":"2026-09-29T19:45:00Z","v":6830,"vw":1.376503},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-09-29T20:00:00Z","v":1105,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-29T20:15:00Z","v":100,"vw":1.39},{"c":1.3,"h":1.39,"l":1.3,"n":9,"o":1.38,"t":"2026-09-29T21:00:00Z","v":600,"vw":1.358411},{"c":1.35,"h":1.37,"l":1.35,"n":14,"o":1.37,"t":"2026-09-30T13:30:00Z","v":3634,"vw":1.360332},{"c":1.32,"h":1.3482,"l":1.32,"n":6,"o":1.3482,"t":"2026-09-30T13:45:00Z","v":1275,"vw":1.326563},{"c":1.3499,"h":1.3499,"l":1.315,"n":4,"o":1.32,"t":"2026-09-30T14:00:00Z","v":630,"vw":1.323952},{"c":1.33,"h":1.36,"l":1.28,"n":89,"o":1.294,"t":"2026-09-30T14:30:00Z","v":10518,"vw":1.328343},{"c":1.3266,"h":1.3266,"l":1.3266,"n":1,"o":1.3266,"t":"2026-09-30T14:45:00Z","v":1000,"vw":1.3266},{"c":1.33,"h":1.35,"l":1.304,"n":12,"o":1.33,"t":"2026-09-30T15:00:00Z","v":2592,"vw":1.331224},{"c":1.3003,"h":1.3003,"l":1.3003,"n":4,"o":1.3003,"t":"2026-09-30T15:30:00Z","v":203,"vw":1.3003},{"c":1.36,"h":1.36,"l":1.325,"n":30,"o":1.325,"t":"2026-09-30T15:45:00Z","v":3824,"vw":1.354419},{"c":1.3138,"h":1.335,"l":1.3138,"n":6,"o":1.3335,"t":"2026-09-30T16:00:00Z","v":10203,"vw":1.334777},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-09-30T16:15:00Z","v":116,"vw":1.33},{"c":1.354,"h":1.354,"l":1.354,"n":1,"o":1.354,"t":"2026-09-30T17:30:00Z","v":100,"vw":1.354},{"c":1.34,"h":1.35,"l":1.34,"n":20,"o":1.3413,"t":"2026-09-30T18:00:00Z","v":2447,"vw":1.340539},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-09-30T18:15:00Z","v":231,"vw":1.33},{"c":1.3354,"h":1.3354,"l":1.3354,"n":1,"o":1.3354,"t":"2026-09-30T19:00:00Z","v":500,"vw":1.3354},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-09-30T19:15:00Z","v":500,"vw":1.35},{"c":1.36,"h":1.36,"l":1.325,"n":30,"o":1.33,"t":"2026-09-30T19:45:00Z","v":9159,"vw":1.338739},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-09-30T20:00:00Z","v":4723,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-30T20:15:00Z","v":182,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-30T22:15:00Z","v":907,"vw":1.35},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-01T08:00:00Z","v":975,"vw":1.36},{"c":1.38,"h":1.438,"l":1.38,"n":54,"o":1.38,"t":"2026-10-01T08:45:00Z","v":6202,"vw":1.384871},{"c":1.35,"h":1.4,"l":1.35,"n":13,"o":1.4,"t":"2026-10-01T09:00:00Z","v":4670,"vw":1.351078},{"c":1.342,"h":1.342,"l":1.342,"n":1,"o":1.342,"t":"2026-10-01T10:45:00Z","v":492,"vw":1.342},{"c":1.42,"h":1.45,"l":1.4,"n":262,"o":1.43,"t":"2026-10-01T11:45:00Z","v":31236,"vw":1.434267},{"c":1.33,"h":1.43,"l":1.3,"n":195,"o":1.41,"t":"2026-10-01T12:00:00Z","v":28598,"vw":1.355011},{"c":1.3,"h":1.4121,"l":1.3,"n":12,"o":1.34,"t":"2026-10-01T12:15:00Z","v":2531,"vw":1.316856},{"c":1.3014,"h":1.3014,"l":1.26,"n":3,"o":1.26,"t":"2026-10-01T12:30:00Z","v":404,"vw":1.283611},{"c":1.31,"h":1.32,"l":1.3,"n":4,"o":1.32,"t":"2026-10-01T13:15:00Z","v":496,"vw":1.31},{"c":1.32,"h":1.34,"l":1.3073,"n":43,"o":1.34,"t":"2026-10-01T13:30:00Z","v":2031,"vw":1.324887},{"c":1.302,"h":1.31,"l":1.302,"n":5,"o":1.31,"t":"2026-10-01T13:45:00Z","v":625,"vw":1.306248},{"c":1.32,"h":1.33,"l":1.31,"n":11,"o":1.31,"t":"2026-10-01T14:00:00Z","v":825,"vw":1.32125},{"c":1.31,"h":1.318,"l":1.31,"n":12,"o":1.318,"t":"2026-10-01T14:15:00Z","v":1553,"vw":1.311651},{"c":1.33,"h":1.33,"l":1.308,"n":36,"o":1.315,"t":"2026-10-01T14:30:00Z","v":3213,"vw":1.317893},{"c":1.33,"h":1.33,"l":1.325,"n":9,"o":1.325,"t":"2026-10-01T15:00:00Z","v":2216,"vw":1.329762},{"c":1.37,"h":1.37,"l":1.33,"n":3,"o":1.33,"t":"2026-10-01T15:15:00Z","v":2116,"vw":1.331905},{"c":1.3499,"h":1.3499,"l":1.3499,"n":1,"o":1.3499,"t":"2026-10-01T15:30:00Z","v":497,"vw":1.3499},{"c":1.34,"h":1.34,"l":1.339,"n":3,"o":1.339,"t":"2026-10-01T15:45:00Z","v":301,"vw":1.339667},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-01T16:15:00Z","v":590,"vw":1.33},{"c":1.35,"h":1.35,"l":1.33,"n":5,"o":1.33,"t":"2026-10-01T17:15:00Z","v":1947,"vw":1.332066},{"c":1.3483,"h":1.3483,"l":1.3483,"n":2,"o":1.3483,"t":"2026-10-01T17:45:00Z","v":301,"vw":1.3483},{"c":1.32,"h":1.33,"l":1.315,"n":15,"o":1.33,"t":"2026-10-01T18:15:00Z","v":4691,"vw":1.32},{"c":1.335,"h":1.335,"l":1.31,"n":21,"o":1.31,"t":"2026-10-01T19:00:00Z","v":6170,"vw":1.32262},{"c":1.355,"h":1.38,"l":1.32,"n":162,"o":1.325,"t":"2026-10-01T19:15:00Z","v":19154,"vw":1.35327},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-10-01T19:30:00Z","v":405,"vw":1.33},{"c":1.37,"h":1.38,"l":1.34,"n":282,"o":1.34,"t":"2026-10-01T19:45:00Z","v":10551,"vw":1.36677},{"c":1.37,"h":1.38,"l":1.37,"n":7,"o":1.38,"t":"2026-10-01T20:00:00Z","v":6527,"vw":1.379768},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-01T22:15:00Z","v":115,"vw":1.37},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-01T22:30:00Z","v":200,"vw":1.35},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-02T12:00:00Z","v":123,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-02T13:15:00Z","v":195,"vw":1.36},{"c":1.43,"h":1.44,"l":1.36,"n":64,"o":1.37,"t":"2026-10-02T13:30:00Z","v":23889,"vw":1.38668},{"c":1.465,"h":1.465,"l":1.44,"n":21,"o":1.44,"t":"2026-10-02T13:45:00Z","v":3542,"vw":1.447266},{"c":1.48,"h":1.48,"l":1.43,"n":26,"o":1.43,"t":"2026-10-02T14:00:00Z","v":6287,"vw":1.467628},{"c":1.59,"h":1.59,"l":1.4901,"n":175,"o":1.51,"t":"2026-10-02T14:15:00Z","v":20902,"vw":1.535945},{"c":1.58,"h":1.635,"l":1.58,"n":139,"o":1.595,"t":"2026-10-02T14:30:00Z","v":25982,"vw":1.603384},{"c":1.57,"h":1.6,"l":1.57,"n":50,"o":1.59,"t":"2026-10-02T14:45:00Z","v":11351,"vw":1.589976},{"c":1.54,"h":1.58,"l":1.54,"n":17,"o":1.58,"t":"2026-10-02T15:00:00Z","v":1402,"vw":1.566458},{"c":1.561,"h":1.5651,"l":1.55,"n":49,"o":1.56,"t":"2026-10-02T15:15:00Z","v":10820,"vw":1.558374},{"c":1.57,"h":1.58,"l":1.57,"n":16,"o":1.57,"t":"2026-10-02T15:30:00Z","v":9548,"vw":1.570966},{"c":1.58,"h":1.59,"l":1.5605,"n":45,"o":1.58,"t":"2026-10-02T15:45:00Z","v":5300,"vw":1.576233},{"c":1.6,"h":1.6,"l":1.59,"n":15,"o":1.59,"t":"2026-10-02T16:00:00Z","v":6969,"vw":1.596575},{"c":1.59,"h":1.6,"l":1.59,"n":24,"o":1.6,"t":"2026-10-02T16:15:00Z","v":8012,"vw":1.592712},{"c":1.59,"h":1.5941,"l":1.58,"n":26,"o":1.59,"t":"2026-10-02T16:30:00Z","v":5070,"vw":1.583016},{"c":1.5801,"h":1.6,"l":1.58,"n":40,"o":1.59,"t":"2026-10-02T16:45:00Z","v":23384,"vw":1.59063},{"c":1.56,"h":1.59,"l":1.55,"n":46,"o":1.59,"t":"2026-10-02T17:00:00Z","v":5106,"vw":1.571766},{"c":1.56,"h":1.56,"l":1.56,"n":25,"o":1.56,"t":"2026-10-02T17:15:00Z","v":3129,"vw":1.56},{"c":1.57,"h":1.57,"l":1.5598,"n":35,"o":1.56,"t":"2026-10-02T17:30:00Z","v":5109,"vw":1.562105},{"c":1.59,"h":1.61,"l":1.58,"n":39,"o":1.58,"t":"2026-10-02T17:45:00Z","v":6263,"vw":1.602624},{"c":1.5861,"h":1.6,"l":1.5861,"n":39,"o":1.588,"t":"2026-10-02T18:00:00Z","v":1614,"vw":1.591004},{"c":1.6,"h":1.6,"l":1.585,"n":8,"o":1.585,"t":"2026-10-02T18:15:00Z","v":376,"vw":1.5925},{"c":1.6,"h":1.6,"l":1.579,"n":11,"o":1.585,"t":"2026-10-02T18:30:00Z","v":2592,"vw":1.588375},{"c":1.58,"h":1.61,"l":1.58,"n":42,"o":1.61,"t":"2026-10-02T18:45:00Z","v":5663,"vw":1.584961},{"c":1.581,"h":1.595,"l":1.58,"n":12,"o":1.59,"t":"2026-10-02T19:00:00Z","v":1369,"vw":1.583346},{"c":1.61,"h":1.61,"l":1.6,"n":20,"o":1.6,"t":"2026-10-02T19:15:00Z","v":2593,"vw":1.605752},{"c":1.595,"h":1.6,"l":1.595,"n":31,"o":1.6,"t":"2026-10-02T19:30:00Z","v":864,"vw":1.598179},{"c":1.595,"h":1.6,"l":1.5601,"n":95,"o":1.58,"t":"2026-10-02T19:45:00Z","v":8710,"vw":1.590664},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-02T20:00:00Z","v":5395,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-02T21:15:00Z","v":100,"vw":1.6},{"c":1.6013,"h":1.6013,"l":1.6013,"n":1,"o":1.6013,"t":"2026-10-02T21:45:00Z","v":100,"vw":1.6013},{"c":1.56,"h":1.58,"l":1.56,"n":6,"o":1.58,"t":"2026-10-02T22:30:00Z","v":1000,"vw":1.573655},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-02T23:15:00Z","v":215,"vw":1.61},{"c":1.5782,"h":1.5782,"l":1.56,"n":3,"o":1.56,"t":"2026-10-05T08:15:00Z","v":462,"vw":1.571286},{"c":1.5617,"h":1.5617,"l":1.5617,"n":1,"o":1.5617,"t":"2026-10-05T10:00:00Z","v":907,"vw":1.5617},{"c":1.615,"h":1.615,"l":1.615,"n":1,"o":1.615,"t":"2026-10-05T11:15:00Z","v":220,"vw":1.615},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-05T11:45:00Z","v":215,"vw":1.6},{"c":1.6399,"h":1.6399,"l":1.6,"n":4,"o":1.6,"t":"2026-10-05T12:15:00Z","v":12697,"vw":1.63871},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-05T13:00:00Z","v":123,"vw":1.56},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-05T13:15:00Z","v":100,"vw":1.6},{"c":1.6,"h":1.6,"l":1.57,"n":39,"o":1.6,"t":"2026-10-05T13:30:00Z","v":3137,"vw":1.593867},{"c":1.6199,"h":1.62,"l":1.5994,"n":38,"o":1.5999,"t":"2026-10-05T13:45:00Z","v":6853,"vw":1.608704},{"c":1.629,"h":1.629,"l":1.61,"n":28,"o":1.61,"t":"2026-10-05T14:00:00Z","v":2929,"vw":1.622267},{"c":1.6125,"h":1.62,"l":1.6,"n":6,"o":1.62,"t":"2026-10-05T14:15:00Z","v":612,"vw":1.605508},{"c":1.6125,"h":1.628,"l":1.6125,"n":5,"o":1.628,"t":"2026-10-05T14:30:00Z","v":266,"vw":1.62025},{"c":1.685,"h":1.72,"l":1.61,"n":124,"o":1.61,"t":"2026-10-05T14:45:00Z","v":24652,"vw":1.664545},{"c":1.685,"h":1.685,"l":1.66,"n":6,"o":1.66,"t":"2026-10-05T15:00:00Z","v":3017,"vw":1.681259},{"c":1.71,"h":1.71,"l":1.68,"n":29,"o":1.685,"t":"2026-10-05T15:15:00Z","v":6152,"vw":1.695939},{"c":1.72,"h":1.72,"l":1.7,"n":20,"o":1.71,"t":"2026-10-05T15:30:00Z","v":6933,"vw":1.702355},{"c":1.72,"h":1.74,"l":1.72,"n":40,"o":1.72,"t":"2026-10-05T15:45:00Z","v":4606,"vw":1.725256},{"c":1.775,"h":1.78,"l":1.7,"n":108,"o":1.715,"t":"2026-10-05T16:00:00Z","v":37961,"vw":1.748549},{"c":1.78,"h":1.8,"l":1.7701,"n":76,"o":1.7899,"t":"2026-10-05T16:15:00Z","v":11852,"vw":1.777118},{"c":1.775,"h":1.79,"l":1.77,"n":50,"o":1.7709,"t":"2026-10-05T16:30:00Z","v":13176,"vw":1.782534},{"c":1.765,"h":1.7899,"l":1.7412,"n":56,"o":1.775,"t":"2026-10-05T16:45:00Z","v":11595,"vw":1.762266},{"c":1.745,"h":1.775,"l":1.745,"n":43,"o":1.765,"t":"2026-10-05T17:00:00Z","v":13375,"vw":1.762005},{"c":1.69,"h":1.75,"l":1.6551,"n":96,"o":1.75,"t":"2026-10-05T17:15:00Z","v":17538,"vw":1.701498},{"c":1.78,"h":1.78,"l":1.7,"n":95,"o":1.73,"t":"2026-10-05T17:30:00Z","v":27949,"vw":1.716847},{"c":1.76,"h":1.77,"l":1.74,"n":57,"o":1.77,"t":"2026-10-05T17:45:00Z","v":11215,"vw":1.745937},{"c":1.76,"h":1.76,"l":1.76,"n":18,"o":1.76,"t":"2026-10-05T18:00:00Z","v":405,"vw":1.76},{"c":1.715,"h":1.74,"l":1.7,"n":78,"o":1.74,"t":"2026-10-05T18:15:00Z","v":9136,"vw":1.727005},{"c":1.71,"h":1.71,"l":1.7,"n":31,"o":1.7007,"t":"2026-10-05T18:30:00Z","v":1362,"vw":1.707452},{"c":1.7146,"h":1.7146,"l":1.7,"n":18,"o":1.701,"t":"2026-10-05T18:45:00Z","v":3258,"vw":1.701331},{"c":1.7099,"h":1.7099,"l":1.7099,"n":4,"o":1.7099,"t":"2026-10-05T19:00:00Z","v":261,"vw":1.7099},{"c":1.78,"h":1.8,"l":1.71,"n":49,"o":1.71,"t":"2026-10-05T19:15:00Z","v":16920,"vw":1.754093},{"c":1.73,"h":1.75,"l":1.7101,"n":36,"o":1.75,"t":"2026-10-05T19:30:00Z","v":4947,"vw":1.730458},{"c":1.72,"h":1.73,"l":1.66,"n":145,"o":1.72,"t":"2026-10-05T19:45:00Z","v":13013,"vw":1.697952},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-10-05T20:00:00Z","v":6590,"vw":1.71},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-05T20:15:00Z","v":119,"vw":1.68},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-05T21:30:00Z","v":2279,"vw":1.74},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-06T08:00:00Z","v":100,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-06T11:45:00Z","v":200,"vw":1.75},{"c":1.74,"h":1.75,"l":1.68,"n":112,"o":1.7,"t":"2026-10-06T13:30:00Z","v":39074,"vw":1.717987},{"c":1.69,"h":1.7693,"l":1.69,"n":73,"o":1.76,"t":"2026-10-06T13:45:00Z","v":7089,"vw":1.732542},{"c":1.66,"h":1.6801,"l":1.645,"n":194,"o":1.68,"t":"2026-10-06T14:00:00Z","v":48655,"vw":1.662582},{"c":1.6659,"h":1.705,"l":1.66,"n":20,"o":1.705,"t":"2026-10-06T14:15:00Z","v":3247,"vw":1.686802},{"c":1.676,"h":1.676,"l":1.66,"n":2,"o":1.66,"t":"2026-10-06T14:30:00Z","v":500,"vw":1.6728},{"c":1.71,"h":1.74,"l":1.67,"n":92,"o":1.69,"t":"2026-10-06T14:45:00Z","v":15723,"vw":1.682287},{"c":1.73,"h":1.74,"l":1.73,"n":25,"o":1.73,"t":"2026-10-06T15:00:00Z","v":1317,"vw":1.731119},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-06T15:15:00Z","v":500,"vw":1.72},{"c":1.73,"h":1.73,"l":1.7201,"n":19,"o":1.7202,"t":"2026-10-06T15:30:00Z","v":1311,"vw":1.723442},{"c":1.725,"h":1.725,"l":1.7247,"n":4,"o":1.7247,"t":"2026-10-06T15:45:00Z","v":358,"vw":1.7249},{"c":1.76,"h":1.76,"l":1.71,"n":116,"o":1.72,"t":"2026-10-06T16:00:00Z","v":5841,"vw":1.731384},{"c":1.75,"h":1.76,"l":1.74,"n":51,"o":1.76,"t":"2026-10-06T16:45:00Z","v":7650,"vw":1.744788},{"c":1.74,"h":1.75,"l":1.74,"n":13,"o":1.75,"t":"2026-10-06T17:00:00Z","v":980,"vw":1.741923},{"c":1.71,"h":1.73,"l":1.71,"n":62,"o":1.73,"t":"2026-10-06T17:15:00Z","v":12941,"vw":1.726207},{"c":1.69,"h":1.715,"l":1.69,"n":50,"o":1.715,"t":"2026-10-06T17:30:00Z","v":2589,"vw":1.701944},{"c":1.68,"h":1.695,"l":1.6701,"n":5,"o":1.6701,"t":"2026-10-06T17:45:00Z","v":1131,"vw":1.683736},{"c":1.69,"h":1.695,"l":1.68,"n":14,"o":1.68,"t":"2026-10-06T18:00:00Z","v":16124,"vw":1.689059},{"c":1.64,"h":1.7,"l":1.64,"n":49,"o":1.7,"t":"2026-10-06T18:15:00Z","v":27774,"vw":1.664238},{"c":1.57,"h":1.6301,"l":1.57,"n":86,"o":1.6301,"t":"2026-10-06T18:30:00Z","v":31493,"vw":1.610372},{"c":1.542,"h":1.5507,"l":1.54,"n":17,"o":1.5507,"t":"2026-10-06T18:45:00Z","v":3527,"vw":1.54282},{"c":1.58,"h":1.61,"l":1.57,"n":32,"o":1.61,"t":"2026-10-06T19:00:00Z","v":13719,"vw":1.601111},{"c":1.6,"h":1.6,"l":1.585,"n":3,"o":1.585,"t":"2026-10-06T19:15:00Z","v":1136,"vw":1.586364},{"c":1.565,"h":1.58,"l":1.56,"n":19,"o":1.575,"t":"2026-10-06T19:30:00Z","v":1319,"vw":1.570158},{"c":1.58,"h":1.6099,"l":1.5599,"n":143,"o":1.5657,"t":"2026-10-06T19:45:00Z","v":12103,"vw":1.571527},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-10-06T20:00:00Z","v":1130,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-07T12:15:00Z","v":1012,"vw":1.58},{"c":1.5255,"h":1.53,"l":1.522,"n":13,"o":1.53,"t":"2026-10-07T13:30:00Z","v":2203,"vw":1.527591},{"c":1.54,"h":1.54,"l":1.53,"n":6,"o":1.531,"t":"2026-10-07T13:45:00Z","v":3350,"vw":1.531239},{"c":1.55,"h":1.558,"l":1.545,"n":9,"o":1.545,"t":"2026-10-07T14:00:00Z","v":2351,"vw":1.549956},{"c":1.565,"h":1.569,"l":1.55,"n":13,"o":1.55,"t":"2026-10-07T14:15:00Z","v":1662,"vw":1.564535},{"c":1.5406,"h":1.55,"l":1.5406,"n":31,"o":1.55,"t":"2026-10-07T14:30:00Z","v":1366,"vw":1.546987},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-07T14:45:00Z","v":888,"vw":1.54},{"c":1.54,"h":1.5405,"l":1.54,"n":19,"o":1.5405,"t":"2026-10-07T15:15:00Z","v":11043,"vw":1.540005},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-07T15:30:00Z","v":516,"vw":1.57},{"c":1.53,"h":1.5462,"l":1.53,"n":2,"o":1.5462,"t":"2026-10-07T15:45:00Z","v":800,"vw":1.544175},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-07T16:15:00Z","v":178,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-07T16:30:00Z","v":100,"vw":1.53},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-07T16:45:00Z","v":104,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":8,"o":1.55,"t":"2026-10-07T17:45:00Z","v":960,"vw":1.55},{"c":1.51,"h":1.5301,"l":1.49,"n":63,"o":1.53,"t":"2026-10-07T18:15:00Z","v":10797,"vw":1.516195},{"c":1.51,"h":1.52,"l":1.5,"n":137,"o":1.505,"t":"2026-10-07T18:30:00Z","v":12775,"vw":1.506004},{"c":1.5095,"h":1.5165,"l":1.5,"n":4,"o":1.5165,"t":"2026-10-07T18:45:00Z","v":400,"vw":1.509},{"c":1.51,"h":1.5124,"l":1.51,"n":38,"o":1.5124,"t":"2026-10-07T19:00:00Z","v":1157,"vw":1.5112},{"c":1.5,"h":1.5,"l":1.49,"n":30,"o":1.5,"t":"2026-10-07T19:15:00Z","v":3152,"vw":1.499641},{"c":1.49,"h":1.49,"l":1.49,"n":17,"o":1.49,"t":"2026-10-07T19:30:00Z","v":200,"vw":1.49},{"c":1.48,"h":1.5,"l":1.475,"n":159,"o":1.5,"t":"2026-10-07T19:45:00Z","v":10335,"vw":1.484839},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-07T20:00:00Z","v":1340,"vw":1.47},{"c":1.4886,"h":1.4886,"l":1.4886,"n":1,"o":1.4886,"t":"2026-10-07T20:15:00Z","v":100,"vw":1.4886},{"c":1.47,"h":1.49,"l":1.46,"n":30,"o":1.49,"t":"2026-10-08T13:30:00Z","v":3116,"vw":1.469993},{"c":1.45,"h":1.46,"l":1.45,"n":13,"o":1.45,"t":"2026-10-08T13:45:00Z","v":894,"vw":1.45125},{"c":1.46,"h":1.485,"l":1.45,"n":12,"o":1.485,"t":"2026-10-08T14:00:00Z","v":817,"vw":1.461585},{"c":1.438,"h":1.455,"l":1.438,"n":57,"o":1.45,"t":"2026-10-08T14:15:00Z","v":6220,"vw":1.449785},{"c":1.4401,"h":1.442,"l":1.43,"n":28,"o":1.44,"t":"2026-10-08T14:45:00Z","v":2323,"vw":1.4371},{"c":1.45,"h":1.46,"l":1.45,"n":75,"o":1.45,"t":"2026-10-08T15:15:00Z","v":8516,"vw":1.451843},{"c":1.44,"h":1.45,"l":1.44,"n":5,"o":1.45,"t":"2026-10-08T15:30:00Z","v":1211,"vw":1.445833},{"c":1.44,"h":1.45,"l":1.44,"n":40,"o":1.44,"t":"2026-10-08T15:45:00Z","v":7666,"vw":1.441598},{"c":1.45,"h":1.45,"l":1.44,"n":6,"o":1.445,"t":"2026-10-08T16:00:00Z","v":1100,"vw":1.443636},{"c":1.45,"h":1.45,"l":1.44,"n":5,"o":1.44,"t":"2026-10-08T16:15:00Z","v":1820,"vw":1.441667},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-08T16:30:00Z","v":755,"vw":1.45},{"c":1.475,"h":1.48,"l":1.45,"n":68,"o":1.46,"t":"2026-10-08T16:45:00Z","v":3007,"vw":1.471321},{"c":1.4506,"h":1.47,"l":1.4506,"n":28,"o":1.465,"t":"2026-10-08T17:00:00Z","v":973,"vw":1.462129},{"c":1.45,"h":1.45,"l":1.45,"n":52,"o":1.45,"t":"2026-10-08T17:15:00Z","v":1569,"vw":1.45},{"c":1.4799,"h":1.4799,"l":1.4799,"n":1,"o":1.4799,"t":"2026-10-08T17:30:00Z","v":1000,"vw":1.4799},{"c":1.465,"h":1.465,"l":1.465,"n":1,"o":1.465,"t":"2026-10-08T17:45:00Z","v":100,"vw":1.465},{"c":1.478,"h":1.478,"l":1.478,"n":2,"o":1.478,"t":"2026-10-08T18:00:00Z","v":341,"vw":1.478},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-08T18:15:00Z","v":214,"vw":1.46},{"c":1.45,"h":1.465,"l":1.45,"n":13,"o":1.465,"t":"2026-10-08T18:30:00Z","v":1855,"vw":1.459677},{"c":1.45,"h":1.45,"l":1.45,"n":11,"o":1.45,"t":"2026-10-08T18:45:00Z","v":188,"vw":1.45},{"c":1.47,"h":1.47,"l":1.46,"n":12,"o":1.465,"t":"2026-10-08T19:15:00Z","v":2369,"vw":1.464613},{"c":1.47,"h":1.5,"l":1.46,"n":21,"o":1.48,"t":"2026-10-08T19:30:00Z","v":1581,"vw":1.476923},{"c":1.46,"h":1.4829,"l":1.46,"n":66,"o":1.48,"t":"2026-10-08T19:45:00Z","v":2551,"vw":1.478824},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-08T20:00:00Z","v":47161,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-09T08:45:00Z","v":333,"vw":1.46},{"c":1.53,"h":1.53,"l":1.4513,"n":11,"o":1.46,"t":"2026-10-09T13:30:00Z","v":7841,"vw":1.519236},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-10-09T14:00:00Z","v":5000,"vw":1.515},{"c":1.47,"h":1.5,"l":1.47,"n":49,"o":1.5,"t":"2026-10-09T14:15:00Z","v":4101,"vw":1.474885},{"c":1.5001,"h":1.51,"l":1.47,"n":9,"o":1.47,"t":"2026-10-09T14:30:00Z","v":1427,"vw":1.499246},{"c":1.525,"h":1.53,"l":1.525,"n":7,"o":1.525,"t":"2026-10-09T14:45:00Z","v":501,"vw":1.5275},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-09T15:00:00Z","v":352,"vw":1.52},{"c":1.535,"h":1.55,"l":1.535,"n":3,"o":1.55,"t":"2026-10-09T15:15:00Z","v":217,"vw":1.542754},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-09T15:30:00Z","v":220,"vw":1.54},{"c":1.54,"h":1.54,"l":1.52,"n":45,"o":1.52,"t":"2026-10-09T15:45:00Z","v":694,"vw":1.533333},{"c":1.535,"h":1.5352,"l":1.5321,"n":20,"o":1.535,"t":"2026-10-09T16:15:00Z","v":2811,"vw":1.534487},{"c":1.54,"h":1.55,"l":1.5342,"n":40,"o":1.54,"t":"2026-10-09T16:30:00Z","v":2675,"vw":1.538948},{"c":1.525,"h":1.525,"l":1.5201,"n":4,"o":1.5201,"t":"2026-10-09T16:45:00Z","v":1150,"vw":1.520991},{"c":1.55,"h":1.57,"l":1.53,"n":78,"o":1.53,"t":"2026-10-09T17:00:00Z","v":5589,"vw":1.553027},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-09T17:15:00Z","v":111,"vw":1.52},{"c":1.53,"h":1.555,"l":1.52,"n":25,"o":1.52,"t":"2026-10-09T17:45:00Z","v":2668,"vw":1.541337},{"c":1.535,"h":1.545,"l":1.535,"n":4,"o":1.545,"t":"2026-10-09T18:00:00Z","v":302,"vw":1.541667},{"c":1.55,"h":1.55,"l":1.55,"n":6,"o":1.55,"t":"2026-10-09T18:15:00Z","v":118,"vw":1.55},{"c":1.56,"h":1.56,"l":1.55,"n":58,"o":1.55,"t":"2026-10-09T18:30:00Z","v":1386,"vw":1.550909},{"c":1.545,"h":1.55,"l":1.54,"n":6,"o":1.55,"t":"2026-10-09T18:45:00Z","v":412,"vw":1.545},{"c":1.56,"h":1.56,"l":1.55,"n":9,"o":1.55,"t":"2026-10-09T19:00:00Z","v":1086,"vw":1.551},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-09T19:15:00Z","v":100,"vw":1.555},{"c":1.55,"h":1.5501,"l":1.545,"n":29,"o":1.5501,"t":"2026-10-09T19:30:00Z","v":1722,"vw":1.549109},{"c":1.55,"h":1.56,"l":1.55,"n":69,"o":1.555,"t":"2026-10-09T19:45:00Z","v":2747,"vw":1.556518},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-09T20:00:00Z","v":3558,"vw":1.56},{"c":1.5,"h":1.52,"l":1.5,"n":2,"o":1.52,"t":"2026-10-12T11:45:00Z","v":1000,"vw":1.50612},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-12T12:30:00Z","v":200,"vw":1.54},{"c":1.52,"h":1.57,"l":1.52,"n":28,"o":1.56,"t":"2026-10-12T13:30:00Z","v":2373,"vw":1.554973},{"c":1.5099,"h":1.5563,"l":1.5,"n":16,"o":1.5563,"t":"2026-10-12T14:15:00Z","v":2666,"vw":1.51643},{"c":1.515,"h":1.5175,"l":1.505,"n":10,"o":1.5175,"t":"2026-10-12T14:30:00Z","v":7857,"vw":1.51048},{"c":1.515,"h":1.515,"l":1.515,"n":2,"o":1.515,"t":"2026-10-12T14:45:00Z","v":501,"vw":1.515},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-10-12T15:00:00Z","v":500,"vw":1.515},{"c":1.51,"h":1.515,"l":1.4611,"n":5,"o":1.4611,"t":"2026-10-12T15:15:00Z","v":4505,"vw":1.463384},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-12T16:00:00Z","v":1000,"vw":1.52},{"c":1.5,"h":1.5,"l":1.485,"n":2,"o":1.485,"t":"2026-10-12T16:30:00Z","v":250,"vw":1.491},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-12T16:45:00Z","v":120,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-12T17:00:00Z","v":151,"vw":1.48},{"c":1.48,"h":1.505,"l":1.48,"n":6,"o":1.484,"t":"2026-10-12T17:15:00Z","v":772,"vw":1.485803},{"c":1.49,"h":1.49,"l":1.48,"n":9,"o":1.49,"t":"2026-10-12T17:30:00Z","v":1370,"vw":1.486667},{"c":1.48,"h":1.49,"l":1.48,"n":3,"o":1.49,"t":"2026-10-12T17:45:00Z","v":210,"vw":1.485},{"c":1.48,"h":1.48,"l":1.48,"n":27,"o":1.48,"t":"2026-10-12T18:15:00Z","v":619,"vw":1.48},{"c":1.485,"h":1.485,"l":1.485,"n":1,"o":1.485,"t":"2026-10-12T18:30:00Z","v":100,"vw":1.485},{"c":1.48,"h":1.485,"l":1.48,"n":45,"o":1.485,"t":"2026-10-12T18:45:00Z","v":806,"vw":1.481116},{"c":1.48,"h":1.48,"l":1.48,"n":32,"o":1.48,"t":"2026-10-12T19:00:00Z","v":1493,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-12T19:15:00Z","v":180,"vw":1.48},{"c":1.5245,"h":1.5245,"l":1.51,"n":3,"o":1.51,"t":"2026-10-12T19:30:00Z","v":206,"vw":1.517392},{"c":1.485,"h":1.485,"l":1.47,"n":12,"o":1.48,"t":"2026-10-12T19:45:00Z","v":1095,"vw":1.473133},{"c":1.45,"h":1.5,"l":1.45,"n":15,"o":1.47,"t":"2026-10-12T20:00:00Z","v":12842,"vw":1.456876},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-13T08:00:00Z","v":300,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-13T09:15:00Z","v":267,"vw":1.46},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-13T10:30:00Z","v":300,"vw":1.56},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-13T13:00:00Z","v":1600,"vw":1.45},{"c":1.42,"h":1.55,"l":1.4,"n":22,"o":1.45,"t":"2026-10-13T13:30:00Z","v":7386,"vw":1.437221},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-13T14:15:00Z","v":253,"vw":1.47},{"c":1.421,"h":1.421,"l":1.42,"n":5,"o":1.42,"t":"2026-10-13T15:00:00Z","v":1402,"vw":1.420665},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-13T15:30:00Z","v":105,"vw":1.42},{"c":1.42,"h":1.425,"l":1.42,"n":5,"o":1.4227,"t":"2026-10-13T15:45:00Z","v":1611,"vw":1.42325},{"c":1.42,"h":1.42,"l":1.42,"n":7,"o":1.42,"t":"2026-10-13T16:00:00Z","v":4184,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-13T16:15:00Z","v":856,"vw":1.42},{"c":1.42,"h":1.4201,"l":1.42,"n":13,"o":1.42,"t":"2026-10-13T16:45:00Z","v":4538,"vw":1.420031},{"c":1.425,"h":1.425,"l":1.42,"n":9,"o":1.42,"t":"2026-10-13T17:00:00Z","v":6580,"vw":1.420152},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-13T17:30:00Z","v":252,"vw":1.42},{"c":1.41,"h":1.425,"l":1.41,"n":14,"o":1.4101,"t":"2026-10-13T17:45:00Z","v":2803,"vw":1.413757},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-13T18:30:00Z","v":201,"vw":1.41},{"c":1.4,"h":1.415,"l":1.4,"n":67,"o":1.41,"t":"2026-10-13T19:15:00Z","v":3647,"vw":1.41},{"c":1.4331,"h":1.4331,"l":1.41,"n":6,"o":1.41,"t":"2026-10-13T19:30:00Z","v":371,"vw":1.418537},{"c":1.42,"h":1.44,"l":1.4001,"n":55,"o":1.4399,"t":"2026-10-13T19:45:00Z","v":9381,"vw":1.417193},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-13T20:00:00Z","v":958,"vw":1.42},{"c":1.36,"h":1.41,"l":1.36,"n":29,"o":1.39,"t":"2026-10-14T13:30:00Z","v":10844,"vw":1.388763},{"c":1.38,"h":1.38,"l":1.36,"n":12,"o":1.372,"t":"2026-10-14T13:45:00Z","v":2166,"vw":1.373929},{"c":1.385,"h":1.39,"l":1.385,"n":8,"o":1.39,"t":"2026-10-14T14:00:00Z","v":709,"vw":1.385833},{"c":1.3745,"h":1.3745,"l":1.3745,"n":1,"o":1.3745,"t":"2026-10-14T14:15:00Z","v":150,"vw":1.3745},{"c":1.38,"h":1.38,"l":1.3702,"n":2,"o":1.3702,"t":"2026-10-14T14:30:00Z","v":242,"vw":1.37425},{"c":1.37,"h":1.37,"l":1.37,"n":7,"o":1.37,"t":"2026-10-14T14:45:00Z","v":148,"vw":1.37},{"c":1.3223,"h":1.37,"l":1.28,"n":128,"o":1.37,"t":"2026-10-14T15:00:00Z","v":32442,"vw":1.328319},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-14T15:15:00Z","v":200,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":7,"o":1.32,"t":"2026-10-14T15:30:00Z","v":262,"vw":1.32},{"c":1.33,"h":1.33,"l":1.3077,"n":10,"o":1.3077,"t":"2026-10-14T15:45:00Z","v":8094,"vw":1.308827},{"c":1.3299,"h":1.3299,"l":1.3299,"n":1,"o":1.3299,"t":"2026-10-14T16:00:00Z","v":228,"vw":1.3299},{"c":1.315,"h":1.315,"l":1.31,"n":4,"o":1.31,"t":"2026-10-14T16:15:00Z","v":300,"vw":1.3125},{"c":1.32,"h":1.32,"l":1.32,"n":20,"o":1.32,"t":"2026-10-14T17:00:00Z","v":3046,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-14T17:15:00Z","v":200,"vw":1.34},{"c":1.31,"h":1.33,"l":1.31,"n":27,"o":1.3201,"t":"2026-10-14T17:45:00Z","v":8463,"vw":1.322002},{"c":1.32,"h":1.32,"l":1.31,"n":12,"o":1.31,"t":"2026-10-14T18:15:00Z","v":2152,"vw":1.310526},{"c":1.33,"h":1.33,"l":1.315,"n":12,"o":1.315,"t":"2026-10-14T18:30:00Z","v":1396,"vw":1.318182},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-14T18:45:00Z","v":185,"vw":1.33},{"c":1.32,"h":1.325,"l":1.31,"n":32,"o":1.32,"t":"2026-10-14T19:00:00Z","v":2349,"vw":1.320868},{"c":1.31,"h":1.32,"l":1.305,"n":58,"o":1.31,"t":"2026-10-14T19:45:00Z","v":3707,"vw":1.311535},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-14T20:00:00Z","v":534,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-14T22:00:00Z","v":200,"vw":1.33},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T08:00:00Z","v":122,"vw":1.3},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-15T09:15:00Z","v":203,"vw":1.27},{"c":1.27,"h":1.28,"l":1.27,"n":8,"o":1.28,"t":"2026-10-15T13:30:00Z","v":3967,"vw":1.270978},{"c":1.2784,"h":1.29,"l":1.2784,"n":14,"o":1.28,"t":"2026-10-15T14:00:00Z","v":933,"vw":1.282766},{"c":1.2852,"h":1.2852,"l":1.2852,"n":1,"o":1.2852,"t":"2026-10-15T14:30:00Z","v":281,"vw":1.2852},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-15T15:00:00Z","v":401,"vw":1.3},{"c":1.3156,"h":1.325,"l":1.3156,"n":4,"o":1.325,"t":"2026-10-15T15:30:00Z","v":245,"vw":1.321083},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-15T15:45:00Z","v":1502,"vw":1.32},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-15T16:15:00Z","v":235,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-15T16:30:00Z","v":588,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-15T16:45:00Z","v":3055,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-15T17:15:00Z","v":105,"vw":1.31},{"c":1.31,"h":1.3102,"l":1.31,"n":5,"o":1.31,"t":"2026-10-15T17:30:00Z","v":1146,"vw":1.310091},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-15T18:00:00Z","v":2000,"vw":1.325},{"c":1.31,"h":1.31,"l":1.3,"n":43,"o":1.31,"t":"2026-10-15T18:30:00Z","v":2100,"vw":1.309221},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-15T19:00:00Z","v":1007,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":14,"o":1.31,"t":"2026-10-15T19:15:00Z","v":167,"vw":1.31},{"c":1.32,"h":1.3337,"l":1.31,"n":6,"o":1.31,"t":"2026-10-15T19:30:00Z","v":721,"vw":1.320529},{"c":1.335,"h":1.35,"l":1.32,"n":213,"o":1.33,"t":"2026-10-15T19:45:00Z","v":9114,"vw":1.336048},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-15T20:00:00Z","v":352,"vw":1.33},{"c":1.2702,"h":1.33,"l":1.2702,"n":4,"o":1.33,"t":"2026-10-16T13:30:00Z","v":3686,"vw":1.273599},{"c":1.33,"h":1.33,"l":1.31,"n":13,"o":1.31,"t":"2026-10-16T14:30:00Z","v":561,"vw":1.32},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-16T14:45:00Z","v":150,"vw":1.295},{"c":1.285,"h":1.285,"l":1.27,"n":9,"o":1.285,"t":"2026-10-16T15:15:00Z","v":947,"vw":1.281627},{"c":1.255,"h":1.28,"l":1.255,"n":54,"o":1.27,"t":"2026-10-16T15:30:00Z","v":8423,"vw":1.266451},{"c":1.26,"h":1.26,"l":1.255,"n":24,"o":1.26,"t":"2026-10-16T15:45:00Z","v":7953,"vw":1.257308},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T16:00:00Z","v":165,"vw":1.25},{"c":1.2751,"h":1.2751,"l":1.2751,"n":1,"o":1.2751,"t":"2026-10-16T16:15:00Z","v":243,"vw":1.2751},{"c":1.2605,"h":1.2605,"l":1.2605,"n":1,"o":1.2605,"t":"2026-10-16T16:30:00Z","v":311,"vw":1.2605},{"c":1.27,"h":1.27,"l":1.265,"n":14,"o":1.27,"t":"2026-10-16T17:00:00Z","v":6394,"vw":1.26965},{"c":1.2725,"h":1.2725,"l":1.2705,"n":4,"o":1.2705,"t":"2026-10-16T17:15:00Z","v":1815,"vw":1.271302},{"c":1.285,"h":1.285,"l":1.285,"n":3,"o":1.285,"t":"2026-10-16T18:00:00Z","v":1151,"vw":1.285},{"c":1.265,"h":1.2738,"l":1.265,"n":15,"o":1.27,"t":"2026-10-16T19:00:00Z","v":13762,"vw":1.270009},{"c":1.23,"h":1.25,"l":1.22,"n":44,"o":1.25,"t":"2026-10-16T19:15:00Z","v":13697,"vw":1.230826},{"c":1.2498,"h":1.2498,"l":1.22,"n":5,"o":1.22,"t":"2026-10-16T19:30:00Z","v":336,"vw":1.236255},{"c":1.255,"h":1.2722,"l":1.255,"n":10,"o":1.2699,"t":"2026-10-16T19:45:00Z","v":1000,"vw":1.268566},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-16T20:00:00Z","v":488,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T21:00:00Z","v":400,"vw":1.27},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-16T22:00:00Z","v":100,"vw":1.23},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T08:00:00Z","v":5600,"vw":1.26},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-19T13:15:00Z","v":503,"vw":1.23},{"c":1.27,"h":1.29,"l":1.27,"n":2,"o":1.29,"t":"2026-10-19T13:30:00Z","v":1739,"vw":1.278499},{"c":1.24,"h":1.24,"l":1.24,"n":9,"o":1.24,"t":"2026-10-19T14:30:00Z","v":372,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-19T14:45:00Z","v":3255,"vw":1.23},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-19T15:00:00Z","v":329,"vw":1.235},{"c":1.23,"h":1.235,"l":1.23,"n":21,"o":1.235,"t":"2026-10-19T15:15:00Z","v":1928,"vw":1.230428},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-19T15:30:00Z","v":5011,"vw":1.23},{"c":1.21,"h":1.21,"l":1.2,"n":11,"o":1.21,"t":"2026-10-19T15:45:00Z","v":645,"vw":1.203656},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-19T16:00:00Z","v":101,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-19T16:15:00Z","v":722,"vw":1.2},{"c":1.17,"h":1.2,"l":1.15,"n":81,"o":1.1989,"t":"2026-10-19T16:30:00Z","v":11383,"vw":1.169343},{"c":1.17,"h":1.17,"l":1.1518,"n":17,"o":1.165,"t":"2026-10-19T16:45:00Z","v":1265,"vw":1.156048},{"c":1.19,"h":1.19,"l":1.13,"n":45,"o":1.13,"t":"2026-10-19T17:00:00Z","v":6893,"vw":1.159335},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-19T17:15:00Z","v":2592,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T17:30:00Z","v":500,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":12,"o":1.17,"t":"2026-10-19T17:45:00Z","v":300,"vw":1.17},{"c":1.135,"h":1.17,"l":1.135,"n":32,"o":1.15,"t":"2026-10-19T18:15:00Z","v":8491,"vw":1.155549},{"c":1.178,"h":1.178,"l":1.1214,"n":30,"o":1.1214,"t":"2026-10-19T18:30:00Z","v":5185,"vw":1.150071},{"c":1.1401,"h":1.15,"l":1.1401,"n":5,"o":1.15,"t":"2026-10-19T18:45:00Z","v":805,"vw":1.141336},{"c":1.155,"h":1.17,"l":1.155,"n":23,"o":1.155,"t":"2026-10-19T19:00:00Z","v":1291,"vw":1.163128},{"c":1.14,"h":1.16,"l":1.13,"n":66,"o":1.14,"t":"2026-10-19T19:15:00Z","v":9706,"vw":1.143085},{"c":1.16,"h":1.18,"l":1.16,"n":7,"o":1.18,"t":"2026-10-19T19:30:00Z","v":1518,"vw":1.178667},{"c":1.15,"h":1.2,"l":1.146,"n":38,"o":1.2,"t":"2026-10-19T19:45:00Z","v":14711,"vw":1.16717},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-19T20:00:00Z","v":663,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-20T13:30:00Z","v":1059,"vw":1.16},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T13:45:00Z","v":101,"vw":1.23},{"c":1.215,"h":1.2297,"l":1.215,"n":5,"o":1.2297,"t":"2026-10-20T14:00:00Z","v":498,"vw":1.221367},{"c":1.2584,"h":1.2584,"l":1.23,"n":7,"o":1.23,"t":"2026-10-20T14:15:00Z","v":844,"vw":1.248379},{"c":1.265,"h":1.3,"l":1.265,"n":3,"o":1.3,"t":"2026-10-20T14:30:00Z","v":4190,"vw":1.290222},{"c":1.29,"h":1.29,"l":1.2899,"n":3,"o":1.2899,"t":"2026-10-20T14:45:00Z","v":211,"vw":1.289948},{"c":1.252,"h":1.2792,"l":1.252,"n":5,"o":1.2792,"t":"2026-10-20T15:00:00Z","v":266,"vw":1.265548},{"c":1.2534,"h":1.2599,"l":1.23,"n":11,"o":1.245,"t":"2026-10-20T15:15:00Z","v":8340,"vw":1.257876},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-20T15:30:00Z","v":150,"vw":1.26},{"c":1.26,"h":1.2616,"l":1.26,"n":5,"o":1.2616,"t":"2026-10-20T16:15:00Z","v":943,"vw":1.26086},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T16:30:00Z","v":953,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T16:45:00Z","v":100,"vw":1.26},{"c":1.26,"h":1.2601,"l":1.26,"n":3,"o":1.26,"t":"2026-10-20T17:00:00Z","v":2100,"vw":1.260048},{"c":1.26,"h":1.265,"l":1.26,"n":17,"o":1.26,"t":"2026-10-20T17:15:00Z","v":3806,"vw":1.260684},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-20T18:00:00Z","v":193,"vw":1.26},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T18:15:00Z","v":150,"vw":1.265},{"c":1.2699,"h":1.2699,"l":1.2699,"n":2,"o":1.2699,"t":"2026-10-20T18:30:00Z","v":2014,"vw":1.2699},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-10-20T19:00:00Z","v":3000,"vw":1.265},{"c":1.26,"h":1.265,"l":1.26,"n":2,"o":1.265,"t":"2026-10-20T19:15:00Z","v":10000,"vw":1.264},{"c":1.26,"h":1.2695,"l":1.26,"n":11,"o":1.2695,"t":"2026-10-20T19:45:00Z","v":1903,"vw":1.261255},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T20:00:00Z","v":688,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.26},{"c":1.316,"h":1.33,"l":1.316,"n":8,"o":1.33,"t":"2026-10-20T21:15:00Z","v":11000,"vw":1.326804},{"c":1.3269,"h":1.3269,"l":1.3269,"n":1,"o":1.3269,"t":"2026-10-20T21:30:00Z","v":410,"vw":1.3269},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T21:45:00Z","v":1000,"vw":1.26},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T22:00:00Z","v":2000,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T22:15:00Z","v":410,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-10-21T12:15:00Z","v":1716,"vw":1.26},{"c":1.28,"h":1.31,"l":1.275,"n":16,"o":1.31,"t":"2026-10-21T13:30:00Z","v":7046,"vw":1.29256},{"c":1.29,"h":1.29,"l":1.2689,"n":2,"o":1.2689,"t":"2026-10-21T13:45:00Z","v":287,"vw":1.276252},{"c":1.27,"h":1.27,"l":1.25,"n":8,"o":1.27,"t":"2026-10-21T14:00:00Z","v":14683,"vw":1.263151},{"c":1.2401,"h":1.27,"l":1.2401,"n":4,"o":1.27,"t":"2026-10-21T14:15:00Z","v":832,"vw":1.251988},{"c":1.262,"h":1.27,"l":1.2442,"n":8,"o":1.27,"t":"2026-10-21T14:30:00Z","v":578,"vw":1.258243},{"c":1.24,"h":1.25,"l":1.23,"n":31,"o":1.25,"t":"2026-10-21T14:45:00Z","v":2252,"vw":1.24},{"c":1.23,"h":1.24,"l":1.23,"n":5,"o":1.24,"t":"2026-10-21T15:00:00Z","v":733,"vw":1.238322},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-21T15:15:00Z","v":122,"vw":1.2},{"c":1.2002,"h":1.21,"l":1.2,"n":30,"o":1.21,"t":"2026-10-21T15:30:00Z","v":6454,"vw":1.2041},{"c":1.17,"h":1.21,"l":1.17,"n":42,"o":1.21,"t":"2026-10-21T15:45:00Z","v":2524,"vw":1.200789},{"c":1.08,"h":1.17,"l":1.08,"n":125,"o":1.17,"t":"2026-10-21T16:00:00Z","v":11367,"vw":1.131372},{"c":1.125,"h":1.125,"l":1.08,"n":62,"o":1.08,"t":"2026-10-21T16:15:00Z","v":4686,"vw":1.103053},{"c":1.105,"h":1.1299,"l":1.1,"n":22,"o":1.1201,"t":"2026-10-21T16:30:00Z","v":12644,"vw":1.108082},{"c":1.105,"h":1.1072,"l":1.105,"n":27,"o":1.105,"t":"2026-10-21T16:45:00Z","v":10804,"vw":1.105367},{"c":1.1,"h":1.105,"l":1.1,"n":9,"o":1.105,"t":"2026-10-21T17:00:00Z","v":6223,"vw":1.104918},{"c":1.105,"h":1.105,"l":1.1,"n":2,"o":1.1,"t":"2026-10-21T17:15:00Z","v":400,"vw":1.1025},{"c":1.1289,"h":1.14,"l":1.1004,"n":52,"o":1.108,"t":"2026-10-21T17:30:00Z","v":22456,"vw":1.108994},{"c":1.1005,"h":1.135,"l":1.1,"n":27,"o":1.135,"t":"2026-10-21T17:45:00Z","v":11344,"vw":1.1256},{"c":1.1005,"h":1.105,"l":1.1,"n":17,"o":1.105,"t":"2026-10-21T18:00:00Z","v":23820,"vw":1.104204},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-21T18:15:00Z","v":692,"vw":1.1},{"c":1.1,"h":1.11,"l":1.1,"n":16,"o":1.11,"t":"2026-10-21T18:30:00Z","v":2633,"vw":1.103182},{"c":1.105,"h":1.11,"l":1.1,"n":55,"o":1.11,"t":"2026-10-21T18:45:00Z","v":22367,"vw":1.108181},{"c":1.1,"h":1.105,"l":1.1,"n":10,"o":1.1,"t":"2026-10-21T19:00:00Z","v":1472,"vw":1.102085},{"c":1.105,"h":1.11,"l":1.1,"n":7,"o":1.11,"t":"2026-10-21T19:15:00Z","v":1324,"vw":1.103292},{"c":1.03,"h":1.1,"l":1.02,"n":92,"o":1.1,"t":"2026-10-21T19:30:00Z","v":18964,"vw":1.053508},{"c":1.035,"h":1.05,"l":1.021,"n":173,"o":1.03,"t":"2026-10-21T19:45:00Z","v":9800,"vw":1.034775},{"c":1.03,"h":1.03,"l":1.02,"n":6,"o":1.02,"t":"2026-10-21T20:00:00Z","v":1905,"vw":1.020793},{"c":1.06,"h":1.06,"l":1.05,"n":8,"o":1.06,"t":"2026-10-21T20:15:00Z","v":1222,"vw":1.05895},{"c":1.07,"h":1.08,"l":1.07,"n":4,"o":1.07,"t":"2026-10-22T08:00:00Z","v":1813,"vw":1.078404},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-22T08:45:00Z","v":100,"vw":1.07},{"c":1.03,"h":1.08,"l":1.03,"n":18,"o":1.07,"t":"2026-10-22T11:45:00Z","v":49355,"vw":1.067716},{"c":1.075,"h":1.08,"l":1.06,"n":22,"o":1.07,"t":"2026-10-22T13:30:00Z","v":13930,"vw":1.071236},{"c":1.01,"h":1.08,"l":1.01,"n":18,"o":1.075,"t":"2026-10-22T13:45:00Z","v":14993,"vw":1.056627},{"c":1.03,"h":1.0599,"l":1.01,"n":26,"o":1.0358,"t":"2026-10-22T14:00:00Z","v":15220,"vw":1.045299},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-22T14:15:00Z","v":100,"vw":1.01},{"c":1.011,"h":1.0499,"l":1.011,"n":10,"o":1.0499,"t":"2026-10-22T14:30:00Z","v":3744,"vw":1.032503},{"c":1.035,"h":1.035,"l":1.03,"n":5,"o":1.03,"t":"2026-10-22T15:00:00Z","v":301,"vw":1.0325},{"c":1.04,"h":1.04,"l":1.035,"n":8,"o":1.0399,"t":"2026-10-22T15:15:00Z","v":6264,"vw":1.036007},{"c":1.01,"h":1.04,"l":1.01,"n":3,"o":1.04,"t":"2026-10-22T15:30:00Z","v":712,"vw":1.035781},{"c":1.04,"h":1.05,"l":1.01,"n":8,"o":1.03,"t":"2026-10-22T15:45:00Z","v":5981,"vw":1.029264},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T16:00:00Z","v":201,"vw":1.02},{"c":1.05,"h":1.05,"l":1.035,"n":9,"o":1.05,"t":"2026-10-22T17:00:00Z","v":1768,"vw":1.040076},{"c":1.018,"h":1.05,"l":1.0101,"n":24,"o":1.05,"t":"2026-10-22T17:15:00Z","v":9242,"vw":1.020131},{"c":1.0458,"h":1.0458,"l":1.035,"n":7,"o":1.035,"t":"2026-10-22T17:30:00Z","v":569,"vw":1.042417},{"c":1.03,"h":1.05,"l":1.011,"n":7,"o":1.02,"t":"2026-10-22T18:00:00Z","v":2580,"vw":1.0331},{"c":1.04,"h":1.04,"l":1.035,"n":4,"o":1.035,"t":"2026-10-22T18:15:00Z","v":773,"vw":1.035885},{"c":1.045,"h":1.045,"l":1.045,"n":2,"o":1.045,"t":"2026-10-22T18:45:00Z","v":220,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":6,"o":1.045,"t":"2026-10-22T19:00:00Z","v":2850,"vw":1.047895},{"c":1.04,"h":1.045,"l":1.04,"n":5,"o":1.0401,"t":"2026-10-22T19:15:00Z","v":4400,"vw":1.040318},{"c":1.045,"h":1.05,"l":1.04,"n":41,"o":1.04,"t":"2026-10-22T19:45:00Z","v":6226,"vw":1.041299},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-22T20:00:00Z","v":1446,"vw":1.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.12705978947526186,"strike":7.479402105247381,"iv":5.043433783130516,"gamma":0.21270677298986035,"theta":-0.008175662954672513,"vega":0.0009357116748946406,"rho":0.0001071668230586245,"breakevenPct":624.4249423545374},{"delta":0.3,"premium":0.16980860084089633,"strike":7.051913991591037,"iv":5.320068555036619,"gamma":0.21088793610209017,"theta":-0.009092487565080402,"vega":0.0009765158067468634,"rho":0.00011488243353310356,"breakevenPct":587.7831040411364},{"delta":0.35,"premium":0.2125574122065308,"strike":6.6244258779346925,"iv":5.5967033269427215,"gamma":0.20906909921431996,"theta":-0.010009312175488292,"vega":0.0010173199385990863,"rho":0.00012259804400758262,"breakevenPct":551.1412657277355},{"delta":0.4,"premium":0.25530622357216526,"strike":6.196937764278347,"iv":5.873338098848825,"gamma":0.20725026232654975,"theta":-0.010926136785896181,"vega":0.0010581240704513092,"rho":0.00013031365448206168,"breakevenPct":514.4994274143345},{"delta":0.45,"premium":0.2980550349377997,"strike":5.769449650622002,"iv":6.149972870754928,"gamma":0.20543142543877957,"theta":-0.011842961396304072,"vega":0.001098928202303532,"rho":0.00013802926495654077,"breakevenPct":477.8575891009335},{"delta":0.5,"premium":0.3408038463034342,"strike":5.341961536965658,"iv":6.42660764266103,"gamma":0.20361258855100936,"theta":-0.01275978600671196,"vega":0.0011397323341557548,"rho":0.00014574487543101984,"breakevenPct":441.21575078753256},{"delta":0.55,"premium":0.375,"strike":4.425601590406205,"iv":6.320299596696085,"gamma":0.2144116110799855,"theta":-0.012791369117852138,"vega":0.0011675249668247228,"rho":0.0001602074163788724,"breakevenPct":357.2001514672576},{"delta":0.6,"premium":0.375,"strike":1.9215747016261204,"iv":4.794752779597498,"gamma":0.27520867505174246,"theta":-0.00950150983283784,"vega":0.0011387088069959525,"rho":0.00020165867885331567,"breakevenPct":118.7214001548686},{"delta":0.65,"premium":0.375,"strike":1.416070902971204,"iv":3.8784912193713685,"gamma":0.33354408737145325,"theta":-0.007398944211140941,"vega":0.0010849252174804957,"rho":0.00024317757701915004,"breakevenPct":70.57818123535276},{"delta":0.7,"premium":0.3840464639624348,"strike":0.9798967467501449,"iv":3.109735286101899,"gamma":0.3741435310885534,"theta":-0.005533491153189017,"vega":0.0010179203768805394,"rho":0.00027756653534271084,"breakevenPct":29.899353401198066},{"delta":0.75,"premium":0.4351800190424197,"strike":0.8662666243501784,"iv":3.0272234795824087,"gamma":0.3322294833756636,"theta":-0.0047711628207529975,"vega":0.0008894059783591705,"rho":0.0002787846957666191,"breakevenPct":23.947299370723634},{"delta":0.8,"premium":0.4863135741224046,"strike":0.752636501950212,"iv":2.944711673062918,"gamma":0.29031543566277385,"theta":-0.004008834488316979,"vega":0.0007608915798378016,"rho":0.0002800028561905273,"breakevenPct":17.995245340249202},{"delta":0.85,"premium":0.5374471292023895,"strike":0.6390063795502459,"iv":2.8621998665434276,"gamma":0.2484013879498842,"theta":-0.003246506155880962,"vega":0.0006323771813164332,"rho":0.00028122101661443553,"breakevenPct":12.043191309774784},{"delta":0.9,"premium":0.5885806842823744,"strike":0.5253762571502794,"iv":2.7796880600239366,"gamma":0.20648734023699444,"theta":-0.0024841778234449426,"vega":0.0005038627827950642,"rho":0.0002824391770383437,"breakevenPct":6.0911372793003515}],"put":[{"delta":0.3,"premium":0.38352452866363634,"strike":1.0213113216590908,"iv":3.584689097889575,"gamma":0.327796920452882,"theta":-0.006169161134703788,"vega":0.0010108136082043347,"rho":-0.0005556499043350104,"breakevenPct":39.25840066709957},{"delta":0.35,"premium":0.41464643706795895,"strike":1.0991160926698973,"iv":3.354693973495153,"gamma":0.3719669582737085,"theta":-0.0058349503458723735,"vega":0.0010310877015527714,"rho":-0.0006222021217775719,"breakevenPct":34.81241375219634},{"delta":0.4,"premium":0.44576834547228156,"strike":1.176920863680704,"iv":3.1246988491007306,"gamma":0.416136996094535,"theta":-0.005500739557040959,"vega":0.0010513617949012078,"rho":-0.0006887543392201335,"breakevenPct":30.366426837293105},{"delta":0.45,"premium":0.47689025387660416,"strike":1.2547256346915105,"iv":2.8947037247063085,"gamma":0.46030703391536154,"theta":-0.005166528768209545,"vega":0.0010716358882496444,"rho":-0.000755306556662695,"breakevenPct":25.920439922389875},{"delta":0.5,"premium":0.5080121622809268,"strike":1.332530405702317,"iv":2.6647086003118865,"gamma":0.504477071736188,"theta":-0.00483231797937813,"vega":0.001091909981598081,"rho":-0.0008218587741052564,"breakevenPct":21.474453007486648},{"delta":0.55,"premium":0.5391340706852494,"strike":1.4103351767131236,"iv":2.434713475917464,"gamma":0.5486471095570146,"theta":-0.004498107190546715,"vega":0.0011121840749465177,"rho":-0.0008884109915478181,"breakevenPct":17.02846609258341},{"delta":0.6,"premium":0.570255979089572,"strike":1.48813994772393,"iv":2.2047183515230424,"gamma":0.592817147377841,"theta":-0.0041638964017153,"vega":0.0011324581682949542,"rho":-0.0009549632089903794,"breakevenPct":12.582479177680188},{"delta":0.65,"premium":0.7217757218269218,"strike":1.6630841353632464,"iv":2.230021887354633,"gamma":0.5567999642378891,"theta":-0.003978668104393928,"vega":0.0010792656418197127,"rho":-0.0011168684945023742,"breakevenPct":10.351579663207174},{"delta":0.7,"premium":0.8949488226574212,"strike":1.8554986918415792,"iv":2.301240479226886,"gamma":0.5063612375579138,"theta":-0.0038202340700769326,"vega":0.0010128602611785466,"rho":-0.0012959228769198563,"breakevenPct":8.519060077699242},{"delta":0.75,"premium":1.795097826395318,"strike":2.773614254826347,"iv":2.65015177524907,"gamma":0.43002597309149154,"theta":-0.003875376894186322,"vega":0.0009342505659404951,"rho":-0.0020521671475794982,"breakevenPct":6.807959197044868},{"delta":0.8,"premium":4.887729549492288,"strike":5.880367583964856,"iv":3.836555005606207,"gamma":0.2755894794633554,"theta":-0.004574645018023145,"vega":0.0008188339438864644,"rho":-0.004549155300806218,"breakevenPct":5.463044335945951},{"delta":0.85,"premium":2.5606423521029233,"strike":3.574893417923686,"iv":2.8499701265311557,"gamma":0.29045962831659805,"theta":-0.00303755639932048,"vega":0.0006866289209113368,"rho":-0.0027430157576176627,"breakevenPct":3.404660398022567}]},"raw":{"call":[{"delta":0.25,"premium":0.12705978947526186,"strike":7.479402105247381,"iv":5.043433783130516,"gamma":0.21270677298986035,"theta":-0.008175662954672513,"vega":0.0009357116748946406,"rho":0.0001071668230586245,"breakevenPct":624.4249423545374},{"delta":0.3,"premium":0.16980860084089633,"strike":7.051913991591037,"iv":5.320068555036619,"gamma":0.21088793610209017,"theta":-0.009092487565080402,"vega":0.0009765158067468634,"rho":0.00011488243353310356,"breakevenPct":587.7831040411364},{"delta":0.35,"premium":0.2125574122065308,"strike":6.6244258779346925,"iv":5.5967033269427215,"gamma":0.20906909921431996,"theta":-0.010009312175488292,"vega":0.0010173199385990863,"rho":0.00012259804400758262,"breakevenPct":551.1412657277355},{"delta":0.4,"premium":0.25530622357216526,"strike":6.196937764278347,"iv":5.873338098848825,"gamma":0.20725026232654975,"theta":-0.010926136785896181,"vega":0.0010581240704513092,"rho":0.00013031365448206168,"breakevenPct":514.4994274143345},{"delta":0.45,"premium":0.2980550349377997,"strike":5.769449650622002,"iv":6.149972870754928,"gamma":0.20543142543877957,"theta":-0.011842961396304072,"vega":0.001098928202303532,"rho":0.00013802926495654077,"breakevenPct":477.8575891009335},{"delta":0.5,"premium":0.3408038463034342,"strike":5.341961536965658,"iv":6.42660764266103,"gamma":0.20361258855100936,"theta":-0.01275978600671196,"vega":0.0011397323341557548,"rho":0.00014574487543101984,"breakevenPct":441.21575078753256},{"delta":0.55,"premium":0.375,"strike":4.425601590406205,"iv":6.320299596696085,"gamma":0.2144116110799855,"theta":-0.012791369117852138,"vega":0.0011675249668247228,"rho":0.0001602074163788724,"breakevenPct":357.2001514672576},{"delta":0.6,"premium":0.375,"strike":1.9215747016261204,"iv":4.794752779597498,"gamma":0.27520867505174246,"theta":-0.00950150983283784,"vega":0.0011387088069959525,"rho":0.00020165867885331567,"breakevenPct":118.7214001548686},{"delta":0.65,"premium":0.375,"strike":1.416070902971204,"iv":3.8784912193713685,"gamma":0.33354408737145325,"theta":-0.007398944211140941,"vega":0.0010849252174804957,"rho":0.00024317757701915004,"breakevenPct":70.57818123535276},{"delta":0.7,"premium":0.3840464639624348,"strike":0.9798967467501449,"iv":3.109735286101899,"gamma":0.3741435310885534,"theta":-0.005533491153189017,"vega":0.0010179203768805394,"rho":0.00027756653534271084,"breakevenPct":29.899353401198066},{"delta":0.75,"premium":0.4351800190424197,"strike":0.8662666243501784,"iv":3.0272234795824087,"gamma":0.3322294833756636,"theta":-0.0047711628207529975,"vega":0.0008894059783591705,"rho":0.0002787846957666191,"breakevenPct":23.947299370723634},{"delta":0.8,"premium":0.4863135741224046,"strike":0.752636501950212,"iv":2.944711673062918,"gamma":0.29031543566277385,"theta":-0.004008834488316979,"vega":0.0007608915798378016,"rho":0.0002800028561905273,"breakevenPct":17.995245340249202},{"delta":0.85,"premium":0.5374471292023895,"strike":0.6390063795502459,"iv":2.8621998665434276,"gamma":0.2484013879498842,"theta":-0.003246506155880962,"vega":0.0006323771813164332,"rho":0.00028122101661443553,"breakevenPct":12.043191309774784},{"delta":0.9,"premium":0.5885806842823744,"strike":0.5253762571502794,"iv":2.7796880600239366,"gamma":0.20648734023699444,"theta":-0.0024841778234449426,"vega":0.0005038627827950642,"rho":0.0002824391770383437,"breakevenPct":6.0911372793003515}],"put":[{"delta":0.3,"premium":0.38352452866363634,"strike":1.0213113216590908,"iv":3.584689097889575,"gamma":0.327796920452882,"theta":-0.006169161134703788,"vega":0.0010108136082043347,"rho":-0.0005556499043350104,"breakevenPct":39.25840066709957},{"delta":0.35,"premium":0.41464643706795895,"strike":1.0991160926698973,"iv":3.354693973495153,"gamma":0.3719669582737085,"theta":-0.0058349503458723735,"vega":0.0010310877015527714,"rho":-0.0006222021217775719,"breakevenPct":34.81241375219634},{"delta":0.4,"premium":0.44576834547228156,"strike":1.176920863680704,"iv":3.1246988491007306,"gamma":0.416136996094535,"theta":-0.005500739557040959,"vega":0.0010513617949012078,"rho":-0.0006887543392201335,"breakevenPct":30.366426837293105},{"delta":0.45,"premium":0.47689025387660416,"strike":1.2547256346915105,"iv":2.8947037247063085,"gamma":0.46030703391536154,"theta":-0.005166528768209545,"vega":0.0010716358882496444,"rho":-0.000755306556662695,"breakevenPct":25.920439922389875},{"delta":0.5,"premium":0.5080121622809268,"strike":1.332530405702317,"iv":2.6647086003118865,"gamma":0.504477071736188,"theta":-0.00483231797937813,"vega":0.001091909981598081,"rho":-0.0008218587741052564,"breakevenPct":21.474453007486648},{"delta":0.55,"premium":0.5391340706852494,"strike":1.4103351767131236,"iv":2.434713475917464,"gamma":0.5486471095570146,"theta":-0.004498107190546715,"vega":0.0011121840749465177,"rho":-0.0008884109915478181,"breakevenPct":17.02846609258341},{"delta":0.6,"premium":0.570255979089572,"strike":1.48813994772393,"iv":2.2047183515230424,"gamma":0.592817147377841,"theta":-0.0041638964017153,"vega":0.0011324581682949542,"rho":-0.0009549632089903794,"breakevenPct":12.582479177680188},{"delta":0.65,"premium":0.7217757218269218,"strike":1.6630841353632464,"iv":2.230021887354633,"gamma":0.5567999642378891,"theta":-0.003978668104393928,"vega":0.0010792656418197127,"rho":-0.0011168684945023742,"breakevenPct":10.351579663207174},{"delta":0.7,"premium":0.8949488226574212,"strike":1.8554986918415792,"iv":2.301240479226886,"gamma":0.5063612375579138,"theta":-0.0038202340700769326,"vega":0.0010128602611785466,"rho":-0.0012959228769198563,"breakevenPct":8.519060077699242},{"delta":0.75,"premium":1.795097826395318,"strike":2.773614254826347,"iv":2.65015177524907,"gamma":0.43002597309149154,"theta":-0.003875376894186322,"vega":0.0009342505659404951,"rho":-0.0020521671475794982,"breakevenPct":6.807959197044868},{"delta":0.8,"premium":4.887729549492288,"strike":5.880367583964856,"iv":3.836555005606207,"gamma":0.2755894794633554,"theta":-0.004574645018023145,"vega":0.0008188339438864644,"rho":-0.004549155300806218,"breakevenPct":5.463044335945951},{"delta":0.85,"premium":2.5606423521029233,"strike":3.574893417923686,"iv":2.8499701265311557,"gamma":0.29045962831659805,"theta":-0.00303755639932048,"vega":0.0006866289209113368,"rho":-0.0027430157576176627,"breakevenPct":3.404660398022567}]}},"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"}}