{"symbol":"GALT","url":"https://intraalpha.com/companies/GALT","capturedAt":"2026-10-22T23:56:42.168Z","state":"ready","quote":{"symbol":"GALT","last_price":3.38,"prev_close":3.37,"regular_close":3.38,"change":0.01,"change_pct":0.2967,"regular_change":0.01,"regular_change_pct":0.2967,"extended_change":0,"extended_change_pct":0,"bid":2.52,"ask":3.6,"bid_size":100,"ask_size":100,"volume":161539,"vwap":3.398623,"open":3.34,"high":3.5,"low":3.27,"close":3.38,"trade_count":2128,"last_trade_at":"2026-10-22T20:00:00.447976345Z","last_quote_at":"2026-10-22T20:06:07.809286787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","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":"GALT","fetched_at":"2026-10-22T23:56:41.217197+00:00","name":"Galectin Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Galectin Therapeutics Inc., a clinical-stage biopharmaceutical company, is dedicated to the research and development of therapies for fibrotic, cancerous and other diseases. The company is headquartered in Norcross, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":339863000,"ebitda":null,"pe_ratio":null,"peg_ratio":0,"book_value":-2.097,"dividend_per_share":null,"dividend_yield":null,"eps":-0.43,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.642,"return_on_equity_ttm":-37.28,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":11,"analyst_number":null,"beta":0.381,"fifty_two_week_high":7.13,"fifty_two_week_low":2.03,"fifty_day_ma":3.831,"two_hundred_day_ma":3.204,"shares_outstanding":100850000,"forward_pe":4.543,"price_to_sales":null,"price_to_book":207.7,"ev_to_revenue":null,"ev_to_ebitda":-4.039},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:41.217197+00:00"},"optionObservedAt":"2026-10-22T19:50:52.273Z","bars":[{"c":3.67,"h":3.68,"l":3.67,"n":2,"o":3.68,"t":"2026-10-15T13:30:00Z","v":1301,"vw":3.677971},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-15T13:35:00Z","v":110,"vw":3.73},{"c":3.71,"h":3.75,"l":3.71,"n":18,"o":3.73,"t":"2026-10-15T13:45:00Z","v":5163,"vw":3.720229},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-15T13:50:00Z","v":230,"vw":3.705},{"c":3.74,"h":3.75,"l":3.74,"n":32,"o":3.74,"t":"2026-10-15T14:00:00Z","v":1412,"vw":3.741675},{"c":3.74,"h":3.78,"l":3.73,"n":30,"o":3.74,"t":"2026-10-15T14:05:00Z","v":3496,"vw":3.748785},{"c":3.74,"h":3.79,"l":3.74,"n":22,"o":3.765,"t":"2026-10-15T14:10:00Z","v":1842,"vw":3.754892},{"c":3.73,"h":3.79,"l":3.73,"n":25,"o":3.74,"t":"2026-10-15T14:15:00Z","v":1430,"vw":3.755783},{"c":3.72,"h":3.72,"l":3.72,"n":6,"o":3.72,"t":"2026-10-15T14:25:00Z","v":1317,"vw":3.72},{"c":3.74,"h":3.74,"l":3.67,"n":16,"o":3.67,"t":"2026-10-15T14:30:00Z","v":9229,"vw":3.697835},{"c":3.76,"h":3.76,"l":3.66,"n":29,"o":3.67,"t":"2026-10-15T14:35:00Z","v":7474,"vw":3.684983},{"c":3.78,"h":3.82,"l":3.78,"n":27,"o":3.78,"t":"2026-10-15T14:40:00Z","v":13234,"vw":3.789613},{"c":3.84,"h":3.84,"l":3.78,"n":13,"o":3.78,"t":"2026-10-15T14:55:00Z","v":1663,"vw":3.831643},{"c":3.78,"h":3.84,"l":3.78,"n":23,"o":3.8265,"t":"2026-10-15T15:00:00Z","v":1982,"vw":3.811339},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-15T15:05:00Z","v":476,"vw":3.8},{"c":3.825,"h":3.825,"l":3.825,"n":1,"o":3.825,"t":"2026-10-15T15:15:00Z","v":300,"vw":3.825},{"c":3.8387,"h":3.8387,"l":3.8387,"n":1,"o":3.8387,"t":"2026-10-15T15:25:00Z","v":141,"vw":3.8387},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T15:30:00Z","v":2000,"vw":3.84},{"c":3.79,"h":3.84,"l":3.79,"n":15,"o":3.84,"t":"2026-10-15T15:35:00Z","v":2984,"vw":3.83},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-15T15:40:00Z","v":248,"vw":3.76},{"c":3.7953,"h":3.7953,"l":3.7953,"n":1,"o":3.7953,"t":"2026-10-15T15:45:00Z","v":290,"vw":3.7953},{"c":3.8,"h":3.8,"l":3.78,"n":5,"o":3.78,"t":"2026-10-15T15:50:00Z","v":372,"vw":3.792903},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-15T15:55:00Z","v":161,"vw":3.79},{"c":3.78,"h":3.81,"l":3.78,"n":16,"o":3.81,"t":"2026-10-15T16:15:00Z","v":711,"vw":3.7875},{"c":3.79,"h":3.8,"l":3.77,"n":36,"o":3.77,"t":"2026-10-15T16:40:00Z","v":2862,"vw":3.784387},{"c":3.78,"h":3.79,"l":3.78,"n":30,"o":3.79,"t":"2026-10-15T16:45:00Z","v":834,"vw":3.788276},{"c":3.78,"h":3.7817,"l":3.7602,"n":7,"o":3.7817,"t":"2026-10-15T17:00:00Z","v":1911,"vw":3.764432},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T17:05:00Z","v":104,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-15T17:10:00Z","v":340,"vw":3.77},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-15T17:25:00Z","v":500,"vw":3.785},{"c":3.76,"h":3.79,"l":3.76,"n":37,"o":3.785,"t":"2026-10-15T17:40:00Z","v":1252,"vw":3.778868},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T17:45:00Z","v":135,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T17:50:00Z","v":156,"vw":3.77},{"c":3.77,"h":3.77,"l":3.75,"n":9,"o":3.7602,"t":"2026-10-15T18:00:00Z","v":873,"vw":3.760149},{"c":3.73,"h":3.76,"l":3.73,"n":15,"o":3.76,"t":"2026-10-15T18:05:00Z","v":1247,"vw":3.748471},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.735,"t":"2026-10-15T18:20:00Z","v":455,"vw":3.735},{"c":3.75,"h":3.75,"l":3.7425,"n":4,"o":3.7425,"t":"2026-10-15T18:40:00Z","v":315,"vw":3.745257},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-15T18:45:00Z","v":111,"vw":3.755},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-15T19:00:00Z","v":581,"vw":3.76},{"c":3.744,"h":3.744,"l":3.744,"n":3,"o":3.744,"t":"2026-10-15T19:05:00Z","v":488,"vw":3.744},{"c":3.78,"h":3.78,"l":3.7575,"n":21,"o":3.7575,"t":"2026-10-15T19:10:00Z","v":2097,"vw":3.762472},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T19:15:00Z","v":100,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-10-15T19:20:00Z","v":326,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-15T19:25:00Z","v":284,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":23,"o":3.78,"t":"2026-10-15T19:30:00Z","v":1029,"vw":3.78},{"c":3.765,"h":3.78,"l":3.7601,"n":50,"o":3.78,"t":"2026-10-15T19:35:00Z","v":10389,"vw":3.767141},{"c":3.76,"h":3.77,"l":3.76,"n":63,"o":3.76,"t":"2026-10-15T19:40:00Z","v":3554,"vw":3.760806},{"c":3.76,"h":3.76,"l":3.75,"n":20,"o":3.75,"t":"2026-10-15T19:45:00Z","v":814,"vw":3.7525},{"c":3.725,"h":3.75,"l":3.725,"n":123,"o":3.75,"t":"2026-10-15T19:50:00Z","v":5332,"vw":3.733899},{"c":3.715,"h":3.715,"l":3.7,"n":47,"o":3.7,"t":"2026-10-15T19:55:00Z","v":2541,"vw":3.70943},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-15T20:00:00Z","v":16027,"vw":3.71},{"c":3.6837,"h":3.6837,"l":3.6837,"n":1,"o":3.6837,"t":"2026-10-16T12:25:00Z","v":200,"vw":3.6837},{"c":3.68,"h":3.745,"l":3.64,"n":43,"o":3.71,"t":"2026-10-16T13:30:00Z","v":7457,"vw":3.706621},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-16T13:35:00Z","v":103,"vw":3.685},{"c":3.685,"h":3.69,"l":3.65,"n":12,"o":3.69,"t":"2026-10-16T13:40:00Z","v":5765,"vw":3.68773},{"c":3.64,"h":3.66,"l":3.64,"n":28,"o":3.66,"t":"2026-10-16T13:45:00Z","v":1500,"vw":3.649793},{"c":3.68,"h":3.68,"l":3.66,"n":5,"o":3.66,"t":"2026-10-16T13:50:00Z","v":218,"vw":3.67},{"c":3.68,"h":3.68,"l":3.655,"n":12,"o":3.655,"t":"2026-10-16T14:00:00Z","v":1341,"vw":3.660932},{"c":3.74,"h":3.74,"l":3.7,"n":7,"o":3.7,"t":"2026-10-16T14:05:00Z","v":518,"vw":3.715},{"c":3.755,"h":3.78,"l":3.74,"n":24,"o":3.74,"t":"2026-10-16T14:10:00Z","v":4370,"vw":3.755793},{"c":3.755,"h":3.78,"l":3.73,"n":28,"o":3.755,"t":"2026-10-16T14:15:00Z","v":1591,"vw":3.753471},{"c":3.74,"h":3.74,"l":3.73,"n":22,"o":3.73,"t":"2026-10-16T14:20:00Z","v":1074,"vw":3.732},{"c":3.76,"h":3.76,"l":3.73,"n":45,"o":3.73,"t":"2026-10-16T14:25:00Z","v":2072,"vw":3.742373},{"c":3.78,"h":3.78,"l":3.77,"n":34,"o":3.77,"t":"2026-10-16T14:30:00Z","v":1508,"vw":3.771823},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T14:35:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.81,"l":3.77,"n":37,"o":3.8,"t":"2026-10-16T14:40:00Z","v":2571,"vw":3.795526},{"c":3.81,"h":3.81,"l":3.79,"n":38,"o":3.79,"t":"2026-10-16T14:45:00Z","v":3921,"vw":3.790883},{"c":3.79,"h":3.805,"l":3.79,"n":15,"o":3.805,"t":"2026-10-16T14:50:00Z","v":1160,"vw":3.792752},{"c":3.8,"h":3.8,"l":3.78,"n":6,"o":3.79,"t":"2026-10-16T14:55:00Z","v":3101,"vw":3.780978},{"c":3.78,"h":3.79,"l":3.78,"n":18,"o":3.79,"t":"2026-10-16T15:00:00Z","v":1422,"vw":3.788108},{"c":3.78,"h":3.8,"l":3.78,"n":21,"o":3.79,"t":"2026-10-16T15:05:00Z","v":1687,"vw":3.7904},{"c":3.7541,"h":3.78,"l":3.75,"n":30,"o":3.78,"t":"2026-10-16T15:15:00Z","v":6622,"vw":3.760431},{"c":3.75,"h":3.75,"l":3.75,"n":13,"o":3.75,"t":"2026-10-16T15:20:00Z","v":3163,"vw":3.75},{"c":3.76,"h":3.76,"l":3.71,"n":24,"o":3.735,"t":"2026-10-16T15:30:00Z","v":1423,"vw":3.743333},{"c":3.75,"h":3.76,"l":3.75,"n":22,"o":3.76,"t":"2026-10-16T15:35:00Z","v":1617,"vw":3.753571},{"c":3.74,"h":3.74,"l":3.73,"n":5,"o":3.73,"t":"2026-10-16T15:40:00Z","v":291,"vw":3.735},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-16T15:45:00Z","v":566,"vw":3.75},{"c":3.74,"h":3.745,"l":3.74,"n":8,"o":3.745,"t":"2026-10-16T15:50:00Z","v":362,"vw":3.7425},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-10-16T15:55:00Z","v":874,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-16T16:00:00Z","v":1600,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":20,"o":3.73,"t":"2026-10-16T16:05:00Z","v":640,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":16,"o":3.73,"t":"2026-10-16T16:10:00Z","v":9879,"vw":3.73},{"c":3.74,"h":3.74,"l":3.73,"n":22,"o":3.73,"t":"2026-10-16T16:15:00Z","v":1521,"vw":3.73537},{"c":3.72,"h":3.73,"l":3.72,"n":17,"o":3.73,"t":"2026-10-16T16:20:00Z","v":1367,"vw":3.722201},{"c":3.7,"h":3.7122,"l":3.7,"n":18,"o":3.7122,"t":"2026-10-16T16:25:00Z","v":940,"vw":3.708795},{"c":3.66,"h":3.6688,"l":3.66,"n":20,"o":3.665,"t":"2026-10-16T16:35:00Z","v":2952,"vw":3.662816},{"c":3.665,"h":3.68,"l":3.66,"n":9,"o":3.66,"t":"2026-10-16T16:40:00Z","v":1014,"vw":3.673125},{"c":3.68,"h":3.68,"l":3.66,"n":19,"o":3.67,"t":"2026-10-16T16:45:00Z","v":1146,"vw":3.669166},{"c":3.67,"h":3.67,"l":3.66,"n":6,"o":3.67,"t":"2026-10-16T16:55:00Z","v":400,"vw":3.666667},{"c":3.68,"h":3.68,"l":3.6799,"n":12,"o":3.6799,"t":"2026-10-16T17:00:00Z","v":3179,"vw":3.679944},{"c":3.6811,"h":3.6811,"l":3.68,"n":6,"o":3.68,"t":"2026-10-16T17:05:00Z","v":947,"vw":3.680413},{"c":3.67,"h":3.67,"l":3.67,"n":19,"o":3.67,"t":"2026-10-16T17:15:00Z","v":1089,"vw":3.67},{"c":3.641,"h":3.655,"l":3.641,"n":10,"o":3.655,"t":"2026-10-16T17:20:00Z","v":2629,"vw":3.653158},{"c":3.64,"h":3.655,"l":3.64,"n":4,"o":3.655,"t":"2026-10-16T17:25:00Z","v":644,"vw":3.6525},{"c":3.67,"h":3.67,"l":3.655,"n":26,"o":3.655,"t":"2026-10-16T17:30:00Z","v":1838,"vw":3.660068},{"c":3.65,"h":3.65,"l":3.65,"n":9,"o":3.65,"t":"2026-10-16T17:35:00Z","v":631,"vw":3.65},{"c":3.67,"h":3.67,"l":3.665,"n":14,"o":3.665,"t":"2026-10-16T17:40:00Z","v":1058,"vw":3.668145},{"c":3.6685,"h":3.6685,"l":3.6685,"n":2,"o":3.6685,"t":"2026-10-16T17:45:00Z","v":501,"vw":3.6685},{"c":3.67,"h":3.67,"l":3.66,"n":26,"o":3.66,"t":"2026-10-16T17:50:00Z","v":1562,"vw":3.666323},{"c":3.68,"h":3.71,"l":3.67,"n":40,"o":3.67,"t":"2026-10-16T17:55:00Z","v":6011,"vw":3.676038},{"c":3.67,"h":3.69,"l":3.67,"n":12,"o":3.69,"t":"2026-10-16T18:05:00Z","v":968,"vw":3.673091},{"c":3.665,"h":3.665,"l":3.66,"n":8,"o":3.66,"t":"2026-10-16T18:10:00Z","v":466,"vw":3.661667},{"c":3.67,"h":3.68,"l":3.67,"n":6,"o":3.68,"t":"2026-10-16T18:15:00Z","v":280,"vw":3.675},{"c":3.65,"h":3.66,"l":3.65,"n":20,"o":3.66,"t":"2026-10-16T18:20:00Z","v":1094,"vw":3.653058},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-16T18:25:00Z","v":100,"vw":3.655},{"c":3.7,"h":3.7,"l":3.67,"n":45,"o":3.67,"t":"2026-10-16T18:35:00Z","v":3982,"vw":3.683},{"c":3.7,"h":3.71,"l":3.7,"n":29,"o":3.71,"t":"2026-10-16T18:45:00Z","v":1275,"vw":3.708926},{"c":3.71,"h":3.71,"l":3.7,"n":4,"o":3.7,"t":"2026-10-16T18:50:00Z","v":405,"vw":3.705181},{"c":3.6701,"h":3.7,"l":3.6701,"n":39,"o":3.7,"t":"2026-10-16T18:55:00Z","v":5568,"vw":3.678353},{"c":3.68,"h":3.68,"l":3.68,"n":18,"o":3.68,"t":"2026-10-16T19:05:00Z","v":1091,"vw":3.68},{"c":3.705,"h":3.705,"l":3.68,"n":22,"o":3.68,"t":"2026-10-16T19:10:00Z","v":872,"vw":3.694876},{"c":3.69,"h":3.71,"l":3.69,"n":22,"o":3.71,"t":"2026-10-16T19:15:00Z","v":1290,"vw":3.69393},{"c":3.68,"h":3.68,"l":3.68,"n":9,"o":3.68,"t":"2026-10-16T19:20:00Z","v":1355,"vw":3.68},{"c":3.66,"h":3.67,"l":3.66,"n":14,"o":3.67,"t":"2026-10-16T19:25:00Z","v":526,"vw":3.664902},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T19:30:00Z","v":100,"vw":3.65},{"c":3.64,"h":3.6442,"l":3.64,"n":10,"o":3.642,"t":"2026-10-16T19:35:00Z","v":1528,"vw":3.642987},{"c":3.6499,"h":3.6499,"l":3.63,"n":39,"o":3.63,"t":"2026-10-16T19:40:00Z","v":6374,"vw":3.63583},{"c":3.63,"h":3.64,"l":3.63,"n":23,"o":3.64,"t":"2026-10-16T19:45:00Z","v":1569,"vw":3.631974},{"c":3.613,"h":3.635,"l":3.613,"n":67,"o":3.63,"t":"2026-10-16T19:50:00Z","v":2386,"vw":3.627304},{"c":3.64,"h":3.64,"l":3.61,"n":125,"o":3.6101,"t":"2026-10-16T19:55:00Z","v":7253,"vw":3.621296},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-16T20:00:00Z","v":24584,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-19T13:30:00Z","v":3544,"vw":3.6},{"c":3.7256,"h":3.7256,"l":3.7256,"n":1,"o":3.7256,"t":"2026-10-19T13:35:00Z","v":2000,"vw":3.7256},{"c":3.71,"h":3.72,"l":3.67,"n":14,"o":3.67,"t":"2026-10-19T13:40:00Z","v":1288,"vw":3.695746},{"c":3.665,"h":3.7,"l":3.61,"n":41,"o":3.61,"t":"2026-10-19T13:45:00Z","v":4341,"vw":3.667641},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-19T13:50:00Z","v":174,"vw":3.65},{"c":3.635,"h":3.67,"l":3.635,"n":15,"o":3.64,"t":"2026-10-19T13:55:00Z","v":975,"vw":3.64776},{"c":3.63,"h":3.63,"l":3.63,"n":10,"o":3.63,"t":"2026-10-19T14:00:00Z","v":706,"vw":3.63},{"c":3.65,"h":3.65,"l":3.63,"n":8,"o":3.63,"t":"2026-10-19T14:05:00Z","v":396,"vw":3.643333},{"c":3.55,"h":3.655,"l":3.55,"n":69,"o":3.655,"t":"2026-10-19T14:10:00Z","v":7268,"vw":3.625074},{"c":3.555,"h":3.6,"l":3.555,"n":36,"o":3.595,"t":"2026-10-19T14:15:00Z","v":14050,"vw":3.597607},{"c":3.595,"h":3.6025,"l":3.555,"n":15,"o":3.585,"t":"2026-10-19T14:20:00Z","v":6787,"vw":3.584363},{"c":3.55,"h":3.57,"l":3.55,"n":20,"o":3.57,"t":"2026-10-19T14:25:00Z","v":1563,"vw":3.561646},{"c":3.525,"h":3.58,"l":3.52,"n":24,"o":3.55,"t":"2026-10-19T14:30:00Z","v":2476,"vw":3.55411},{"c":3.54,"h":3.54,"l":3.525,"n":35,"o":3.525,"t":"2026-10-19T14:35:00Z","v":1383,"vw":3.53625},{"c":3.53,"h":3.5499,"l":3.51,"n":23,"o":3.53,"t":"2026-10-19T14:40:00Z","v":6260,"vw":3.533656},{"c":3.62,"h":3.62,"l":3.535,"n":8,"o":3.535,"t":"2026-10-19T14:45:00Z","v":2601,"vw":3.594925},{"c":3.525,"h":3.57,"l":3.525,"n":10,"o":3.57,"t":"2026-10-19T14:50:00Z","v":735,"vw":3.5625},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-19T14:55:00Z","v":1000,"vw":3.56},{"c":3.54,"h":3.589,"l":3.54,"n":3,"o":3.589,"t":"2026-10-19T15:00:00Z","v":1200,"vw":3.5825},{"c":3.535,"h":3.56,"l":3.53,"n":14,"o":3.55,"t":"2026-10-19T15:05:00Z","v":2206,"vw":3.5435},{"c":3.5401,"h":3.55,"l":3.5401,"n":16,"o":3.55,"t":"2026-10-19T15:15:00Z","v":1836,"vw":3.549042},{"c":3.555,"h":3.56,"l":3.54,"n":14,"o":3.56,"t":"2026-10-19T15:25:00Z","v":1893,"vw":3.556272},{"c":3.555,"h":3.567,"l":3.555,"n":2,"o":3.567,"t":"2026-10-19T15:30:00Z","v":1500,"vw":3.5606},{"c":3.54,"h":3.56,"l":3.54,"n":3,"o":3.56,"t":"2026-10-19T15:35:00Z","v":314,"vw":3.553333},{"c":3.54,"h":3.5651,"l":3.54,"n":2,"o":3.5651,"t":"2026-10-19T15:45:00Z","v":2855,"vw":3.563816},{"c":3.5477,"h":3.5477,"l":3.5477,"n":1,"o":3.5477,"t":"2026-10-19T15:50:00Z","v":500,"vw":3.5477},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-19T15:55:00Z","v":128,"vw":3.52},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-19T16:05:00Z","v":188,"vw":3.54},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-19T16:10:00Z","v":300,"vw":3.535},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T16:25:00Z","v":287,"vw":3.55},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-19T16:30:00Z","v":300,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-19T16:35:00Z","v":100,"vw":3.57},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-10-19T16:40:00Z","v":1000,"vw":3.565},{"c":3.5596,"h":3.5596,"l":3.5596,"n":1,"o":3.5596,"t":"2026-10-19T16:45:00Z","v":100,"vw":3.5596},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-10-19T16:50:00Z","v":271,"vw":3.565},{"c":3.5733,"h":3.5733,"l":3.5733,"n":5,"o":3.5733,"t":"2026-10-19T17:25:00Z","v":355,"vw":3.5733},{"c":3.52,"h":3.56,"l":3.52,"n":91,"o":3.56,"t":"2026-10-19T17:35:00Z","v":18351,"vw":3.538705},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T17:40:00Z","v":100,"vw":3.5},{"c":3.525,"h":3.54,"l":3.525,"n":22,"o":3.53,"t":"2026-10-19T17:45:00Z","v":1259,"vw":3.529446},{"c":3.54,"h":3.55,"l":3.54,"n":17,"o":3.55,"t":"2026-10-19T17:50:00Z","v":567,"vw":3.545},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-19T18:00:00Z","v":159,"vw":3.53},{"c":3.535,"h":3.535,"l":3.53,"n":37,"o":3.53,"t":"2026-10-19T18:15:00Z","v":1081,"vw":3.5325},{"c":3.53,"h":3.5323,"l":3.53,"n":28,"o":3.5323,"t":"2026-10-19T18:25:00Z","v":2439,"vw":3.530239},{"c":3.52,"h":3.52,"l":3.52,"n":18,"o":3.52,"t":"2026-10-19T18:30:00Z","v":1312,"vw":3.52},{"c":3.53,"h":3.53,"l":3.525,"n":45,"o":3.525,"t":"2026-10-19T18:35:00Z","v":6604,"vw":3.525328},{"c":3.54,"h":3.54,"l":3.535,"n":31,"o":3.535,"t":"2026-10-19T18:40:00Z","v":2126,"vw":3.536614},{"c":3.55,"h":3.55,"l":3.535,"n":15,"o":3.535,"t":"2026-10-19T18:45:00Z","v":950,"vw":3.546429},{"c":3.5311,"h":3.545,"l":3.5311,"n":14,"o":3.545,"t":"2026-10-19T18:50:00Z","v":726,"vw":3.536388},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-19T19:00:00Z","v":202,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":9,"o":3.535,"t":"2026-10-19T19:05:00Z","v":516,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":4,"o":3.535,"t":"2026-10-19T19:10:00Z","v":804,"vw":3.535},{"c":3.52,"h":3.535,"l":3.52,"n":97,"o":3.535,"t":"2026-10-19T19:15:00Z","v":8440,"vw":3.530496},{"c":3.51,"h":3.515,"l":3.51,"n":37,"o":3.5111,"t":"2026-10-19T19:20:00Z","v":2812,"vw":3.510345},{"c":3.515,"h":3.515,"l":3.51,"n":7,"o":3.51,"t":"2026-10-19T19:25:00Z","v":233,"vw":3.5125},{"c":3.53,"h":3.53,"l":3.515,"n":21,"o":3.515,"t":"2026-10-19T19:30:00Z","v":991,"vw":3.521667},{"c":3.52,"h":3.52,"l":3.52,"n":28,"o":3.52,"t":"2026-10-19T19:35:00Z","v":1257,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":29,"o":3.51,"t":"2026-10-19T19:40:00Z","v":812,"vw":3.51},{"c":3.51,"h":3.52,"l":3.51,"n":26,"o":3.52,"t":"2026-10-19T19:45:00Z","v":1375,"vw":3.514376},{"c":3.495,"h":3.5,"l":3.48,"n":76,"o":3.5,"t":"2026-10-19T19:50:00Z","v":12684,"vw":3.494386},{"c":3.49,"h":3.495,"l":3.47,"n":158,"o":3.49,"t":"2026-10-19T19:55:00Z","v":11387,"vw":3.483348},{"c":3.495,"h":3.495,"l":3.495,"n":7,"o":3.495,"t":"2026-10-19T20:00:00Z","v":20342,"vw":3.495},{"c":3.535,"h":3.55,"l":3.48,"n":11,"o":3.51,"t":"2026-10-20T13:30:00Z","v":2409,"vw":3.535392},{"c":3.4666,"h":3.535,"l":3.4666,"n":12,"o":3.535,"t":"2026-10-20T13:35:00Z","v":2417,"vw":3.487292},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-20T13:40:00Z","v":125,"vw":3.495},{"c":3.54,"h":3.54,"l":3.53,"n":6,"o":3.535,"t":"2026-10-20T13:45:00Z","v":610,"vw":3.536},{"c":3.56,"h":3.56,"l":3.54,"n":20,"o":3.54,"t":"2026-10-20T13:50:00Z","v":336,"vw":3.549615},{"c":3.56,"h":3.56,"l":3.56,"n":7,"o":3.56,"t":"2026-10-20T13:55:00Z","v":214,"vw":3.56},{"c":3.575,"h":3.575,"l":3.56,"n":22,"o":3.575,"t":"2026-10-20T14:05:00Z","v":1278,"vw":3.569762},{"c":3.61,"h":3.61,"l":3.599,"n":40,"o":3.6,"t":"2026-10-20T14:10:00Z","v":3296,"vw":3.600626},{"c":3.51,"h":3.615,"l":3.5,"n":549,"o":3.615,"t":"2026-10-20T14:15:00Z","v":43053,"vw":3.556466},{"c":3.485,"h":3.505,"l":3.4801,"n":17,"o":3.485,"t":"2026-10-20T14:20:00Z","v":1237,"vw":3.494441},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-20T14:25:00Z","v":1212,"vw":3.5},{"c":3.48,"h":3.51,"l":3.48,"n":56,"o":3.5077,"t":"2026-10-20T14:30:00Z","v":2612,"vw":3.500566},{"c":3.49,"h":3.52,"l":3.48,"n":21,"o":3.48,"t":"2026-10-20T14:35:00Z","v":2576,"vw":3.506603},{"c":3.54,"h":3.54,"l":3.5,"n":23,"o":3.505,"t":"2026-10-20T14:40:00Z","v":1574,"vw":3.523838},{"c":3.53,"h":3.54,"l":3.53,"n":5,"o":3.54,"t":"2026-10-20T14:45:00Z","v":430,"vw":3.53625},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T14:50:00Z","v":201,"vw":3.51},{"c":3.5,"h":3.511,"l":3.5,"n":14,"o":3.511,"t":"2026-10-20T14:55:00Z","v":873,"vw":3.50216},{"c":3.535,"h":3.535,"l":3.52,"n":39,"o":3.52,"t":"2026-10-20T15:00:00Z","v":968,"vw":3.529318},{"c":3.535,"h":3.535,"l":3.535,"n":20,"o":3.535,"t":"2026-10-20T15:05:00Z","v":878,"vw":3.535},{"c":3.49,"h":3.535,"l":3.49,"n":26,"o":3.535,"t":"2026-10-20T15:10:00Z","v":2163,"vw":3.510719},{"c":3.51,"h":3.51,"l":3.48,"n":68,"o":3.48,"t":"2026-10-20T15:15:00Z","v":14354,"vw":3.480829},{"c":3.5,"h":3.5,"l":3.5,"n":15,"o":3.5,"t":"2026-10-20T15:20:00Z","v":389,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-20T15:30:00Z","v":409,"vw":3.48},{"c":3.4964,"h":3.4964,"l":3.49,"n":6,"o":3.49,"t":"2026-10-20T15:35:00Z","v":356,"vw":3.4938},{"c":3.475,"h":3.49,"l":3.47,"n":33,"o":3.49,"t":"2026-10-20T15:45:00Z","v":1767,"vw":3.481818},{"c":3.465,"h":3.465,"l":3.465,"n":5,"o":3.465,"t":"2026-10-20T15:55:00Z","v":1120,"vw":3.465},{"c":3.45,"h":3.46,"l":3.45,"n":12,"o":3.46,"t":"2026-10-20T16:05:00Z","v":487,"vw":3.452694},{"c":3.45,"h":3.45,"l":3.45,"n":18,"o":3.45,"t":"2026-10-20T16:10:00Z","v":1855,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-20T16:15:00Z","v":182,"vw":3.44},{"c":3.465,"h":3.465,"l":3.45,"n":31,"o":3.45,"t":"2026-10-20T16:20:00Z","v":1831,"vw":3.454957},{"c":3.4601,"h":3.4601,"l":3.4601,"n":4,"o":3.4601,"t":"2026-10-20T16:25:00Z","v":194,"vw":3.4601},{"c":3.48,"h":3.48,"l":3.47,"n":28,"o":3.48,"t":"2026-10-20T16:40:00Z","v":2042,"vw":3.475504},{"c":3.49,"h":3.5,"l":3.48,"n":23,"o":3.5,"t":"2026-10-20T16:45:00Z","v":3220,"vw":3.488225},{"c":3.4996,"h":3.4996,"l":3.495,"n":5,"o":3.495,"t":"2026-10-20T16:50:00Z","v":1606,"vw":3.4973},{"c":3.485,"h":3.4989,"l":3.485,"n":23,"o":3.4989,"t":"2026-10-20T16:55:00Z","v":1762,"vw":3.491038},{"c":3.48,"h":3.4858,"l":3.48,"n":9,"o":3.4858,"t":"2026-10-20T17:10:00Z","v":5715,"vw":3.485509},{"c":3.49,"h":3.49,"l":3.49,"n":13,"o":3.49,"t":"2026-10-20T17:15:00Z","v":1261,"vw":3.49},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-10-20T17:20:00Z","v":1001,"vw":3.485},{"c":3.487,"h":3.4979,"l":3.485,"n":14,"o":3.4979,"t":"2026-10-20T17:25:00Z","v":1219,"vw":3.494975},{"c":3.485,"h":3.51,"l":3.485,"n":22,"o":3.5,"t":"2026-10-20T17:35:00Z","v":1998,"vw":3.499704},{"c":3.51,"h":3.52,"l":3.51,"n":27,"o":3.52,"t":"2026-10-20T17:40:00Z","v":867,"vw":3.513333},{"c":3.5,"h":3.51,"l":3.5,"n":25,"o":3.5,"t":"2026-10-20T17:45:00Z","v":687,"vw":3.503333},{"c":3.51,"h":3.51,"l":3.5,"n":17,"o":3.5,"t":"2026-10-20T17:50:00Z","v":799,"vw":3.505818},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-20T17:55:00Z","v":122,"vw":3.49},{"c":3.49,"h":3.4934,"l":3.49,"n":16,"o":3.4934,"t":"2026-10-20T18:00:00Z","v":694,"vw":3.490881},{"c":3.49,"h":3.49,"l":3.49,"n":22,"o":3.49,"t":"2026-10-20T18:05:00Z","v":300,"vw":3.49},{"c":3.475,"h":3.48,"l":3.475,"n":42,"o":3.48,"t":"2026-10-20T18:10:00Z","v":1815,"vw":3.476353},{"c":3.47,"h":3.475,"l":3.47,"n":22,"o":3.475,"t":"2026-10-20T18:25:00Z","v":754,"vw":3.471591},{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-10-20T18:30:00Z","v":1646,"vw":3.46},{"c":3.455,"h":3.455,"l":3.455,"n":6,"o":3.455,"t":"2026-10-20T18:35:00Z","v":241,"vw":3.455},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T18:45:00Z","v":121,"vw":3.46},{"c":3.455,"h":3.455,"l":3.455,"n":4,"o":3.455,"t":"2026-10-20T18:50:00Z","v":328,"vw":3.455},{"c":3.45,"h":3.47,"l":3.45,"n":39,"o":3.47,"t":"2026-10-20T18:55:00Z","v":2214,"vw":3.454871},{"c":3.4501,"h":3.46,"l":3.45,"n":20,"o":3.46,"t":"2026-10-20T19:00:00Z","v":1986,"vw":3.45165},{"c":3.47,"h":3.47,"l":3.47,"n":16,"o":3.47,"t":"2026-10-20T19:05:00Z","v":848,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-20T19:10:00Z","v":418,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":12,"o":3.47,"t":"2026-10-20T19:15:00Z","v":199,"vw":3.47},{"c":3.435,"h":3.47,"l":3.435,"n":36,"o":3.46,"t":"2026-10-20T19:20:00Z","v":1752,"vw":3.458347},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-20T19:25:00Z","v":1355,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-20T19:30:00Z","v":187,"vw":3.46},{"c":3.48,"h":3.48,"l":3.46,"n":28,"o":3.46,"t":"2026-10-20T19:35:00Z","v":3166,"vw":3.466758},{"c":3.46,"h":3.48,"l":3.46,"n":42,"o":3.465,"t":"2026-10-20T19:40:00Z","v":3031,"vw":3.473806},{"c":3.435,"h":3.4601,"l":3.42,"n":92,"o":3.46,"t":"2026-10-20T19:45:00Z","v":22146,"vw":3.427849},{"c":3.4468,"h":3.4468,"l":3.411,"n":17,"o":3.435,"t":"2026-10-20T19:50:00Z","v":3326,"vw":3.426306},{"c":3.43,"h":3.45,"l":3.41,"n":174,"o":3.43,"t":"2026-10-20T19:55:00Z","v":13346,"vw":3.426495},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T20:00:00Z","v":16293,"vw":3.43},{"c":3.3602,"h":3.51,"l":3.3602,"n":24,"o":3.46,"t":"2026-10-21T13:30:00Z","v":4777,"vw":3.423372},{"c":3.4297,"h":3.43,"l":3.41,"n":19,"o":3.4155,"t":"2026-10-21T13:35:00Z","v":2321,"vw":3.426956},{"c":3.435,"h":3.4651,"l":3.4,"n":23,"o":3.45,"t":"2026-10-21T13:45:00Z","v":2966,"vw":3.428479},{"c":3.39,"h":3.438,"l":3.39,"n":19,"o":3.435,"t":"2026-10-21T13:50:00Z","v":2744,"vw":3.407682},{"c":3.2601,"h":3.35,"l":3.26,"n":92,"o":3.33,"t":"2026-10-21T14:00:00Z","v":30390,"vw":3.271229},{"c":3.3199,"h":3.3199,"l":3.27,"n":54,"o":3.27,"t":"2026-10-21T14:05:00Z","v":8356,"vw":3.288719},{"c":3.2941,"h":3.32,"l":3.29,"n":36,"o":3.32,"t":"2026-10-21T14:10:00Z","v":1596,"vw":3.302472},{"c":3.2968,"h":3.305,"l":3.29,"n":11,"o":3.305,"t":"2026-10-21T14:15:00Z","v":1880,"vw":3.300121},{"c":3.29,"h":3.31,"l":3.29,"n":26,"o":3.31,"t":"2026-10-21T14:20:00Z","v":821,"vw":3.295},{"c":3.28,"h":3.285,"l":3.28,"n":23,"o":3.28,"t":"2026-10-21T14:25:00Z","v":691,"vw":3.28125},{"c":3.2481,"h":3.29,"l":3.24,"n":46,"o":3.29,"t":"2026-10-21T14:30:00Z","v":9810,"vw":3.25733},{"c":3.23,"h":3.2303,"l":3.19,"n":40,"o":3.23,"t":"2026-10-21T14:35:00Z","v":9502,"vw":3.211153},{"c":3.2829,"h":3.3,"l":3.215,"n":99,"o":3.24,"t":"2026-10-21T14:40:00Z","v":12425,"vw":3.245419},{"c":3.3,"h":3.3,"l":3.2994,"n":66,"o":3.2994,"t":"2026-10-21T14:45:00Z","v":4334,"vw":3.299543},{"c":3.2992,"h":3.3,"l":3.2992,"n":7,"o":3.3,"t":"2026-10-21T14:50:00Z","v":4165,"vw":3.2999},{"c":3.3,"h":3.31,"l":3.29,"n":30,"o":3.29,"t":"2026-10-21T14:55:00Z","v":2540,"vw":3.298854},{"c":3.3,"h":3.3,"l":3.29,"n":30,"o":3.2901,"t":"2026-10-21T15:00:00Z","v":3552,"vw":3.291295},{"c":3.28,"h":3.29,"l":3.28,"n":8,"o":3.29,"t":"2026-10-21T15:05:00Z","v":446,"vw":3.285},{"c":3.3397,"h":3.3397,"l":3.3,"n":36,"o":3.3,"t":"2026-10-21T15:10:00Z","v":2795,"vw":3.318816},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-21T15:15:00Z","v":101,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":11,"o":3.33,"t":"2026-10-21T15:20:00Z","v":616,"vw":3.33},{"c":3.325,"h":3.33,"l":3.325,"n":4,"o":3.33,"t":"2026-10-21T15:25:00Z","v":202,"vw":3.3275},{"c":3.29,"h":3.32,"l":3.26,"n":300,"o":3.32,"t":"2026-10-21T15:30:00Z","v":31560,"vw":3.28131},{"c":3.31,"h":3.32,"l":3.28,"n":34,"o":3.28,"t":"2026-10-21T15:35:00Z","v":4006,"vw":3.307691},{"c":3.345,"h":3.345,"l":3.315,"n":22,"o":3.315,"t":"2026-10-21T15:45:00Z","v":3590,"vw":3.320946},{"c":3.32,"h":3.32,"l":3.32,"n":8,"o":3.32,"t":"2026-10-21T15:50:00Z","v":1627,"vw":3.32},{"c":3.315,"h":3.315,"l":3.315,"n":5,"o":3.315,"t":"2026-10-21T15:55:00Z","v":750,"vw":3.315},{"c":3.32,"h":3.32,"l":3.315,"n":11,"o":3.315,"t":"2026-10-21T16:00:00Z","v":899,"vw":3.318617},{"c":3.325,"h":3.325,"l":3.325,"n":2,"o":3.325,"t":"2026-10-21T16:05:00Z","v":186,"vw":3.325},{"c":3.325,"h":3.325,"l":3.325,"n":2,"o":3.325,"t":"2026-10-21T16:10:00Z","v":105,"vw":3.325},{"c":3.33,"h":3.33,"l":3.33,"n":25,"o":3.33,"t":"2026-10-21T16:15:00Z","v":3845,"vw":3.33},{"c":3.32,"h":3.34,"l":3.32,"n":21,"o":3.33,"t":"2026-10-21T16:20:00Z","v":2706,"vw":3.330966},{"c":3.36,"h":3.36,"l":3.315,"n":48,"o":3.315,"t":"2026-10-21T16:35:00Z","v":11115,"vw":3.341087},{"c":3.38,"h":3.41,"l":3.36,"n":238,"o":3.37,"t":"2026-10-21T16:40:00Z","v":16083,"vw":3.389752},{"c":3.4,"h":3.4,"l":3.386,"n":29,"o":3.386,"t":"2026-10-21T16:45:00Z","v":2549,"vw":3.389571},{"c":3.42,"h":3.42,"l":3.405,"n":11,"o":3.405,"t":"2026-10-21T16:50:00Z","v":1766,"vw":3.406067},{"c":3.4024,"h":3.4024,"l":3.4024,"n":4,"o":3.4024,"t":"2026-10-21T16:55:00Z","v":256,"vw":3.4024},{"c":3.385,"h":3.41,"l":3.385,"n":25,"o":3.41,"t":"2026-10-21T17:00:00Z","v":6020,"vw":3.400581},{"c":3.37,"h":3.37,"l":3.37,"n":22,"o":3.37,"t":"2026-10-21T17:10:00Z","v":1550,"vw":3.37},{"c":3.335,"h":3.36,"l":3.335,"n":23,"o":3.36,"t":"2026-10-21T17:20:00Z","v":1986,"vw":3.357361},{"c":3.34,"h":3.34,"l":3.335,"n":6,"o":3.335,"t":"2026-10-21T17:25:00Z","v":2686,"vw":3.339775},{"c":3.365,"h":3.38,"l":3.345,"n":15,"o":3.345,"t":"2026-10-21T17:30:00Z","v":2088,"vw":3.370167},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T17:40:00Z","v":100,"vw":3.37},{"c":3.3463,"h":3.3463,"l":3.3463,"n":11,"o":3.3463,"t":"2026-10-21T17:45:00Z","v":449,"vw":3.3463},{"c":3.368,"h":3.368,"l":3.355,"n":4,"o":3.355,"t":"2026-10-21T17:50:00Z","v":602,"vw":3.365833},{"c":3.3653,"h":3.3653,"l":3.3653,"n":5,"o":3.3653,"t":"2026-10-21T17:55:00Z","v":156,"vw":3.3653},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T18:05:00Z","v":382,"vw":3.33},{"c":3.33,"h":3.3314,"l":3.33,"n":9,"o":3.331,"t":"2026-10-21T18:10:00Z","v":5941,"vw":3.33098},{"c":3.34,"h":3.34,"l":3.34,"n":13,"o":3.34,"t":"2026-10-21T18:15:00Z","v":713,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T18:20:00Z","v":210,"vw":3.33},{"c":3.335,"h":3.335,"l":3.3317,"n":4,"o":3.3317,"t":"2026-10-21T18:25:00Z","v":423,"vw":3.332491},{"c":3.345,"h":3.345,"l":3.34,"n":6,"o":3.34,"t":"2026-10-21T18:30:00Z","v":393,"vw":3.343333},{"c":3.34,"h":3.3401,"l":3.34,"n":16,"o":3.34,"t":"2026-10-21T18:35:00Z","v":1280,"vw":3.340014},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-21T18:40:00Z","v":267,"vw":3.33},{"c":3.355,"h":3.37,"l":3.31,"n":117,"o":3.3301,"t":"2026-10-21T18:45:00Z","v":10288,"vw":3.344937},{"c":3.37,"h":3.37,"l":3.37,"n":55,"o":3.37,"t":"2026-10-21T18:50:00Z","v":771,"vw":3.37},{"c":3.355,"h":3.38,"l":3.355,"n":14,"o":3.3735,"t":"2026-10-21T19:00:00Z","v":591,"vw":3.364558},{"c":3.335,"h":3.365,"l":3.335,"n":27,"o":3.355,"t":"2026-10-21T19:05:00Z","v":3133,"vw":3.343654},{"c":3.335,"h":3.36,"l":3.335,"n":11,"o":3.36,"t":"2026-10-21T19:15:00Z","v":312,"vw":3.3475},{"c":3.36,"h":3.36,"l":3.335,"n":14,"o":3.36,"t":"2026-10-21T19:20:00Z","v":1505,"vw":3.358077},{"c":3.36,"h":3.36,"l":3.36,"n":20,"o":3.36,"t":"2026-10-21T19:25:00Z","v":407,"vw":3.36},{"c":3.38,"h":3.39,"l":3.345,"n":73,"o":3.345,"t":"2026-10-21T19:30:00Z","v":8637,"vw":3.373493},{"c":3.38,"h":3.38,"l":3.36,"n":60,"o":3.36,"t":"2026-10-21T19:35:00Z","v":3121,"vw":3.372174},{"c":3.379,"h":3.38,"l":3.379,"n":31,"o":3.38,"t":"2026-10-21T19:40:00Z","v":1213,"vw":3.379857},{"c":3.405,"h":3.405,"l":3.38,"n":79,"o":3.38,"t":"2026-10-21T19:45:00Z","v":4641,"vw":3.387707},{"c":3.385,"h":3.405,"l":3.38,"n":91,"o":3.405,"t":"2026-10-21T19:50:00Z","v":7688,"vw":3.397429},{"c":3.365,"h":3.385,"l":3.36,"n":209,"o":3.385,"t":"2026-10-21T19:55:00Z","v":10271,"vw":3.371646},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-21T20:00:00Z","v":17227,"vw":3.37},{"c":3.32,"h":3.34,"l":3.27,"n":17,"o":3.34,"t":"2026-10-22T13:30:00Z","v":1989,"vw":3.329325},{"c":3.46,"h":3.46,"l":3.4,"n":43,"o":3.4,"t":"2026-10-22T13:55:00Z","v":11989,"vw":3.424957},{"c":3.445,"h":3.46,"l":3.43,"n":27,"o":3.46,"t":"2026-10-22T14:00:00Z","v":3429,"vw":3.445154},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-22T14:20:00Z","v":404,"vw":3.47},{"c":3.44,"h":3.4406,"l":3.44,"n":14,"o":3.4406,"t":"2026-10-22T14:25:00Z","v":1038,"vw":3.440154},{"c":3.5,"h":3.5,"l":3.5,"n":10,"o":3.5,"t":"2026-10-22T14:40:00Z","v":504,"vw":3.5},{"c":3.4,"h":3.5,"l":3.4,"n":347,"o":3.5,"t":"2026-10-22T14:45:00Z","v":29061,"vw":3.430988},{"c":3.3993,"h":3.41,"l":3.3993,"n":17,"o":3.41,"t":"2026-10-22T14:50:00Z","v":1676,"vw":3.402636},{"c":3.395,"h":3.395,"l":3.39,"n":4,"o":3.39,"t":"2026-10-22T14:55:00Z","v":4420,"vw":3.394886},{"c":3.385,"h":3.41,"l":3.385,"n":16,"o":3.41,"t":"2026-10-22T15:00:00Z","v":1982,"vw":3.394038},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-10-22T15:05:00Z","v":338,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-10-22T15:10:00Z","v":420,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-10-22T15:25:00Z","v":225,"vw":3.43},{"c":3.415,"h":3.42,"l":3.415,"n":8,"o":3.42,"t":"2026-10-22T15:30:00Z","v":1415,"vw":3.416238},{"c":3.41,"h":3.42,"l":3.39,"n":35,"o":3.42,"t":"2026-10-22T15:40:00Z","v":2268,"vw":3.415798},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T15:45:00Z","v":106,"vw":3.4},{"c":3.382,"h":3.382,"l":3.382,"n":8,"o":3.382,"t":"2026-10-22T15:50:00Z","v":240,"vw":3.382},{"c":3.41,"h":3.41,"l":3.41,"n":17,"o":3.41,"t":"2026-10-22T15:55:00Z","v":575,"vw":3.41},{"c":3.415,"h":3.42,"l":3.41,"n":14,"o":3.42,"t":"2026-10-22T16:00:00Z","v":557,"vw":3.415},{"c":3.395,"h":3.4,"l":3.395,"n":6,"o":3.4,"t":"2026-10-22T16:10:00Z","v":239,"vw":3.3975},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T16:15:00Z","v":161,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-22T16:20:00Z","v":230,"vw":3.4},{"c":3.41,"h":3.425,"l":3.4,"n":81,"o":3.4,"t":"2026-10-22T16:25:00Z","v":14638,"vw":3.402396},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-22T16:45:00Z","v":100,"vw":3.385},{"c":3.4,"h":3.4,"l":3.4,"n":20,"o":3.4,"t":"2026-10-22T16:55:00Z","v":673,"vw":3.4},{"c":3.37,"h":3.395,"l":3.37,"n":8,"o":3.395,"t":"2026-10-22T17:00:00Z","v":313,"vw":3.379158},{"c":3.37,"h":3.395,"l":3.36,"n":11,"o":3.395,"t":"2026-10-22T17:10:00Z","v":998,"vw":3.373037},{"c":3.3601,"h":3.39,"l":3.36,"n":30,"o":3.36,"t":"2026-10-22T17:20:00Z","v":1948,"vw":3.375356},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-22T17:30:00Z","v":289,"vw":3.37},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-22T17:35:00Z","v":110,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":5,"o":3.375,"t":"2026-10-22T17:40:00Z","v":1165,"vw":3.375},{"c":3.39,"h":3.39,"l":3.37,"n":21,"o":3.37,"t":"2026-10-22T17:50:00Z","v":1289,"vw":3.375659},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-22T17:55:00Z","v":104,"vw":3.38},{"c":3.39,"h":3.39,"l":3.38,"n":10,"o":3.38,"t":"2026-10-22T18:10:00Z","v":617,"vw":3.388162},{"c":3.405,"h":3.405,"l":3.3999,"n":22,"o":3.3999,"t":"2026-10-22T18:15:00Z","v":1020,"vw":3.400588},{"c":3.4197,"h":3.4197,"l":3.39,"n":35,"o":3.405,"t":"2026-10-22T18:20:00Z","v":1929,"vw":3.403534},{"c":3.39,"h":3.39,"l":3.39,"n":23,"o":3.39,"t":"2026-10-22T18:25:00Z","v":1139,"vw":3.39},{"c":3.39,"h":3.39,"l":3.37,"n":36,"o":3.38,"t":"2026-10-22T18:30:00Z","v":2494,"vw":3.377396},{"c":3.39,"h":3.4,"l":3.39,"n":18,"o":3.4,"t":"2026-10-22T18:35:00Z","v":779,"vw":3.395},{"c":3.38,"h":3.38,"l":3.36,"n":52,"o":3.38,"t":"2026-10-22T18:50:00Z","v":12633,"vw":3.371656},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-10-22T18:55:00Z","v":290,"vw":3.38},{"c":3.38,"h":3.38,"l":3.37,"n":27,"o":3.3718,"t":"2026-10-22T19:00:00Z","v":3614,"vw":3.37733},{"c":3.375,"h":3.375,"l":3.375,"n":5,"o":3.375,"t":"2026-10-22T19:05:00Z","v":127,"vw":3.375},{"c":3.39,"h":3.39,"l":3.38,"n":22,"o":3.38,"t":"2026-10-22T19:10:00Z","v":1017,"vw":3.387143},{"c":3.38,"h":3.38,"l":3.38,"n":19,"o":3.38,"t":"2026-10-22T19:15:00Z","v":550,"vw":3.38},{"c":3.3795,"h":3.3795,"l":3.3795,"n":2,"o":3.3795,"t":"2026-10-22T19:20:00Z","v":192,"vw":3.3795},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-10-22T19:25:00Z","v":118,"vw":3.38},{"c":3.37,"h":3.38,"l":3.37,"n":30,"o":3.38,"t":"2026-10-22T19:35:00Z","v":1549,"vw":3.375462},{"c":3.37,"h":3.37,"l":3.37,"n":28,"o":3.37,"t":"2026-10-22T19:45:00Z","v":576,"vw":3.37},{"c":3.4,"h":3.4,"l":3.39,"n":48,"o":3.39,"t":"2026-10-22T19:50:00Z","v":4624,"vw":3.390246},{"c":3.36,"h":3.4,"l":3.36,"n":228,"o":3.4,"t":"2026-10-22T19:55:00Z","v":12764,"vw":3.384822},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-22T20:00:00Z","v":23008,"vw":3.38}],"history":[{"c":2.63,"h":2.7,"l":2.57,"n":902,"o":2.7,"t":"2024-10-21T04:00:00Z","v":103205,"vw":2.622862},{"c":2.62,"h":2.65,"l":2.59,"n":840,"o":2.64,"t":"2024-10-22T04:00:00Z","v":80625,"vw":2.617695},{"c":2.58,"h":2.65,"l":2.52,"n":1148,"o":2.62,"t":"2024-10-23T04:00:00Z","v":144543,"vw":2.571688},{"c":2.55,"h":2.62,"l":2.532,"n":1146,"o":2.62,"t":"2024-10-24T04:00:00Z","v":121869,"vw":2.573299},{"c":2.51,"h":2.5897,"l":2.51,"n":847,"o":2.57,"t":"2024-10-25T04:00:00Z","v":110536,"vw":2.547965},{"c":2.49,"h":2.6,"l":2.49,"n":785,"o":2.56,"t":"2024-10-28T04:00:00Z","v":181909,"vw":2.527452},{"c":2.545,"h":2.635,"l":2.49,"n":990,"o":2.49,"t":"2024-10-29T04:00:00Z","v":132039,"vw":2.55761},{"c":2.52,"h":2.65,"l":2.51,"n":784,"o":2.55,"t":"2024-10-30T04:00:00Z","v":130694,"vw":2.570335},{"c":2.47,"h":2.57,"l":2.45,"n":900,"o":2.5,"t":"2024-10-31T04:00:00Z","v":114855,"vw":2.489178},{"c":2.5,"h":2.58,"l":2.45,"n":737,"o":2.51,"t":"2024-11-01T04:00:00Z","v":110178,"vw":2.493922},{"c":2.525,"h":2.6,"l":2.46,"n":995,"o":2.46,"t":"2024-11-04T05:00:00Z","v":107402,"vw":2.541064},{"c":2.605,"h":2.62,"l":2.52,"n":1143,"o":2.55,"t":"2024-11-05T05:00:00Z","v":99995,"vw":2.569402},{"c":2.81,"h":2.85,"l":2.6664,"n":2763,"o":2.8,"t":"2024-11-06T05:00:00Z","v":268287,"vw":2.772327},{"c":2.84,"h":2.89,"l":2.76,"n":1343,"o":2.78,"t":"2024-11-07T05:00:00Z","v":118551,"vw":2.828687},{"c":3,"h":3.0499,"l":2.82,"n":1741,"o":2.85,"t":"2024-11-08T05:00:00Z","v":240401,"vw":2.977339},{"c":2.89,"h":3.17,"l":2.85,"n":1819,"o":3.17,"t":"2024-11-11T05:00:00Z","v":202489,"vw":2.96108},{"c":2.96,"h":3.02,"l":2.89,"n":1261,"o":2.89,"t":"2024-11-12T05:00:00Z","v":116980,"vw":2.963762},{"c":2.9,"h":3.04,"l":2.82,"n":1303,"o":2.96,"t":"2024-11-13T05:00:00Z","v":210533,"vw":2.949672},{"c":2.75,"h":2.9518,"l":2.75,"n":1123,"o":2.86,"t":"2024-11-14T05:00:00Z","v":153768,"vw":2.814903},{"c":2.77,"h":2.88,"l":2.66,"n":1852,"o":2.8,"t":"2024-11-15T05:00:00Z","v":219074,"vw":2.776061},{"c":2.69,"h":2.85,"l":2.646,"n":1407,"o":2.77,"t":"2024-11-18T05:00:00Z","v":174060,"vw":2.728747},{"c":2.755,"h":2.7821,"l":2.68,"n":991,"o":2.7,"t":"2024-11-19T05:00:00Z","v":108016,"vw":2.740595},{"c":2.815,"h":2.82,"l":2.67,"n":1030,"o":2.75,"t":"2024-11-20T05:00:00Z","v":132468,"vw":2.746103},{"c":2.72,"h":2.8992,"l":2.71,"n":1296,"o":2.85,"t":"2024-11-21T05:00:00Z","v":141317,"vw":2.785318},{"c":2.78,"h":2.82,"l":2.68,"n":1137,"o":2.72,"t":"2024-11-22T05:00:00Z","v":133423,"vw":2.744267},{"c":2.71,"h":2.85,"l":2.7,"n":1104,"o":2.83,"t":"2024-11-25T05:00:00Z","v":176279,"vw":2.76546},{"c":2.77,"h":2.85,"l":2.7,"n":1416,"o":2.7,"t":"2024-11-26T05:00:00Z","v":229713,"vw":2.778287},{"c":2.835,"h":2.99,"l":2.79,"n":1570,"o":2.8,"t":"2024-11-27T05:00:00Z","v":358582,"vw":2.882512},{"c":2.89,"h":2.95,"l":2.8,"n":1415,"o":2.86,"t":"2024-11-29T05:00:00Z","v":265881,"vw":2.89036},{"c":2.8,"h":2.96,"l":2.7429,"n":2416,"o":2.95,"t":"2024-12-02T05:00:00Z","v":422072,"vw":2.855075},{"c":2.6,"h":2.81,"l":2.58,"n":2191,"o":2.8,"t":"2024-12-03T05:00:00Z","v":537498,"vw":2.663612},{"c":2.355,"h":2.59,"l":2.3,"n":2911,"o":2.54,"t":"2024-12-04T05:00:00Z","v":575934,"vw":2.462644},{"c":2.105,"h":2.46,"l":2.1,"n":2622,"o":2.42,"t":"2024-12-05T05:00:00Z","v":692882,"vw":2.254663},{"c":2.045,"h":2.25,"l":2,"n":3930,"o":2,"t":"2024-12-06T05:00:00Z","v":943358,"vw":2.111901},{"c":1.905,"h":2.085,"l":1.795,"n":8411,"o":2.03,"t":"2024-12-09T05:00:00Z","v":1711699,"vw":1.906143},{"c":1.93,"h":2,"l":1.8401,"n":3943,"o":1.91,"t":"2024-12-10T05:00:00Z","v":897074,"vw":1.905127},{"c":1.95,"h":2,"l":1.859,"n":3315,"o":1.95,"t":"2024-12-11T05:00:00Z","v":661759,"vw":1.951216},{"c":1.99,"h":2.03,"l":1.91,"n":3496,"o":1.96,"t":"2024-12-12T05:00:00Z","v":830346,"vw":1.959327},{"c":2.11,"h":2.2,"l":1.96,"n":4182,"o":1.97,"t":"2024-12-13T05:00:00Z","v":905421,"vw":2.093036},{"c":2.31,"h":2.36,"l":2.12,"n":3223,"o":2.2,"t":"2024-12-16T05:00:00Z","v":710161,"vw":2.27193},{"c":2.12,"h":2.32,"l":1.99,"n":4789,"o":2.32,"t":"2024-12-17T05:00:00Z","v":922516,"vw":2.086819},{"c":2.02,"h":2.15,"l":1.9715,"n":5037,"o":2.12,"t":"2024-12-18T05:00:00Z","v":866990,"vw":2.055563},{"c":2,"h":2.105,"l":1.9,"n":4119,"o":2.02,"t":"2024-12-19T05:00:00Z","v":673885,"vw":1.984796},{"c":1.04,"h":1.5,"l":0.726,"n":25447,"o":1.18,"t":"2024-12-20T05:00:00Z","v":9268164,"vw":1.000823},{"c":0.8901,"h":0.92,"l":0.85,"n":6506,"o":0.9195,"t":"2024-12-23T05:00:00Z","v":2794447,"vw":0.890173},{"c":0.8406,"h":0.88,"l":0.762,"n":3345,"o":0.88,"t":"2024-12-24T05:00:00Z","v":1700806,"vw":0.80427},{"c":0.8701,"h":0.9442,"l":0.8388,"n":2897,"o":0.8388,"t":"2024-12-26T05:00:00Z","v":1039712,"vw":0.885178},{"c":1.15,"h":1.47,"l":0.901,"n":16483,"o":0.901,"t":"2024-12-27T05:00:00Z","v":5984373,"vw":1.214755},{"c":1.1,"h":1.24,"l":0.94,"n":4809,"o":1.06,"t":"2024-12-30T05:00:00Z","v":892329,"vw":1.129536},{"c":1.29,"h":1.33,"l":1.13,"n":4759,"o":1.13,"t":"2024-12-31T05:00:00Z","v":1114145,"vw":1.254091},{"c":1.17,"h":1.3872,"l":1.17,"n":4528,"o":1.31,"t":"2025-01-02T05:00:00Z","v":947621,"vw":1.274406},{"c":1.16,"h":1.23,"l":1.14,"n":3494,"o":1.16,"t":"2025-01-03T05:00:00Z","v":517110,"vw":1.17631},{"c":1.19,"h":1.29,"l":1.17,"n":4778,"o":1.2,"t":"2025-01-06T05:00:00Z","v":602368,"vw":1.2298},{"c":1.2,"h":1.265,"l":1.2,"n":2152,"o":1.2,"t":"2025-01-07T05:00:00Z","v":380429,"vw":1.225448},{"c":1.13,"h":1.2,"l":1.13,"n":1958,"o":1.2,"t":"2025-01-08T05:00:00Z","v":463874,"vw":1.152898},{"c":1.1,"h":1.19,"l":1.07,"n":1701,"o":1.15,"t":"2025-01-10T05:00:00Z","v":467486,"vw":1.099272},{"c":1.11,"h":1.12,"l":1.07,"n":1409,"o":1.1,"t":"2025-01-13T05:00:00Z","v":326050,"vw":1.101866},{"c":1.15,"h":1.16,"l":1.07,"n":1225,"o":1.09,"t":"2025-01-14T05:00:00Z","v":261316,"vw":1.128061},{"c":1.28,"h":1.29,"l":1.1704,"n":1597,"o":1.2,"t":"2025-01-15T05:00:00Z","v":312913,"vw":1.241552},{"c":1.25,"h":1.29,"l":1.24,"n":1140,"o":1.25,"t":"2025-01-16T05:00:00Z","v":172392,"vw":1.261909},{"c":1.24,"h":1.285,"l":1.21,"n":1134,"o":1.25,"t":"2025-01-17T05:00:00Z","v":229512,"vw":1.236701},{"c":1.23,"h":1.24,"l":1.11,"n":3146,"o":1.24,"t":"2025-01-21T05:00:00Z","v":696373,"vw":1.173854},{"c":1.21,"h":1.23,"l":1.18,"n":878,"o":1.21,"t":"2025-01-22T05:00:00Z","v":186456,"vw":1.204575},{"c":1.23,"h":1.27,"l":1.19,"n":1895,"o":1.21,"t":"2025-01-23T05:00:00Z","v":265052,"vw":1.232404},{"c":1.22,"h":1.28,"l":1.2,"n":1006,"o":1.23,"t":"2025-01-24T05:00:00Z","v":142775,"vw":1.230731},{"c":1.22,"h":1.24,"l":1.1999,"n":958,"o":1.22,"t":"2025-01-27T05:00:00Z","v":240389,"vw":1.211},{"c":1.23,"h":1.255,"l":1.1929,"n":935,"o":1.22,"t":"2025-01-28T05:00:00Z","v":144828,"vw":1.224435},{"c":1.23,"h":1.2457,"l":1.2,"n":833,"o":1.24,"t":"2025-01-29T05:00:00Z","v":145490,"vw":1.224416},{"c":1.25,"h":1.27,"l":1.22,"n":1344,"o":1.22,"t":"2025-01-30T05:00:00Z","v":229518,"vw":1.242001},{"c":1.25,"h":1.28,"l":1.23,"n":1603,"o":1.26,"t":"2025-01-31T05:00:00Z","v":239117,"vw":1.245863},{"c":1.23,"h":1.26,"l":1.19,"n":1272,"o":1.23,"t":"2025-02-03T05:00:00Z","v":260633,"vw":1.223787},{"c":1.25,"h":1.26,"l":1.22,"n":897,"o":1.26,"t":"2025-02-04T05:00:00Z","v":158945,"vw":1.241348},{"c":1.3,"h":1.3,"l":1.22,"n":1213,"o":1.25,"t":"2025-02-05T05:00:00Z","v":216031,"vw":1.25619},{"c":1.32,"h":1.33,"l":1.24,"n":1971,"o":1.3,"t":"2025-02-06T05:00:00Z","v":487516,"vw":1.304634},{"c":1.31,"h":1.335,"l":1.27,"n":1445,"o":1.32,"t":"2025-02-07T05:00:00Z","v":279185,"vw":1.314616},{"c":1.3,"h":1.33,"l":1.23,"n":1509,"o":1.3,"t":"2025-02-10T05:00:00Z","v":434127,"vw":1.301093},{"c":1.31,"h":1.31,"l":1.27,"n":917,"o":1.3,"t":"2025-02-11T05:00:00Z","v":112262,"vw":1.292244},{"c":1.31,"h":1.33,"l":1.2504,"n":998,"o":1.3,"t":"2025-02-12T05:00:00Z","v":132004,"vw":1.308738},{"c":1.3,"h":1.32,"l":1.295,"n":1296,"o":1.3,"t":"2025-02-13T05:00:00Z","v":150992,"vw":1.308701},{"c":1.41,"h":1.54,"l":1.3,"n":2715,"o":1.3,"t":"2025-02-14T05:00:00Z","v":518402,"vw":1.443018},{"c":1.53,"h":1.63,"l":1.4504,"n":3293,"o":1.51,"t":"2025-02-18T05:00:00Z","v":718430,"vw":1.555641},{"c":1.52,"h":1.598,"l":1.45,"n":1598,"o":1.55,"t":"2025-02-19T05:00:00Z","v":271171,"vw":1.522002},{"c":1.47,"h":1.5169,"l":1.44,"n":1349,"o":1.51,"t":"2025-02-20T05:00:00Z","v":145959,"vw":1.468056},{"c":1.49,"h":1.53,"l":1.445,"n":1402,"o":1.51,"t":"2025-02-21T05:00:00Z","v":267223,"vw":1.486656},{"c":1.46,"h":1.525,"l":1.445,"n":1391,"o":1.49,"t":"2025-02-24T05:00:00Z","v":204634,"vw":1.472719},{"c":1.47,"h":1.49,"l":1.425,"n":1417,"o":1.46,"t":"2025-02-25T05:00:00Z","v":158506,"vw":1.460167},{"c":1.52,"h":1.58,"l":1.45,"n":1843,"o":1.49,"t":"2025-02-26T05:00:00Z","v":313615,"vw":1.512917},{"c":1.48,"h":1.545,"l":1.48,"n":1197,"o":1.5,"t":"2025-02-27T05:00:00Z","v":183342,"vw":1.497006},{"c":1.57,"h":1.57,"l":1.41,"n":1203,"o":1.47,"t":"2025-02-28T05:00:00Z","v":196374,"vw":1.493627},{"c":1.49,"h":1.59,"l":1.465,"n":1505,"o":1.59,"t":"2025-03-03T05:00:00Z","v":248971,"vw":1.523162},{"c":1.59,"h":1.68,"l":1.47,"n":1681,"o":1.47,"t":"2025-03-04T05:00:00Z","v":252970,"vw":1.596069},{"c":1.57,"h":1.65,"l":1.53,"n":1173,"o":1.61,"t":"2025-03-05T05:00:00Z","v":239162,"vw":1.579837},{"c":1.6,"h":1.63,"l":1.55,"n":832,"o":1.55,"t":"2025-03-06T05:00:00Z","v":106564,"vw":1.594772},{"c":1.62,"h":1.63,"l":1.57,"n":821,"o":1.62,"t":"2025-03-07T05:00:00Z","v":77422,"vw":1.60311},{"c":1.59,"h":1.64,"l":1.575,"n":1722,"o":1.58,"t":"2025-03-10T04:00:00Z","v":197817,"vw":1.610308},{"c":1.6,"h":1.64,"l":1.55,"n":1613,"o":1.6,"t":"2025-03-11T04:00:00Z","v":202683,"vw":1.59551},{"c":1.71,"h":1.71,"l":1.5501,"n":1026,"o":1.59,"t":"2025-03-12T04:00:00Z","v":159068,"vw":1.63731},{"c":1.76,"h":1.795,"l":1.66,"n":1297,"o":1.72,"t":"2025-03-13T04:00:00Z","v":208718,"vw":1.741016},{"c":1.68,"h":1.7899,"l":1.64,"n":1490,"o":1.75,"t":"2025-03-14T04:00:00Z","v":198089,"vw":1.703796},{"c":1.61,"h":1.7,"l":1.5,"n":2197,"o":1.67,"t":"2025-03-17T04:00:00Z","v":383971,"vw":1.568231},{"c":1.58,"h":1.642,"l":1.55,"n":1506,"o":1.58,"t":"2025-03-18T04:00:00Z","v":233017,"vw":1.568649},{"c":1.57,"h":1.64,"l":1.49,"n":1458,"o":1.6,"t":"2025-03-19T04:00:00Z","v":227713,"vw":1.544079},{"c":1.53,"h":1.6,"l":1.53,"n":1509,"o":1.57,"t":"2025-03-20T04:00:00Z","v":141698,"vw":1.560954},{"c":1.59,"h":1.59,"l":1.46,"n":3089,"o":1.53,"t":"2025-03-21T04:00:00Z","v":1247949,"vw":1.565304},{"c":1.65,"h":1.66,"l":1.49,"n":3151,"o":1.66,"t":"2025-03-24T04:00:00Z","v":388928,"vw":1.563188},{"c":1.77,"h":1.795,"l":1.62,"n":2567,"o":1.63,"t":"2025-03-25T04:00:00Z","v":228765,"vw":1.715279},{"c":1.64,"h":1.8207,"l":1.63,"n":1584,"o":1.77,"t":"2025-03-26T04:00:00Z","v":191120,"vw":1.682224},{"c":1.68,"h":1.71,"l":1.5812,"n":1507,"o":1.68,"t":"2025-03-27T04:00:00Z","v":126229,"vw":1.654435},{"c":1.52,"h":1.724,"l":1.51,"n":928,"o":1.69,"t":"2025-03-28T04:00:00Z","v":214094,"vw":1.577502},{"c":1.22,"h":1.41,"l":1.19,"n":1799,"o":1.41,"t":"2025-03-31T04:00:00Z","v":441243,"vw":1.277824},{"c":1.26,"h":1.3,"l":1.21,"n":1412,"o":1.22,"t":"2025-04-01T04:00:00Z","v":225868,"vw":1.245866},{"c":1.32,"h":1.35,"l":1.23,"n":1467,"o":1.23,"t":"2025-04-02T04:00:00Z","v":164200,"vw":1.312726},{"c":1.28,"h":1.3799,"l":1.24,"n":2198,"o":1.28,"t":"2025-04-03T04:00:00Z","v":321366,"vw":1.303713},{"c":1.32,"h":1.32,"l":1.12,"n":1351,"o":1.16,"t":"2025-04-04T04:00:00Z","v":257161,"vw":1.203791},{"c":1.325,"h":1.48,"l":1.2275,"n":1574,"o":1.28,"t":"2025-04-07T04:00:00Z","v":296924,"vw":1.377424},{"c":1.27,"h":1.38,"l":1.26,"n":1058,"o":1.34,"t":"2025-04-08T04:00:00Z","v":179812,"vw":1.302742},{"c":1.36,"h":1.42,"l":1.23,"n":1169,"o":1.27,"t":"2025-04-09T04:00:00Z","v":155305,"vw":1.330357},{"c":1.29,"h":1.405,"l":1.28,"n":1206,"o":1.32,"t":"2025-04-10T04:00:00Z","v":147537,"vw":1.331076},{"c":1.35,"h":1.42,"l":1.25,"n":1032,"o":1.26,"t":"2025-04-11T04:00:00Z","v":192254,"vw":1.35123},{"c":1.34,"h":1.4,"l":1.29,"n":2115,"o":1.4,"t":"2025-04-14T04:00:00Z","v":828440,"vw":1.334762},{"c":1.34,"h":1.37,"l":1.305,"n":913,"o":1.32,"t":"2025-04-15T04:00:00Z","v":106910,"vw":1.335835},{"c":1.37,"h":1.39,"l":1.33,"n":717,"o":1.36,"t":"2025-04-16T04:00:00Z","v":82013,"vw":1.354674},{"c":1.38,"h":1.45,"l":1.33,"n":1515,"o":1.37,"t":"2025-04-17T04:00:00Z","v":181421,"vw":1.380639},{"c":1.31,"h":1.37,"l":1.27,"n":1107,"o":1.37,"t":"2025-04-21T04:00:00Z","v":130533,"vw":1.310016},{"c":1.33,"h":1.37,"l":1.2956,"n":597,"o":1.35,"t":"2025-04-22T04:00:00Z","v":56145,"vw":1.332982},{"c":1.34,"h":1.378,"l":1.315,"n":693,"o":1.34,"t":"2025-04-23T04:00:00Z","v":66141,"vw":1.338772},{"c":1.42,"h":1.42,"l":1.33,"n":942,"o":1.35,"t":"2025-04-24T04:00:00Z","v":133990,"vw":1.388179},{"c":1.32,"h":1.41,"l":1.2822,"n":1105,"o":1.4,"t":"2025-04-25T04:00:00Z","v":157029,"vw":1.345231},{"c":1.32,"h":1.35,"l":1.28,"n":479,"o":1.34,"t":"2025-04-28T04:00:00Z","v":59283,"vw":1.312093},{"c":1.25,"h":1.34,"l":1.23,"n":690,"o":1.3,"t":"2025-04-29T04:00:00Z","v":103467,"vw":1.273144},{"c":1.37,"h":1.42,"l":1.2301,"n":1185,"o":1.24,"t":"2025-04-30T04:00:00Z","v":156085,"vw":1.332657},{"c":1.3,"h":1.4,"l":1.28,"n":846,"o":1.4,"t":"2025-05-01T04:00:00Z","v":77739,"vw":1.324642},{"c":1.39,"h":1.395,"l":1.3039,"n":1010,"o":1.32,"t":"2025-05-02T04:00:00Z","v":104742,"vw":1.359474},{"c":1.31,"h":1.3899,"l":1.2606,"n":1820,"o":1.36,"t":"2025-05-05T04:00:00Z","v":199926,"vw":1.299636},{"c":1.36,"h":1.39,"l":1.2745,"n":3126,"o":1.3,"t":"2025-05-06T04:00:00Z","v":401930,"vw":1.31529},{"c":1.57,"h":1.58,"l":1.38,"n":1319,"o":1.39,"t":"2025-05-07T04:00:00Z","v":240038,"vw":1.51344},{"c":1.4,"h":1.629,"l":1.4,"n":897,"o":1.585,"t":"2025-05-08T04:00:00Z","v":132895,"vw":1.461074},{"c":1.38,"h":1.47,"l":1.335,"n":961,"o":1.39,"t":"2025-05-09T04:00:00Z","v":142922,"vw":1.368444},{"c":1.39,"h":1.55,"l":1.35,"n":972,"o":1.47,"t":"2025-05-12T04:00:00Z","v":209138,"vw":1.415814},{"c":1.32,"h":1.42,"l":1.31,"n":605,"o":1.42,"t":"2025-05-13T04:00:00Z","v":113809,"vw":1.360945},{"c":1.3,"h":1.3657,"l":1.29,"n":777,"o":1.32,"t":"2025-05-14T04:00:00Z","v":107816,"vw":1.309176},{"c":1.32,"h":1.4,"l":1.28,"n":889,"o":1.3,"t":"2025-05-15T04:00:00Z","v":105992,"vw":1.316154},{"c":1.28,"h":1.34,"l":1.21,"n":1756,"o":1.3,"t":"2025-05-16T04:00:00Z","v":295829,"vw":1.292516},{"c":1.33,"h":1.35,"l":1.25,"n":1083,"o":1.29,"t":"2025-05-19T04:00:00Z","v":180008,"vw":1.290683},{"c":1.29,"h":1.3411,"l":1.25,"n":673,"o":1.3,"t":"2025-05-20T04:00:00Z","v":141291,"vw":1.299053},{"c":1.28,"h":1.33,"l":1.24,"n":862,"o":1.29,"t":"2025-05-21T04:00:00Z","v":172601,"vw":1.273042},{"c":1.28,"h":1.3199,"l":1.26,"n":846,"o":1.29,"t":"2025-05-22T04:00:00Z","v":108406,"vw":1.283785},{"c":1.28,"h":1.3,"l":1.25,"n":882,"o":1.25,"t":"2025-05-23T04:00:00Z","v":178565,"vw":1.273137},{"c":1.31,"h":1.36,"l":1.28,"n":1136,"o":1.36,"t":"2025-05-27T04:00:00Z","v":185645,"vw":1.312827},{"c":1.29,"h":1.34,"l":1.28,"n":752,"o":1.32,"t":"2025-05-28T04:00:00Z","v":122172,"vw":1.293107},{"c":1.24,"h":1.31,"l":1.22,"n":895,"o":1.3,"t":"2025-05-29T04:00:00Z","v":207898,"vw":1.262346},{"c":1.31,"h":1.3298,"l":1.245,"n":1058,"o":1.26,"t":"2025-05-30T04:00:00Z","v":175034,"vw":1.293835},{"c":1.29,"h":1.37,"l":1.28,"n":1321,"o":1.29,"t":"2025-06-02T04:00:00Z","v":184273,"vw":1.318682},{"c":1.29,"h":1.33,"l":1.28,"n":1000,"o":1.32,"t":"2025-06-03T04:00:00Z","v":132720,"vw":1.305455},{"c":1.28,"h":1.33,"l":1.275,"n":658,"o":1.28,"t":"2025-06-04T04:00:00Z","v":93815,"vw":1.294879},{"c":1.3,"h":1.32,"l":1.27,"n":853,"o":1.28,"t":"2025-06-05T04:00:00Z","v":185892,"vw":1.29222},{"c":1.32,"h":1.36,"l":1.29,"n":1643,"o":1.3,"t":"2025-06-06T04:00:00Z","v":242977,"vw":1.318771},{"c":1.32,"h":1.35,"l":1.2804,"n":1049,"o":1.34,"t":"2025-06-09T04:00:00Z","v":166007,"vw":1.307243},{"c":1.34,"h":1.39,"l":1.3005,"n":1087,"o":1.35,"t":"2025-06-10T04:00:00Z","v":176685,"vw":1.349485},{"c":1.32,"h":1.39,"l":1.31,"n":508,"o":1.33,"t":"2025-06-11T04:00:00Z","v":94225,"vw":1.349089},{"c":1.34,"h":1.38,"l":1.32,"n":668,"o":1.35,"t":"2025-06-12T04:00:00Z","v":100482,"vw":1.352166},{"c":1.37,"h":1.38,"l":1.33,"n":998,"o":1.35,"t":"2025-06-13T04:00:00Z","v":188102,"vw":1.362151},{"c":1.49,"h":1.69,"l":1.38,"n":2191,"o":1.41,"t":"2025-06-16T04:00:00Z","v":627725,"vw":1.572954},{"c":2.39,"h":2.79,"l":1.5402,"n":48364,"o":1.65,"t":"2025-06-17T04:00:00Z","v":11578281,"vw":2.395487},{"c":3.29,"h":3.3,"l":2.31,"n":24910,"o":2.355,"t":"2025-06-18T04:00:00Z","v":5406587,"vw":2.982226},{"c":2.42,"h":3.9035,"l":1.85,"n":19143,"o":3.88,"t":"2025-06-20T04:00:00Z","v":4327057,"vw":2.570773},{"c":2.48,"h":2.8,"l":2.25,"n":4730,"o":2.39,"t":"2025-06-23T04:00:00Z","v":977726,"vw":2.497239},{"c":2.42,"h":2.6436,"l":2.2101,"n":2501,"o":2.48,"t":"2025-06-24T04:00:00Z","v":545709,"vw":2.394239},{"c":2.51,"h":2.63,"l":2.43,"n":1912,"o":2.45,"t":"2025-06-25T04:00:00Z","v":293674,"vw":2.52229},{"c":2.35,"h":2.66,"l":2.34,"n":2895,"o":2.53,"t":"2025-06-26T04:00:00Z","v":499624,"vw":2.422954},{"c":2.33,"h":2.63,"l":2.3,"n":3382,"o":2.4,"t":"2025-06-27T04:00:00Z","v":1946672,"vw":2.360357},{"c":2.11,"h":2.5867,"l":2.11,"n":2892,"o":2.4,"t":"2025-06-30T04:00:00Z","v":457112,"vw":2.259841},{"c":2.22,"h":2.27,"l":2.1,"n":2464,"o":2.11,"t":"2025-07-01T04:00:00Z","v":447036,"vw":2.186463},{"c":2.17,"h":2.258,"l":2.075,"n":1578,"o":2.258,"t":"2025-07-02T04:00:00Z","v":272008,"vw":2.165484},{"c":2.18,"h":2.245,"l":2.125,"n":1037,"o":2.22,"t":"2025-07-03T04:00:00Z","v":239497,"vw":2.17676},{"c":2.15,"h":2.36,"l":2.0835,"n":2084,"o":2.21,"t":"2025-07-07T04:00:00Z","v":487045,"vw":2.17982},{"c":2.09,"h":2.19,"l":2.07,"n":1369,"o":2.19,"t":"2025-07-08T04:00:00Z","v":206731,"vw":2.110259},{"c":2.25,"h":2.25,"l":2.13,"n":1628,"o":2.15,"t":"2025-07-09T04:00:00Z","v":261621,"vw":2.178639},{"c":2.45,"h":2.49,"l":2.18,"n":2563,"o":2.24,"t":"2025-07-10T04:00:00Z","v":461682,"vw":2.340222},{"c":2.51,"h":2.6399,"l":2.43,"n":1323,"o":2.49,"t":"2025-07-11T04:00:00Z","v":392073,"vw":2.539196},{"c":2.85,"h":2.85,"l":2.51,"n":2406,"o":2.51,"t":"2025-07-14T04:00:00Z","v":509481,"vw":2.692445},{"c":2.8,"h":2.97,"l":2.79,"n":2086,"o":2.95,"t":"2025-07-15T04:00:00Z","v":406986,"vw":2.878346},{"c":2.85,"h":2.8967,"l":2.7704,"n":1054,"o":2.8,"t":"2025-07-16T04:00:00Z","v":204706,"vw":2.832166},{"c":2.89,"h":2.89,"l":2.78,"n":1231,"o":2.85,"t":"2025-07-17T04:00:00Z","v":264950,"vw":2.847097},{"c":2.8,"h":3.18,"l":2.79,"n":2075,"o":2.89,"t":"2025-07-18T04:00:00Z","v":445509,"vw":2.961648},{"c":2.74,"h":2.96,"l":2.73,"n":1327,"o":2.8,"t":"2025-07-21T04:00:00Z","v":305371,"vw":2.817805},{"c":2.86,"h":2.9,"l":2.54,"n":1782,"o":2.79,"t":"2025-07-22T04:00:00Z","v":279848,"vw":2.801621},{"c":2.82,"h":2.95,"l":2.8102,"n":785,"o":2.91,"t":"2025-07-23T04:00:00Z","v":136275,"vw":2.856266},{"c":2.94,"h":3.15,"l":2.82,"n":1960,"o":2.84,"t":"2025-07-24T04:00:00Z","v":333250,"vw":2.987052},{"c":2.91,"h":3.09,"l":2.82,"n":1190,"o":2.96,"t":"2025-07-25T04:00:00Z","v":162487,"vw":2.903898},{"c":3.06,"h":3.18,"l":2.88,"n":1932,"o":2.94,"t":"2025-07-28T04:00:00Z","v":386369,"vw":3.06814},{"c":3.3,"h":3.35,"l":2.97,"n":2183,"o":3.07,"t":"2025-07-29T04:00:00Z","v":379206,"vw":3.194476},{"c":3.6,"h":3.75,"l":3.3,"n":3399,"o":3.3,"t":"2025-07-30T04:00:00Z","v":590496,"vw":3.623777},{"c":3.64,"h":3.8,"l":3.4667,"n":1660,"o":3.6,"t":"2025-07-31T04:00:00Z","v":322025,"vw":3.67044},{"c":3.65,"h":3.89,"l":3.575,"n":2158,"o":3.59,"t":"2025-08-01T04:00:00Z","v":305881,"vw":3.709873},{"c":3.59,"h":3.7776,"l":3.465,"n":1298,"o":3.7,"t":"2025-08-04T04:00:00Z","v":239668,"vw":3.589612},{"c":3.69,"h":3.71,"l":3.5,"n":1207,"o":3.58,"t":"2025-08-05T04:00:00Z","v":176224,"vw":3.623377},{"c":3.77,"h":3.795,"l":3.615,"n":1089,"o":3.69,"t":"2025-08-06T04:00:00Z","v":196472,"vw":3.722605},{"c":3.84,"h":3.84,"l":3.66,"n":986,"o":3.76,"t":"2025-08-07T04:00:00Z","v":164351,"vw":3.750517},{"c":4.15,"h":4.41,"l":3.8136,"n":3311,"o":3.835,"t":"2025-08-08T04:00:00Z","v":814410,"vw":4.199913},{"c":3.88,"h":4.25,"l":3.8395,"n":1520,"o":4.15,"t":"2025-08-11T04:00:00Z","v":316142,"vw":3.977933},{"c":3.77,"h":3.9418,"l":3.7,"n":1284,"o":3.88,"t":"2025-08-12T04:00:00Z","v":237138,"vw":3.793392},{"c":3.67,"h":3.7643,"l":3.55,"n":960,"o":3.69,"t":"2025-08-13T04:00:00Z","v":258212,"vw":3.641763},{"c":3.76,"h":3.9,"l":3.56,"n":958,"o":3.69,"t":"2025-08-14T04:00:00Z","v":191934,"vw":3.733276},{"c":3.57,"h":3.8388,"l":3.56,"n":1139,"o":3.79,"t":"2025-08-15T04:00:00Z","v":186790,"vw":3.634881},{"c":3.9,"h":4.1994,"l":3.5,"n":1678,"o":3.5,"t":"2025-08-18T04:00:00Z","v":351010,"vw":3.905088},{"c":3.75,"h":3.9711,"l":3.66,"n":978,"o":3.95,"t":"2025-08-19T04:00:00Z","v":181383,"vw":3.79291},{"c":3.9,"h":4,"l":3.67,"n":923,"o":3.75,"t":"2025-08-20T04:00:00Z","v":142359,"vw":3.855082},{"c":3.88,"h":4,"l":3.88,"n":881,"o":3.88,"t":"2025-08-21T04:00:00Z","v":134203,"vw":3.934789},{"c":4.1,"h":4.1399,"l":3.86,"n":1256,"o":3.86,"t":"2025-08-22T04:00:00Z","v":253823,"vw":4.019981},{"c":4,"h":4.075,"l":3.9038,"n":1291,"o":4.05,"t":"2025-08-25T04:00:00Z","v":155299,"vw":4.011423},{"c":4.16,"h":4.1896,"l":4.05,"n":1097,"o":4.06,"t":"2025-08-26T04:00:00Z","v":167424,"vw":4.118568},{"c":3.98,"h":4.18,"l":3.93,"n":1119,"o":4.16,"t":"2025-08-27T04:00:00Z","v":154032,"vw":4.006828},{"c":4.25,"h":4.3488,"l":3.97,"n":1369,"o":4.02,"t":"2025-08-28T04:00:00Z","v":275482,"vw":4.20374},{"c":4.25,"h":4.29,"l":4.13,"n":1431,"o":4.2,"t":"2025-08-29T04:00:00Z","v":174142,"vw":4.209171},{"c":4.42,"h":4.43,"l":4.23,"n":1646,"o":4.28,"t":"2025-09-02T04:00:00Z","v":276203,"vw":4.346855},{"c":4.49,"h":4.53,"l":4.39,"n":1028,"o":4.44,"t":"2025-09-03T04:00:00Z","v":180450,"vw":4.457425},{"c":4.67,"h":4.7,"l":4.41,"n":1017,"o":4.48,"t":"2025-09-04T04:00:00Z","v":232337,"vw":4.567495},{"c":4.593,"h":4.705,"l":4.45,"n":1008,"o":4.64,"t":"2025-09-05T04:00:00Z","v":150033,"vw":4.589099},{"c":4.67,"h":4.72,"l":4.5,"n":1297,"o":4.7,"t":"2025-09-08T04:00:00Z","v":215106,"vw":4.576858},{"c":4.95,"h":5.1029,"l":4.65,"n":2093,"o":4.68,"t":"2025-09-09T04:00:00Z","v":312820,"vw":4.870622},{"c":5,"h":5.13,"l":4.7,"n":1544,"o":4.99,"t":"2025-09-10T04:00:00Z","v":305241,"vw":4.976198},{"c":5.94,"h":5.99,"l":4.975,"n":5857,"o":5,"t":"2025-09-11T04:00:00Z","v":1165706,"vw":5.717679},{"c":5.37,"h":6.55,"l":5.31,"n":6393,"o":6.49,"t":"2025-09-12T04:00:00Z","v":1205622,"vw":5.793164},{"c":4.5,"h":5.32,"l":4.21,"n":5298,"o":5.31,"t":"2025-09-15T04:00:00Z","v":972466,"vw":4.573036},{"c":4.41,"h":4.75,"l":4.4,"n":2791,"o":4.5,"t":"2025-09-16T04:00:00Z","v":384121,"vw":4.593346},{"c":4.59,"h":4.64,"l":4.35,"n":1780,"o":4.41,"t":"2025-09-17T04:00:00Z","v":208072,"vw":4.513729},{"c":4.64,"h":4.7089,"l":4.45,"n":1455,"o":4.57,"t":"2025-09-18T04:00:00Z","v":256631,"vw":4.608767},{"c":4.8,"h":4.88,"l":4.5925,"n":1465,"o":4.7,"t":"2025-09-19T04:00:00Z","v":285400,"vw":4.786263},{"c":4.92,"h":5.03,"l":4.8399,"n":1495,"o":4.91,"t":"2025-09-22T04:00:00Z","v":192122,"vw":4.940845},{"c":4.81,"h":5.01,"l":4.8,"n":1212,"o":4.93,"t":"2025-09-23T04:00:00Z","v":149175,"vw":4.89766},{"c":4.75,"h":5.06,"l":4.7,"n":1585,"o":5.06,"t":"2025-09-24T04:00:00Z","v":166294,"vw":4.86658},{"c":4.61,"h":4.8839,"l":4.45,"n":1427,"o":4.74,"t":"2025-09-25T04:00:00Z","v":216874,"vw":4.641431},{"c":4.55,"h":4.7884,"l":4.5012,"n":1238,"o":4.56,"t":"2025-09-26T04:00:00Z","v":154909,"vw":4.655462},{"c":4.22,"h":4.615,"l":4.19,"n":1635,"o":4.6,"t":"2025-09-29T04:00:00Z","v":277049,"vw":4.337704},{"c":4.235,"h":4.4345,"l":4.08,"n":1705,"o":4.12,"t":"2025-09-30T04:00:00Z","v":270715,"vw":4.23589},{"c":4.18,"h":4.345,"l":4.14,"n":2002,"o":4.24,"t":"2025-10-01T04:00:00Z","v":206659,"vw":4.244305},{"c":4.25,"h":4.45,"l":4.16,"n":2157,"o":4.2,"t":"2025-10-02T04:00:00Z","v":227183,"vw":4.305091},{"c":4.33,"h":4.45,"l":4.21,"n":1758,"o":4.35,"t":"2025-10-03T04:00:00Z","v":213317,"vw":4.317711},{"c":4.44,"h":4.72,"l":4.375,"n":1713,"o":4.395,"t":"2025-10-06T04:00:00Z","v":246958,"vw":4.527821},{"c":4.77,"h":4.815,"l":4.47,"n":2981,"o":4.58,"t":"2025-10-07T04:00:00Z","v":441097,"vw":4.638853},{"c":4.74,"h":4.84,"l":4.66,"n":2210,"o":4.8,"t":"2025-10-08T04:00:00Z","v":256878,"vw":4.725332},{"c":4.75,"h":4.8468,"l":4.69,"n":1400,"o":4.7,"t":"2025-10-09T04:00:00Z","v":182464,"vw":4.738312},{"c":4.72,"h":4.7779,"l":4.56,"n":2000,"o":4.77,"t":"2025-10-10T04:00:00Z","v":225337,"vw":4.683889},{"c":5.1,"h":5.35,"l":4.73,"n":3322,"o":4.82,"t":"2025-10-13T04:00:00Z","v":518936,"vw":5.012547},{"c":4.96,"h":5.14,"l":4.87,"n":3227,"o":5.1284,"t":"2025-10-14T04:00:00Z","v":344415,"vw":4.986877},{"c":5.19,"h":5.25,"l":5.0101,"n":2182,"o":5.05,"t":"2025-10-15T04:00:00Z","v":220935,"vw":5.136125},{"c":5.05,"h":5.24,"l":4.96,"n":2264,"o":5.14,"t":"2025-10-16T04:00:00Z","v":257960,"vw":5.10244},{"c":4.99,"h":5.1225,"l":4.89,"n":1779,"o":5.05,"t":"2025-10-17T04:00:00Z","v":177900,"vw":4.975062},{"c":5.09,"h":5.2599,"l":5.02,"n":2449,"o":5.06,"t":"2025-10-20T04:00:00Z","v":235499,"vw":5.088066},{"c":5.3,"h":5.35,"l":5.11,"n":1892,"o":5.2,"t":"2025-10-21T04:00:00Z","v":229833,"vw":5.211498},{"c":4.88,"h":5.3,"l":4.77,"n":1988,"o":5.3,"t":"2025-10-22T04:00:00Z","v":345331,"vw":4.963073},{"c":5.13,"h":5.16,"l":4.89,"n":1050,"o":4.97,"t":"2025-10-23T04:00:00Z","v":121289,"vw":5.028885},{"c":5.23,"h":5.3665,"l":5.17,"n":1611,"o":5.17,"t":"2025-10-24T04:00:00Z","v":195000,"vw":5.259974},{"c":5.1,"h":5.3394,"l":5.09,"n":1770,"o":5.23,"t":"2025-10-27T04:00:00Z","v":184982,"vw":5.210824},{"c":5.14,"h":5.2566,"l":5.05,"n":2159,"o":5.05,"t":"2025-10-28T04:00:00Z","v":1435032,"vw":5.14912},{"c":5.11,"h":5.2514,"l":5.0302,"n":1664,"o":5.2,"t":"2025-10-29T04:00:00Z","v":454504,"vw":5.118433},{"c":5.07,"h":5.295,"l":5.05,"n":1081,"o":5.2,"t":"2025-10-30T04:00:00Z","v":101264,"vw":5.139209},{"c":5.81,"h":5.81,"l":5.14,"n":2906,"o":5.14,"t":"2025-10-31T04:00:00Z","v":461079,"vw":5.519524},{"c":6,"h":6.02,"l":5.6,"n":3640,"o":5.65,"t":"2025-11-03T05:00:00Z","v":585145,"vw":5.900838},{"c":5.67,"h":6.25,"l":5.55,"n":4060,"o":6,"t":"2025-11-04T05:00:00Z","v":575588,"vw":5.931006},{"c":5.63,"h":6,"l":5.585,"n":2713,"o":5.7,"t":"2025-11-05T05:00:00Z","v":299048,"vw":5.769474},{"c":5.58,"h":5.87,"l":5.5117,"n":2260,"o":5.56,"t":"2025-11-06T05:00:00Z","v":245201,"vw":5.65274},{"c":5.2,"h":5.71,"l":5.05,"n":4546,"o":5.6,"t":"2025-11-07T05:00:00Z","v":500799,"vw":5.203395},{"c":5.2,"h":6.15,"l":5.2,"n":6607,"o":5.4,"t":"2025-11-10T05:00:00Z","v":856484,"vw":5.66155},{"c":5.5,"h":5.53,"l":5.15,"n":3084,"o":5.36,"t":"2025-11-11T05:00:00Z","v":311514,"vw":5.316933},{"c":5.83,"h":5.9,"l":5.55,"n":3573,"o":5.55,"t":"2025-11-12T05:00:00Z","v":297297,"vw":5.736744},{"c":5.53,"h":5.9,"l":5.2,"n":3338,"o":5.87,"t":"2025-11-13T05:00:00Z","v":482245,"vw":5.465495},{"c":5.51,"h":5.69,"l":5.1,"n":1647,"o":5.1,"t":"2025-11-14T05:00:00Z","v":238896,"vw":5.413371},{"c":6,"h":6.1,"l":5.61,"n":3041,"o":5.61,"t":"2025-11-17T05:00:00Z","v":470902,"vw":5.966579},{"c":6.19,"h":6.32,"l":5.5906,"n":3029,"o":5.91,"t":"2025-11-18T05:00:00Z","v":500238,"vw":6.060546},{"c":5.74,"h":6.29,"l":5.72,"n":2158,"o":6.14,"t":"2025-11-19T05:00:00Z","v":263143,"vw":5.931661},{"c":5.74,"h":6.1558,"l":5.7,"n":2574,"o":5.75,"t":"2025-11-20T05:00:00Z","v":275409,"vw":5.872135},{"c":5.35,"h":6.03,"l":5.23,"n":3171,"o":5.67,"t":"2025-11-21T05:00:00Z","v":408849,"vw":5.463463},{"c":5.51,"h":5.628,"l":5.33,"n":1996,"o":5.35,"t":"2025-11-24T05:00:00Z","v":211719,"vw":5.457748},{"c":5.71,"h":5.88,"l":5.5,"n":2088,"o":5.5,"t":"2025-11-25T05:00:00Z","v":260239,"vw":5.720939},{"c":5.76,"h":5.85,"l":5.66,"n":1839,"o":5.74,"t":"2025-11-26T05:00:00Z","v":187568,"vw":5.76004},{"c":5.73,"h":5.8499,"l":5.6,"n":1045,"o":5.79,"t":"2025-11-28T05:00:00Z","v":101423,"vw":5.750205},{"c":5.51,"h":5.77,"l":5.5,"n":2582,"o":5.76,"t":"2025-12-01T05:00:00Z","v":238002,"vw":5.597299},{"c":5.46,"h":5.62,"l":5.31,"n":2978,"o":5.5,"t":"2025-12-02T05:00:00Z","v":302264,"vw":5.442128},{"c":5.7,"h":5.95,"l":5.43,"n":5073,"o":5.44,"t":"2025-12-03T05:00:00Z","v":599300,"vw":5.723607},{"c":6.3,"h":6.52,"l":5.72,"n":5195,"o":5.77,"t":"2025-12-04T05:00:00Z","v":743860,"vw":6.21989},{"c":5.74,"h":6.66,"l":5.67,"n":6403,"o":6.28,"t":"2025-12-05T05:00:00Z","v":774143,"vw":6.019331},{"c":6.02,"h":6.09,"l":5.69,"n":6736,"o":5.69,"t":"2025-12-08T05:00:00Z","v":580879,"vw":5.962836},{"c":5.94,"h":6.32,"l":5.91,"n":5071,"o":6,"t":"2025-12-09T05:00:00Z","v":527711,"vw":6.135109},{"c":5.49,"h":6.128,"l":5.1,"n":8603,"o":6,"t":"2025-12-10T05:00:00Z","v":1165012,"vw":5.515322},{"c":5.71,"h":5.95,"l":5.12,"n":5283,"o":5.49,"t":"2025-12-11T05:00:00Z","v":706353,"vw":5.48007},{"c":6.25,"h":6.4,"l":5.54,"n":4175,"o":5.72,"t":"2025-12-12T05:00:00Z","v":760704,"vw":6.063689},{"c":6.51,"h":6.6688,"l":6.1,"n":4752,"o":6.24,"t":"2025-12-15T05:00:00Z","v":520045,"vw":6.45564},{"c":6.2,"h":6.78,"l":6.03,"n":5448,"o":6.57,"t":"2025-12-16T05:00:00Z","v":526378,"vw":6.493974},{"c":6.47,"h":7.13,"l":6.455,"n":7544,"o":6.57,"t":"2025-12-17T05:00:00Z","v":1038591,"vw":6.845682},{"c":6.16,"h":6.95,"l":6.125,"n":5595,"o":6.55,"t":"2025-12-18T05:00:00Z","v":526875,"vw":6.387405},{"c":4.38,"h":4.83,"l":3.8,"n":20186,"o":4.64,"t":"2025-12-19T05:00:00Z","v":4121482,"vw":4.169193},{"c":4.03,"h":4.4186,"l":3.96,"n":6320,"o":4.31,"t":"2025-12-22T05:00:00Z","v":958281,"vw":4.13948},{"c":3.99,"h":4.13,"l":3.53,"n":5710,"o":4,"t":"2025-12-23T05:00:00Z","v":1052400,"vw":3.785184},{"c":4.03,"h":4.0601,"l":3.9001,"n":2011,"o":3.97,"t":"2025-12-24T05:00:00Z","v":247449,"vw":3.985165},{"c":4.05,"h":4.1899,"l":3.9,"n":3031,"o":4.05,"t":"2025-12-26T05:00:00Z","v":413775,"vw":4.036501},{"c":4.08,"h":4.13,"l":3.97,"n":2610,"o":4.01,"t":"2025-12-29T05:00:00Z","v":283851,"vw":4.047894},{"c":4.08,"h":4.1413,"l":3.97,"n":4340,"o":4.05,"t":"2025-12-30T05:00:00Z","v":426723,"vw":4.058225},{"c":4.16,"h":4.2,"l":4.015,"n":2324,"o":4.09,"t":"2025-12-31T05:00:00Z","v":325582,"vw":4.113802},{"c":4.05,"h":4.35,"l":3.9701,"n":3800,"o":4.2,"t":"2026-01-02T05:00:00Z","v":542703,"vw":4.156055},{"c":3.88,"h":4.1699,"l":3.8039,"n":3793,"o":4.06,"t":"2026-01-05T05:00:00Z","v":604202,"vw":3.891568},{"c":3.45,"h":3.9499,"l":3.34,"n":5440,"o":3.86,"t":"2026-01-06T05:00:00Z","v":905530,"vw":3.56534},{"c":3.54,"h":3.67,"l":3.45,"n":3325,"o":3.47,"t":"2026-01-07T05:00:00Z","v":456954,"vw":3.517129},{"c":3.2,"h":3.5496,"l":3.18,"n":5320,"o":3.52,"t":"2026-01-08T05:00:00Z","v":657826,"vw":3.316868},{"c":3.15,"h":3.19,"l":2.94,"n":4726,"o":3.16,"t":"2026-01-09T05:00:00Z","v":671933,"vw":3.04035},{"c":3.16,"h":3.1799,"l":3.02,"n":3211,"o":3.13,"t":"2026-01-12T05:00:00Z","v":237203,"vw":3.105155},{"c":3.07,"h":3.2,"l":3.005,"n":3704,"o":3.2,"t":"2026-01-13T05:00:00Z","v":373820,"vw":3.059444},{"c":3,"h":3.11,"l":2.9,"n":3256,"o":3.11,"t":"2026-01-14T05:00:00Z","v":387853,"vw":2.973121},{"c":3.15,"h":3.27,"l":2.957,"n":2793,"o":3.04,"t":"2026-01-15T05:00:00Z","v":329669,"vw":3.132624},{"c":3.04,"h":3.14,"l":2.96,"n":4420,"o":3.08,"t":"2026-01-16T05:00:00Z","v":514911,"vw":3.045979},{"c":2.99,"h":3.04,"l":2.945,"n":2395,"o":3.02,"t":"2026-01-20T05:00:00Z","v":382200,"vw":2.974755},{"c":3.17,"h":3.18,"l":2.93,"n":3306,"o":3,"t":"2026-01-21T05:00:00Z","v":448465,"vw":3.029303},{"c":3.53,"h":3.56,"l":3.1415,"n":2713,"o":3.17,"t":"2026-01-22T05:00:00Z","v":286643,"vw":3.419037},{"c":3.31,"h":3.53,"l":3.28,"n":4193,"o":3.53,"t":"2026-01-23T05:00:00Z","v":283892,"vw":3.344936},{"c":3.12,"h":3.28,"l":3.1,"n":3217,"o":3.27,"t":"2026-01-26T05:00:00Z","v":310079,"vw":3.159889},{"c":3.15,"h":3.24,"l":3.0761,"n":2560,"o":3.12,"t":"2026-01-27T05:00:00Z","v":198479,"vw":3.147406},{"c":3.08,"h":3.225,"l":3.06,"n":1967,"o":3.15,"t":"2026-01-28T05:00:00Z","v":127937,"vw":3.101712},{"c":2.93,"h":3.09,"l":2.9,"n":3660,"o":3.07,"t":"2026-01-29T05:00:00Z","v":387253,"vw":2.957386},{"c":2.83,"h":2.95,"l":2.76,"n":2399,"o":2.92,"t":"2026-01-30T05:00:00Z","v":266104,"vw":2.825679},{"c":3,"h":3.045,"l":2.77,"n":2323,"o":2.84,"t":"2026-02-02T05:00:00Z","v":269703,"vw":2.970295},{"c":3.25,"h":3.3,"l":2.996,"n":4973,"o":3,"t":"2026-02-03T05:00:00Z","v":301697,"vw":3.171262},{"c":2.96,"h":3.23,"l":2.905,"n":3554,"o":3.23,"t":"2026-02-04T05:00:00Z","v":236166,"vw":2.976906},{"c":2.83,"h":2.985,"l":2.82,"n":3482,"o":2.97,"t":"2026-02-05T05:00:00Z","v":221573,"vw":2.898996},{"c":2.8,"h":2.89,"l":2.67,"n":4246,"o":2.82,"t":"2026-02-06T05:00:00Z","v":473803,"vw":2.797593},{"c":2.72,"h":2.83,"l":2.61,"n":3510,"o":2.78,"t":"2026-02-09T05:00:00Z","v":407382,"vw":2.689204},{"c":2.76,"h":2.88,"l":2.68,"n":3555,"o":2.73,"t":"2026-02-10T05:00:00Z","v":328506,"vw":2.792018},{"c":2.76,"h":2.84,"l":2.65,"n":2778,"o":2.76,"t":"2026-02-11T05:00:00Z","v":253765,"vw":2.729556},{"c":2.81,"h":2.825,"l":2.62,"n":1969,"o":2.75,"t":"2026-02-12T05:00:00Z","v":154973,"vw":2.7596},{"c":2.76,"h":2.81,"l":2.7001,"n":2400,"o":2.72,"t":"2026-02-13T05:00:00Z","v":158309,"vw":2.750377},{"c":2.74,"h":2.8099,"l":2.69,"n":2192,"o":2.74,"t":"2026-02-17T05:00:00Z","v":133831,"vw":2.752712},{"c":2.82,"h":2.92,"l":2.7081,"n":1986,"o":2.73,"t":"2026-02-18T05:00:00Z","v":127059,"vw":2.846241},{"c":2.93,"h":3,"l":2.81,"n":2301,"o":2.83,"t":"2026-02-19T05:00:00Z","v":159691,"vw":2.930485},{"c":2.97,"h":3.1,"l":2.9,"n":2488,"o":2.92,"t":"2026-02-20T05:00:00Z","v":156726,"vw":3.018797},{"c":3.03,"h":3.0763,"l":2.91,"n":2071,"o":2.97,"t":"2026-02-23T05:00:00Z","v":107857,"vw":3.01656},{"c":3.16,"h":3.18,"l":2.99,"n":2288,"o":3.04,"t":"2026-02-24T05:00:00Z","v":215548,"vw":3.086845},{"c":3.22,"h":3.32,"l":3.16,"n":2264,"o":3.18,"t":"2026-02-25T05:00:00Z","v":152205,"vw":3.245871},{"c":3.14,"h":3.22,"l":2.98,"n":3220,"o":3.22,"t":"2026-02-26T05:00:00Z","v":301501,"vw":3.091456},{"c":2.98,"h":3.165,"l":2.93,"n":3190,"o":3.11,"t":"2026-02-27T05:00:00Z","v":530501,"vw":3.004772},{"c":3.06,"h":3.1,"l":2.87,"n":3642,"o":2.98,"t":"2026-03-02T05:00:00Z","v":378340,"vw":3.031823},{"c":2.98,"h":3.06,"l":2.86,"n":3416,"o":3.03,"t":"2026-03-03T05:00:00Z","v":375802,"vw":2.921368},{"c":3.11,"h":3.205,"l":2.9543,"n":3094,"o":3.01,"t":"2026-03-04T05:00:00Z","v":401293,"vw":3.107467},{"c":3.03,"h":3.21,"l":3,"n":3201,"o":3.11,"t":"2026-03-05T05:00:00Z","v":341660,"vw":3.059588},{"c":3.1,"h":3.155,"l":3,"n":3242,"o":3.02,"t":"2026-03-06T05:00:00Z","v":350613,"vw":3.077384},{"c":3.35,"h":3.4699,"l":3.09,"n":5434,"o":3.09,"t":"2026-03-09T04:00:00Z","v":737794,"vw":3.328798},{"c":3.06,"h":3.5,"l":3.0001,"n":4220,"o":3.38,"t":"2026-03-10T04:00:00Z","v":686153,"vw":3.279365},{"c":3.01,"h":3.11,"l":2.96,"n":3459,"o":3.06,"t":"2026-03-11T04:00:00Z","v":482116,"vw":3.018639},{"c":3.16,"h":3.34,"l":2.94,"n":4542,"o":3,"t":"2026-03-12T04:00:00Z","v":800486,"vw":3.104911},{"c":3.09,"h":3.28,"l":3.05,"n":5258,"o":3.15,"t":"2026-03-13T04:00:00Z","v":277435,"vw":3.105715},{"c":3.18,"h":3.28,"l":3.06,"n":2751,"o":3.12,"t":"2026-03-16T04:00:00Z","v":251106,"vw":3.173001},{"c":3.15,"h":3.312,"l":3.11,"n":3014,"o":3.15,"t":"2026-03-17T04:00:00Z","v":268547,"vw":3.186955},{"c":2.815,"h":3.18,"l":2.8,"n":3571,"o":3.14,"t":"2026-03-18T04:00:00Z","v":399552,"vw":2.923485},{"c":2.8,"h":2.825,"l":2.63,"n":3171,"o":2.8,"t":"2026-03-19T04:00:00Z","v":354492,"vw":2.752784},{"c":2.75,"h":2.8699,"l":2.725,"n":1861,"o":2.8,"t":"2026-03-20T04:00:00Z","v":147647,"vw":2.763087},{"c":2.86,"h":2.88,"l":2.745,"n":1877,"o":2.79,"t":"2026-03-23T04:00:00Z","v":150861,"vw":2.84642},{"c":2.83,"h":2.86,"l":2.77,"n":1721,"o":2.85,"t":"2026-03-24T04:00:00Z","v":141829,"vw":2.817089},{"c":2.93,"h":3.02,"l":2.86,"n":2482,"o":2.92,"t":"2026-03-25T04:00:00Z","v":168786,"vw":2.959197},{"c":2.8,"h":3,"l":2.8,"n":2947,"o":2.93,"t":"2026-03-26T04:00:00Z","v":186594,"vw":2.850353},{"c":2.68,"h":2.855,"l":2.65,"n":4984,"o":2.8,"t":"2026-03-27T04:00:00Z","v":331501,"vw":2.726644},{"c":2.57,"h":2.7,"l":2.56,"n":3348,"o":2.7,"t":"2026-03-30T04:00:00Z","v":189899,"vw":2.613792},{"c":2.79,"h":2.8,"l":2.55,"n":2357,"o":2.55,"t":"2026-03-31T04:00:00Z","v":214941,"vw":2.739754},{"c":2.68,"h":2.92,"l":2.61,"n":4263,"o":2.78,"t":"2026-04-01T04:00:00Z","v":739428,"vw":2.733051},{"c":2.67,"h":2.722,"l":2.55,"n":2127,"o":2.66,"t":"2026-04-02T04:00:00Z","v":242849,"vw":2.637064},{"c":2.56,"h":2.77,"l":2.5,"n":4058,"o":2.7,"t":"2026-04-06T04:00:00Z","v":534285,"vw":2.589533},{"c":2.19,"h":2.55,"l":2.18,"n":4701,"o":2.55,"t":"2026-04-07T04:00:00Z","v":738493,"vw":2.300238},{"c":2.22,"h":2.39,"l":2.2,"n":4303,"o":2.24,"t":"2026-04-08T04:00:00Z","v":517466,"vw":2.263593},{"c":2.43,"h":2.45,"l":2.21,"n":5069,"o":2.21,"t":"2026-04-09T04:00:00Z","v":402838,"vw":2.355471},{"c":2.3,"h":2.45,"l":2.25,"n":2665,"o":2.43,"t":"2026-04-10T04:00:00Z","v":201621,"vw":2.30961},{"c":2.35,"h":2.45,"l":2.26,"n":3868,"o":2.29,"t":"2026-04-13T04:00:00Z","v":219484,"vw":2.372326},{"c":2.47,"h":2.485,"l":2.36,"n":1671,"o":2.36,"t":"2026-04-14T04:00:00Z","v":121159,"vw":2.442469},{"c":2.56,"h":2.57,"l":2.48,"n":2256,"o":2.49,"t":"2026-04-15T04:00:00Z","v":309409,"vw":2.52124},{"c":2.26,"h":2.6,"l":2.23,"n":3973,"o":2.58,"t":"2026-04-16T04:00:00Z","v":538150,"vw":2.329077},{"c":2.45,"h":2.4882,"l":2.29,"n":4268,"o":2.31,"t":"2026-04-17T04:00:00Z","v":540486,"vw":2.413609},{"c":2.29,"h":2.46,"l":2.255,"n":3776,"o":2.46,"t":"2026-04-20T04:00:00Z","v":402569,"vw":2.316126},{"c":2.28,"h":2.37,"l":2.24,"n":3180,"o":2.32,"t":"2026-04-21T04:00:00Z","v":312323,"vw":2.29931},{"c":2.45,"h":2.45,"l":2.28,"n":3244,"o":2.29,"t":"2026-04-22T04:00:00Z","v":290416,"vw":2.373692},{"c":2.37,"h":2.4999,"l":2.36,"n":2470,"o":2.43,"t":"2026-04-23T04:00:00Z","v":168218,"vw":2.422196},{"c":2.33,"h":2.3911,"l":2.315,"n":3877,"o":2.36,"t":"2026-04-24T04:00:00Z","v":180525,"vw":2.349536},{"c":2.37,"h":2.49,"l":2.31,"n":2639,"o":2.33,"t":"2026-04-27T04:00:00Z","v":180223,"vw":2.425089},{"c":2.32,"h":2.39,"l":2.305,"n":2985,"o":2.34,"t":"2026-04-28T04:00:00Z","v":137962,"vw":2.335392},{"c":2.25,"h":2.32,"l":2.235,"n":3370,"o":2.31,"t":"2026-04-29T04:00:00Z","v":265017,"vw":2.277241},{"c":2.27,"h":2.35,"l":2.225,"n":3562,"o":2.28,"t":"2026-04-30T04:00:00Z","v":301574,"vw":2.285662},{"c":2.27,"h":2.3,"l":2.205,"n":3084,"o":2.29,"t":"2026-05-01T04:00:00Z","v":178597,"vw":2.245667},{"c":2.29,"h":2.3478,"l":2.24,"n":3451,"o":2.26,"t":"2026-05-04T04:00:00Z","v":282700,"vw":2.300595},{"c":2.23,"h":2.3789,"l":2.19,"n":3064,"o":2.31,"t":"2026-05-05T04:00:00Z","v":320115,"vw":2.276791},{"c":2.25,"h":2.3,"l":2.1801,"n":5140,"o":2.26,"t":"2026-05-06T04:00:00Z","v":383003,"vw":2.252714},{"c":2.11,"h":2.24,"l":2.025,"n":4301,"o":2.21,"t":"2026-05-07T04:00:00Z","v":501156,"vw":2.091662},{"c":2.1,"h":2.13,"l":2.07,"n":2463,"o":2.13,"t":"2026-05-08T04:00:00Z","v":207492,"vw":2.092395},{"c":2.21,"h":2.4,"l":2.08,"n":4437,"o":2.09,"t":"2026-05-11T04:00:00Z","v":654307,"vw":2.284199},{"c":2.25,"h":2.27,"l":2.17,"n":3920,"o":2.21,"t":"2026-05-12T04:00:00Z","v":279268,"vw":2.232763},{"c":2.23,"h":2.33,"l":2.22,"n":2987,"o":2.25,"t":"2026-05-13T04:00:00Z","v":411071,"vw":2.270889},{"c":2.35,"h":2.4,"l":2.24,"n":2658,"o":2.27,"t":"2026-05-14T04:00:00Z","v":239290,"vw":2.347067},{"c":2.17,"h":2.3848,"l":2.17,"n":3110,"o":2.36,"t":"2026-05-15T04:00:00Z","v":366298,"vw":2.215722},{"c":2.19,"h":2.32,"l":2.12,"n":2680,"o":2.22,"t":"2026-05-18T04:00:00Z","v":290782,"vw":2.195827},{"c":2.08,"h":2.18,"l":2.07,"n":4557,"o":2.18,"t":"2026-05-19T04:00:00Z","v":312197,"vw":2.092015},{"c":2.21,"h":2.22,"l":2.08,"n":2226,"o":2.11,"t":"2026-05-20T04:00:00Z","v":174673,"vw":2.169654},{"c":2.52,"h":2.56,"l":2.15,"n":4779,"o":2.2,"t":"2026-05-21T04:00:00Z","v":391527,"vw":2.444193},{"c":2.5,"h":2.6299,"l":2.4855,"n":3757,"o":2.52,"t":"2026-05-22T04:00:00Z","v":302903,"vw":2.550365},{"c":2.79,"h":3.11,"l":2.525,"n":10063,"o":2.57,"t":"2026-05-26T04:00:00Z","v":987634,"vw":2.912584},{"c":2.7,"h":2.85,"l":2.67,"n":5940,"o":2.82,"t":"2026-05-27T04:00:00Z","v":430660,"vw":2.747727},{"c":2.57,"h":2.8685,"l":2.565,"n":4953,"o":2.78,"t":"2026-05-28T04:00:00Z","v":354190,"vw":2.648026},{"c":2.52,"h":2.6,"l":2.43,"n":3285,"o":2.6,"t":"2026-05-29T04:00:00Z","v":282391,"vw":2.499085},{"c":2.61,"h":2.7,"l":2.5,"n":2495,"o":2.56,"t":"2026-06-01T04:00:00Z","v":315591,"vw":2.615578},{"c":2.42,"h":2.63,"l":2.4,"n":3156,"o":2.6,"t":"2026-06-02T04:00:00Z","v":280242,"vw":2.484898},{"c":2.35,"h":2.43,"l":2.3,"n":3693,"o":2.43,"t":"2026-06-03T04:00:00Z","v":226108,"vw":2.352471},{"c":2.38,"h":2.45,"l":2.345,"n":2796,"o":2.35,"t":"2026-06-04T04:00:00Z","v":111438,"vw":2.381995},{"c":2.33,"h":2.4,"l":2.255,"n":4515,"o":2.35,"t":"2026-06-05T04:00:00Z","v":215802,"vw":2.316191},{"c":2.4,"h":2.43,"l":2.34,"n":3349,"o":2.35,"t":"2026-06-08T04:00:00Z","v":193308,"vw":2.383636},{"c":2.41,"h":2.535,"l":2.38,"n":6945,"o":2.42,"t":"2026-06-09T04:00:00Z","v":294967,"vw":2.449509},{"c":2.38,"h":2.5,"l":2.32,"n":3887,"o":2.34,"t":"2026-06-10T04:00:00Z","v":263372,"vw":2.382579},{"c":2.61,"h":2.64,"l":2.35,"n":3595,"o":2.42,"t":"2026-06-11T04:00:00Z","v":304649,"vw":2.540462},{"c":2.67,"h":2.76,"l":2.58,"n":3914,"o":2.61,"t":"2026-06-12T04:00:00Z","v":282163,"vw":2.690154},{"c":2.62,"h":2.78,"l":2.575,"n":5068,"o":2.67,"t":"2026-06-15T04:00:00Z","v":291715,"vw":2.665679},{"c":2.64,"h":2.71,"l":2.505,"n":2930,"o":2.62,"t":"2026-06-16T04:00:00Z","v":383021,"vw":2.614667},{"c":2.77,"h":2.875,"l":2.6,"n":3323,"o":2.65,"t":"2026-06-17T04:00:00Z","v":266237,"vw":2.778247},{"c":2.825,"h":2.93,"l":2.7701,"n":3901,"o":2.79,"t":"2026-06-18T04:00:00Z","v":336763,"vw":2.821113},{"c":2.8,"h":2.99,"l":2.775,"n":3776,"o":2.82,"t":"2026-06-22T04:00:00Z","v":260767,"vw":2.860822},{"c":3.12,"h":3.7,"l":2.71,"n":27676,"o":2.71,"t":"2026-06-23T04:00:00Z","v":3906265,"vw":3.402962},{"c":3.92,"h":3.99,"l":3.09,"n":16501,"o":3.15,"t":"2026-06-24T04:00:00Z","v":2052377,"vw":3.701609},{"c":4.23,"h":4.37,"l":3.8801,"n":16608,"o":3.96,"t":"2026-06-25T04:00:00Z","v":1856764,"vw":4.158308},{"c":4.99,"h":5.025,"l":4.18,"n":14729,"o":4.18,"t":"2026-06-26T04:00:00Z","v":6475815,"vw":4.929916},{"c":4.97,"h":5.19,"l":4.75,"n":19230,"o":5.03,"t":"2026-06-29T04:00:00Z","v":1853116,"vw":4.946825},{"c":4.64,"h":4.97,"l":4.19,"n":11198,"o":4.85,"t":"2026-06-30T04:00:00Z","v":1123956,"vw":4.51296},{"c":4.33,"h":4.6433,"l":4.28,"n":7556,"o":4.57,"t":"2026-07-01T04:00:00Z","v":647446,"vw":4.379492},{"c":4.51,"h":4.775,"l":4.3597,"n":9849,"o":4.38,"t":"2026-07-02T04:00:00Z","v":723155,"vw":4.535584},{"c":4.63,"h":4.79,"l":4.455,"n":6075,"o":4.625,"t":"2026-07-06T04:00:00Z","v":518918,"vw":4.663129},{"c":4.61,"h":4.66,"l":4.31,"n":4685,"o":4.6,"t":"2026-07-07T04:00:00Z","v":437246,"vw":4.46483},{"c":4.51,"h":4.665,"l":4.44,"n":2932,"o":4.51,"t":"2026-07-08T04:00:00Z","v":318761,"vw":4.535705},{"c":4.37,"h":4.96,"l":4.3,"n":4699,"o":4.5,"t":"2026-07-09T04:00:00Z","v":430374,"vw":4.596862},{"c":4.06,"h":4.42,"l":4.01,"n":4309,"o":4.42,"t":"2026-07-10T04:00:00Z","v":528767,"vw":4.112886},{"c":4.6,"h":4.82,"l":4.01,"n":9588,"o":4.06,"t":"2026-07-13T04:00:00Z","v":1372412,"vw":4.553489},{"c":5.34,"h":5.55,"l":4.66,"n":15745,"o":4.7,"t":"2026-07-14T04:00:00Z","v":2124299,"vw":5.279382},{"c":4.76,"h":5.39,"l":4.74,"n":4921,"o":5.33,"t":"2026-07-15T04:00:00Z","v":529076,"vw":4.90235},{"c":4.225,"h":4.71,"l":4.15,"n":4527,"o":4.68,"t":"2026-07-16T04:00:00Z","v":556485,"vw":4.335781},{"c":4.175,"h":4.42,"l":4.1401,"n":3814,"o":4.21,"t":"2026-07-17T04:00:00Z","v":413770,"vw":4.240955},{"c":4,"h":4.4573,"l":3.92,"n":3893,"o":4.19,"t":"2026-07-20T04:00:00Z","v":339128,"vw":4.015458},{"c":3.845,"h":4.1499,"l":3.835,"n":4146,"o":4.01,"t":"2026-07-21T04:00:00Z","v":310780,"vw":3.931357},{"c":3.5,"h":3.87,"l":3.5,"n":4236,"o":3.84,"t":"2026-07-22T04:00:00Z","v":494268,"vw":3.627305},{"c":3.45,"h":3.56,"l":3.38,"n":3392,"o":3.5,"t":"2026-07-23T04:00:00Z","v":335768,"vw":3.452184},{"c":3.47,"h":3.6,"l":3.33,"n":3708,"o":3.48,"t":"2026-07-24T04:00:00Z","v":313380,"vw":3.488879},{"c":3.38,"h":3.5842,"l":3.32,"n":3306,"o":3.5,"t":"2026-07-27T04:00:00Z","v":305171,"vw":3.383266},{"c":3.39,"h":3.455,"l":3.22,"n":3555,"o":3.38,"t":"2026-07-28T04:00:00Z","v":259886,"vw":3.309761},{"c":3.49,"h":3.6,"l":3.41,"n":4279,"o":3.43,"t":"2026-07-29T04:00:00Z","v":330667,"vw":3.49964},{"c":3.23,"h":3.6,"l":3.213,"n":4696,"o":3.51,"t":"2026-07-30T04:00:00Z","v":404358,"vw":3.313099},{"c":2.97,"h":3.335,"l":2.955,"n":4670,"o":3.26,"t":"2026-07-31T04:00:00Z","v":387713,"vw":3.030095},{"c":3.03,"h":3.17,"l":2.9003,"n":3583,"o":2.97,"t":"2026-08-03T04:00:00Z","v":296969,"vw":3.047331},{"c":2.985,"h":3.1233,"l":2.72,"n":7676,"o":2.96,"t":"2026-08-04T04:00:00Z","v":843305,"vw":2.882683},{"c":3.09,"h":3.14,"l":2.965,"n":4132,"o":3,"t":"2026-08-05T04:00:00Z","v":355029,"vw":3.063119},{"c":3.22,"h":3.25,"l":3.07,"n":6614,"o":3.13,"t":"2026-08-06T04:00:00Z","v":511200,"vw":3.15058},{"c":3.45,"h":3.558,"l":3.22,"n":4063,"o":3.558,"t":"2026-08-07T04:00:00Z","v":329883,"vw":3.376314},{"c":3.12,"h":3.4,"l":3.09,"n":3927,"o":3.39,"t":"2026-08-10T04:00:00Z","v":370538,"vw":3.176117},{"c":3.13,"h":3.15,"l":3.02,"n":4417,"o":3.13,"t":"2026-08-11T04:00:00Z","v":295962,"vw":3.099641},{"c":3.14,"h":3.26,"l":3.12,"n":2479,"o":3.12,"t":"2026-08-12T04:00:00Z","v":230570,"vw":3.184289},{"c":3.53,"h":3.56,"l":3.16,"n":3956,"o":3.16,"t":"2026-08-13T04:00:00Z","v":583525,"vw":3.40739},{"c":3.44,"h":3.5462,"l":3.2,"n":4342,"o":3.5,"t":"2026-08-14T04:00:00Z","v":385445,"vw":3.392619},{"c":3.51,"h":3.67,"l":3.31,"n":3665,"o":3.36,"t":"2026-08-17T04:00:00Z","v":300061,"vw":3.513983},{"c":3.52,"h":3.55,"l":3.325,"n":2799,"o":3.47,"t":"2026-08-18T04:00:00Z","v":317624,"vw":3.434019},{"c":3.67,"h":3.77,"l":3.54,"n":3956,"o":3.54,"t":"2026-08-19T04:00:00Z","v":353810,"vw":3.698991},{"c":3.57,"h":3.7493,"l":3.44,"n":2736,"o":3.67,"t":"2026-08-20T04:00:00Z","v":312174,"vw":3.580399},{"c":3.68,"h":3.74,"l":3.5871,"n":2103,"o":3.62,"t":"2026-08-21T04:00:00Z","v":174943,"vw":3.683055},{"c":3.88,"h":3.97,"l":3.58,"n":2594,"o":3.68,"t":"2026-08-24T04:00:00Z","v":227374,"vw":3.836149},{"c":3.99,"h":4.19,"l":3.845,"n":2068,"o":4.07,"t":"2026-08-25T04:00:00Z","v":194736,"vw":3.961538},{"c":4.15,"h":4.205,"l":3.92,"n":2897,"o":3.95,"t":"2026-08-26T04:00:00Z","v":290622,"vw":4.116144},{"c":4.14,"h":4.45,"l":4.04,"n":3832,"o":4.15,"t":"2026-08-27T04:00:00Z","v":344364,"vw":4.188655},{"c":4.02,"h":4.2,"l":3.95,"n":2963,"o":4.14,"t":"2026-08-28T04:00:00Z","v":269258,"vw":4.068157},{"c":3.95,"h":4.05,"l":3.91,"n":2762,"o":4.02,"t":"2026-08-31T04:00:00Z","v":229722,"vw":3.951082},{"c":4.17,"h":4.385,"l":3.91,"n":5328,"o":3.91,"t":"2026-09-01T04:00:00Z","v":475780,"vw":4.24244},{"c":4.48,"h":4.53,"l":4.19,"n":5288,"o":4.19,"t":"2026-09-02T04:00:00Z","v":458671,"vw":4.420033},{"c":4.35,"h":4.6,"l":4.224,"n":3193,"o":4.5,"t":"2026-09-03T04:00:00Z","v":244115,"vw":4.385912},{"c":4.61,"h":4.72,"l":4.33,"n":5069,"o":4.33,"t":"2026-09-04T04:00:00Z","v":472568,"vw":4.584236},{"c":4.14,"h":4.65,"l":4.1,"n":4886,"o":4.6,"t":"2026-09-08T04:00:00Z","v":393129,"vw":4.232518},{"c":4.05,"h":4.34,"l":4.035,"n":3389,"o":4.13,"t":"2026-09-09T04:00:00Z","v":514700,"vw":4.126538},{"c":3.9,"h":4.0499,"l":3.84,"n":2834,"o":4,"t":"2026-09-10T04:00:00Z","v":252404,"vw":3.91685},{"c":3.91,"h":4.01,"l":3.84,"n":2499,"o":3.92,"t":"2026-09-11T04:00:00Z","v":243772,"vw":3.905755},{"c":3.84,"h":4.09,"l":3.82,"n":2280,"o":3.95,"t":"2026-09-14T04:00:00Z","v":338440,"vw":3.963847},{"c":3.73,"h":3.825,"l":3.5801,"n":3816,"o":3.82,"t":"2026-09-15T04:00:00Z","v":327247,"vw":3.672215},{"c":3.68,"h":3.8,"l":3.6106,"n":2644,"o":3.71,"t":"2026-09-16T04:00:00Z","v":276080,"vw":3.704966},{"c":3.71,"h":3.79,"l":3.69,"n":1980,"o":3.73,"t":"2026-09-17T04:00:00Z","v":171140,"vw":3.727964},{"c":3.89,"h":3.92,"l":3.68,"n":2634,"o":3.71,"t":"2026-09-18T04:00:00Z","v":1064682,"vw":3.86219},{"c":3.96,"h":4.02,"l":3.85,"n":2590,"o":3.91,"t":"2026-09-21T04:00:00Z","v":258083,"vw":3.945585},{"c":4.14,"h":4.24,"l":4.0498,"n":2987,"o":4.05,"t":"2026-09-22T04:00:00Z","v":257795,"vw":4.145947},{"c":4.05,"h":4.15,"l":4,"n":2090,"o":4.12,"t":"2026-09-23T04:00:00Z","v":174144,"vw":4.06718},{"c":3.96,"h":4.0399,"l":3.7801,"n":1912,"o":4,"t":"2026-09-24T04:00:00Z","v":153209,"vw":3.919612},{"c":3.9,"h":3.99,"l":3.86,"n":1447,"o":3.93,"t":"2026-09-25T04:00:00Z","v":124623,"vw":3.900628},{"c":3.93,"h":3.99,"l":3.8,"n":1930,"o":3.86,"t":"2026-09-28T04:00:00Z","v":168564,"vw":3.924574},{"c":3.91,"h":4,"l":3.9,"n":1784,"o":3.94,"t":"2026-09-29T04:00:00Z","v":174418,"vw":3.938463},{"c":3.88,"h":4.05,"l":3.8236,"n":2472,"o":3.9,"t":"2026-09-30T04:00:00Z","v":198092,"vw":3.908088},{"c":3.76,"h":4.055,"l":3.68,"n":3234,"o":3.87,"t":"2026-10-01T04:00:00Z","v":327433,"vw":3.787669},{"c":3.9,"h":3.94,"l":3.75,"n":2284,"o":3.82,"t":"2026-10-02T04:00:00Z","v":220524,"vw":3.889064},{"c":3.73,"h":3.8987,"l":3.64,"n":2366,"o":3.84,"t":"2026-10-05T04:00:00Z","v":280848,"vw":3.728938},{"c":3.76,"h":3.79,"l":3.57,"n":2063,"o":3.75,"t":"2026-10-06T04:00:00Z","v":277943,"vw":3.690661},{"c":3.62,"h":3.86,"l":3.59,"n":1975,"o":3.74,"t":"2026-10-07T04:00:00Z","v":175995,"vw":3.707338},{"c":3.64,"h":3.69,"l":3.5101,"n":2839,"o":3.62,"t":"2026-10-08T04:00:00Z","v":270894,"vw":3.623504},{"c":3.94,"h":3.97,"l":3.64,"n":1951,"o":3.64,"t":"2026-10-09T04:00:00Z","v":156516,"vw":3.8589},{"c":3.87,"h":4.005,"l":3.84,"n":1412,"o":3.92,"t":"2026-10-12T04:00:00Z","v":99700,"vw":3.920624},{"c":3.69,"h":3.86,"l":3.67,"n":1605,"o":3.84,"t":"2026-10-13T04:00:00Z","v":184443,"vw":3.724897},{"c":3.64,"h":3.86,"l":3.61,"n":2482,"o":3.66,"t":"2026-10-14T04:00:00Z","v":408983,"vw":3.733445},{"c":3.71,"h":3.84,"l":3.66,"n":1130,"o":3.68,"t":"2026-10-15T04:00:00Z","v":119203,"vw":3.746363},{"c":3.62,"h":3.81,"l":3.61,"n":1707,"o":3.71,"t":"2026-10-16T04:00:00Z","v":169434,"vw":3.689734},{"c":3.495,"h":3.7256,"l":3.47,"n":1573,"o":3.6,"t":"2026-10-19T04:00:00Z","v":177295,"vw":3.548396},{"c":3.43,"h":3.615,"l":3.41,"n":2681,"o":3.51,"t":"2026-10-20T04:00:00Z","v":200210,"vw":3.482983},{"c":3.37,"h":3.51,"l":3.19,"n":2990,"o":3.46,"t":"2026-10-21T04:00:00Z","v":295695,"vw":3.323386},{"c":3.38,"h":3.5,"l":3.27,"n":2128,"o":3.34,"t":"2026-10-22T04:00:00Z","v":161539,"vw":3.398623}],"volatilityBars":[{"c":3.89,"h":3.9,"l":3.89,"n":8,"o":3.9,"t":"2026-09-21T11:30:00Z","v":3607,"vw":3.895685},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-21T12:00:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.88,"n":3,"o":3.88,"t":"2026-09-21T13:15:00Z","v":529,"vw":3.88879},{"c":3.85,"h":3.91,"l":3.85,"n":53,"o":3.91,"t":"2026-09-21T13:30:00Z","v":21380,"vw":3.885458},{"c":3.8701,"h":3.895,"l":3.865,"n":36,"o":3.865,"t":"2026-09-21T13:45:00Z","v":7488,"vw":3.868275},{"c":3.93,"h":3.95,"l":3.895,"n":129,"o":3.895,"t":"2026-09-21T14:00:00Z","v":20568,"vw":3.928332},{"c":3.95,"h":3.95,"l":3.93,"n":42,"o":3.93,"t":"2026-09-21T14:15:00Z","v":2079,"vw":3.945783},{"c":3.955,"h":3.98,"l":3.945,"n":85,"o":3.955,"t":"2026-09-21T14:30:00Z","v":8166,"vw":3.958321},{"c":3.965,"h":3.965,"l":3.94,"n":75,"o":3.955,"t":"2026-09-21T14:45:00Z","v":12360,"vw":3.943112},{"c":4.005,"h":4.02,"l":3.962,"n":71,"o":3.962,"t":"2026-09-21T15:00:00Z","v":6618,"vw":3.994975},{"c":3.98,"h":4.0199,"l":3.98,"n":77,"o":4.0199,"t":"2026-09-21T15:15:00Z","v":12301,"vw":4.006078},{"c":3.96,"h":3.97,"l":3.96,"n":63,"o":3.9676,"t":"2026-09-21T15:30:00Z","v":5305,"vw":3.964179},{"c":3.96,"h":3.9799,"l":3.96,"n":81,"o":3.965,"t":"2026-09-21T15:45:00Z","v":5497,"vw":3.967786},{"c":3.94,"h":3.96,"l":3.94,"n":85,"o":3.96,"t":"2026-09-21T16:00:00Z","v":4094,"vw":3.947047},{"c":3.94,"h":3.95,"l":3.94,"n":73,"o":3.95,"t":"2026-09-21T16:15:00Z","v":4098,"vw":3.942238},{"c":3.95,"h":3.95,"l":3.94,"n":48,"o":3.94,"t":"2026-09-21T16:30:00Z","v":5611,"vw":3.943166},{"c":3.91,"h":3.95,"l":3.91,"n":92,"o":3.95,"t":"2026-09-21T16:45:00Z","v":9180,"vw":3.932902},{"c":3.93,"h":3.93,"l":3.9112,"n":43,"o":3.9112,"t":"2026-09-21T17:00:00Z","v":4233,"vw":3.921143},{"c":3.9199,"h":3.92,"l":3.905,"n":84,"o":3.915,"t":"2026-09-21T17:15:00Z","v":10232,"vw":3.913932},{"c":3.92,"h":3.92,"l":3.91,"n":34,"o":3.91,"t":"2026-09-21T17:30:00Z","v":1941,"vw":3.913333},{"c":3.91,"h":3.92,"l":3.91,"n":28,"o":3.92,"t":"2026-09-21T17:45:00Z","v":4103,"vw":3.911648},{"c":3.93,"h":3.94,"l":3.915,"n":26,"o":3.92,"t":"2026-09-21T18:00:00Z","v":2059,"vw":3.927078},{"c":3.9356,"h":3.95,"l":3.93,"n":97,"o":3.93,"t":"2026-09-21T18:15:00Z","v":11009,"vw":3.940763},{"c":3.94,"h":3.94,"l":3.93,"n":41,"o":3.93,"t":"2026-09-21T18:30:00Z","v":2391,"vw":3.932703},{"c":3.97,"h":3.97,"l":3.94,"n":87,"o":3.94,"t":"2026-09-21T18:45:00Z","v":8144,"vw":3.951025},{"c":3.97,"h":3.98,"l":3.96,"n":113,"o":3.97,"t":"2026-09-21T19:00:00Z","v":6902,"vw":3.967628},{"c":3.9801,"h":4,"l":3.97,"n":81,"o":3.97,"t":"2026-09-21T19:15:00Z","v":5787,"vw":3.986671},{"c":3.99,"h":4,"l":3.98,"n":66,"o":3.99,"t":"2026-09-21T19:30:00Z","v":5880,"vw":3.991397},{"c":3.965,"h":4,"l":3.96,"n":322,"o":3.99,"t":"2026-09-21T19:45:00Z","v":25237,"vw":3.983627},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-09-21T20:00:00Z","v":29215,"vw":3.96},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-22T11:15:00Z","v":125,"vw":3.91},{"c":4.2239,"h":4.2239,"l":4.2239,"n":1,"o":4.2239,"t":"2026-09-22T13:15:00Z","v":100,"vw":4.2239},{"c":4.09,"h":4.1,"l":4.0498,"n":201,"o":4.05,"t":"2026-09-22T13:30:00Z","v":19824,"vw":4.072786},{"c":4.08,"h":4.13,"l":4.08,"n":68,"o":4.085,"t":"2026-09-22T13:45:00Z","v":9685,"vw":4.101649},{"c":4.16,"h":4.165,"l":4.06,"n":91,"o":4.0601,"t":"2026-09-22T14:00:00Z","v":14086,"vw":4.130187},{"c":4.095,"h":4.155,"l":4.06,"n":137,"o":4.15,"t":"2026-09-22T14:15:00Z","v":9882,"vw":4.099698},{"c":4.1022,"h":4.13,"l":4.095,"n":80,"o":4.1,"t":"2026-09-22T14:30:00Z","v":11171,"vw":4.112044},{"c":4.115,"h":4.13,"l":4.115,"n":25,"o":4.12,"t":"2026-09-22T14:45:00Z","v":1539,"vw":4.119262},{"c":4.16,"h":4.16,"l":4.11,"n":63,"o":4.11,"t":"2026-09-22T15:00:00Z","v":7571,"vw":4.133585},{"c":4.155,"h":4.16,"l":4.15,"n":22,"o":4.1587,"t":"2026-09-22T15:15:00Z","v":3616,"vw":4.159359},{"c":4.145,"h":4.17,"l":4.14,"n":108,"o":4.16,"t":"2026-09-22T15:30:00Z","v":9313,"vw":4.161492},{"c":4.12,"h":4.15,"l":4.11,"n":257,"o":4.145,"t":"2026-09-22T15:45:00Z","v":17218,"vw":4.120125},{"c":4.12,"h":4.13,"l":4.1001,"n":67,"o":4.12,"t":"2026-09-22T16:00:00Z","v":7315,"vw":4.110366},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-09-22T16:15:00Z","v":132,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-22T16:30:00Z","v":209,"vw":4.14},{"c":4.16,"h":4.16,"l":4.13,"n":158,"o":4.13,"t":"2026-09-22T16:45:00Z","v":8260,"vw":4.142483},{"c":4.16,"h":4.17,"l":4.14,"n":41,"o":4.1523,"t":"2026-09-22T17:00:00Z","v":1670,"vw":4.157826},{"c":4.15,"h":4.16,"l":4.145,"n":60,"o":4.1599,"t":"2026-09-22T17:15:00Z","v":2662,"vw":4.154646},{"c":4.21,"h":4.235,"l":4.14,"n":124,"o":4.15,"t":"2026-09-22T17:30:00Z","v":20927,"vw":4.177139},{"c":4.23,"h":4.23,"l":4.19,"n":68,"o":4.19,"t":"2026-09-22T17:45:00Z","v":6550,"vw":4.209901},{"c":4.2,"h":4.23,"l":4.2,"n":66,"o":4.22,"t":"2026-09-22T18:00:00Z","v":3422,"vw":4.211782},{"c":4.2122,"h":4.24,"l":4.21,"n":45,"o":4.21,"t":"2026-09-22T18:15:00Z","v":9012,"vw":4.21848},{"c":4.2025,"h":4.22,"l":4.2,"n":55,"o":4.2,"t":"2026-09-22T18:30:00Z","v":2786,"vw":4.20539},{"c":4.21,"h":4.21,"l":4.2,"n":39,"o":4.2,"t":"2026-09-22T18:45:00Z","v":3087,"vw":4.203749},{"c":4.21,"h":4.225,"l":4.2,"n":102,"o":4.215,"t":"2026-09-22T19:00:00Z","v":11872,"vw":4.216196},{"c":4.16,"h":4.21,"l":4.16,"n":96,"o":4.21,"t":"2026-09-22T19:15:00Z","v":10801,"vw":4.195783},{"c":4.13,"h":4.175,"l":4.13,"n":73,"o":4.155,"t":"2026-09-22T19:30:00Z","v":7657,"vw":4.15874},{"c":4.16,"h":4.16,"l":4.13,"n":364,"o":4.15,"t":"2026-09-22T19:45:00Z","v":17968,"vw":4.150206},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-09-22T20:00:00Z","v":30265,"vw":4.14},{"c":4.08,"h":4.08,"l":4.08,"n":22,"o":4.08,"t":"2026-09-23T09:15:00Z","v":466,"vw":4.08},{"c":4.115,"h":4.15,"l":4.095,"n":52,"o":4.12,"t":"2026-09-23T13:30:00Z","v":14342,"vw":4.115469},{"c":4.08,"h":4.115,"l":4,"n":78,"o":4.115,"t":"2026-09-23T13:45:00Z","v":10066,"vw":4.046515},{"c":4.11,"h":4.11,"l":4.0617,"n":51,"o":4.08,"t":"2026-09-23T14:00:00Z","v":6641,"vw":4.085173},{"c":4.12,"h":4.13,"l":4.12,"n":104,"o":4.13,"t":"2026-09-23T14:15:00Z","v":3411,"vw":4.121099},{"c":4.0875,"h":4.09,"l":4.07,"n":30,"o":4.09,"t":"2026-09-23T14:30:00Z","v":1405,"vw":4.086502},{"c":4.03,"h":4.06,"l":4.03,"n":50,"o":4.06,"t":"2026-09-23T14:45:00Z","v":3640,"vw":4.049636},{"c":4.06,"h":4.07,"l":4.045,"n":61,"o":4.045,"t":"2026-09-23T15:00:00Z","v":3758,"vw":4.057794},{"c":4.05,"h":4.07,"l":4.05,"n":37,"o":4.07,"t":"2026-09-23T15:15:00Z","v":2149,"vw":4.058346},{"c":4.04,"h":4.04,"l":4.0217,"n":10,"o":4.0217,"t":"2026-09-23T15:30:00Z","v":1460,"vw":4.032846},{"c":4.08,"h":4.09,"l":4.03,"n":64,"o":4.0353,"t":"2026-09-23T15:45:00Z","v":5137,"vw":4.049401},{"c":4.1,"h":4.1,"l":4.08,"n":31,"o":4.08,"t":"2026-09-23T16:00:00Z","v":1376,"vw":4.090625},{"c":4.085,"h":4.1,"l":4.085,"n":21,"o":4.1,"t":"2026-09-23T16:15:00Z","v":1147,"vw":4.088767},{"c":4.09,"h":4.11,"l":4.085,"n":167,"o":4.1,"t":"2026-09-23T16:30:00Z","v":13966,"vw":4.097692},{"c":4.08,"h":4.0821,"l":4.05,"n":54,"o":4.0821,"t":"2026-09-23T16:45:00Z","v":14328,"vw":4.065677},{"c":4.0555,"h":4.06,"l":4.03,"n":53,"o":4.06,"t":"2026-09-23T17:00:00Z","v":11092,"vw":4.050476},{"c":4.095,"h":4.095,"l":4.07,"n":23,"o":4.07,"t":"2026-09-23T17:15:00Z","v":2157,"vw":4.079551},{"c":4.08,"h":4.08,"l":4.0601,"n":5,"o":4.0799,"t":"2026-09-23T17:30:00Z","v":1920,"vw":4.063808},{"c":4.1,"h":4.1,"l":4.07,"n":20,"o":4.07,"t":"2026-09-23T17:45:00Z","v":896,"vw":4.092},{"c":4.08,"h":4.11,"l":4.08,"n":50,"o":4.11,"t":"2026-09-23T18:00:00Z","v":3059,"vw":4.099306},{"c":4.05,"h":4.0951,"l":4.03,"n":49,"o":4.0951,"t":"2026-09-23T18:15:00Z","v":11874,"vw":4.051162},{"c":4.065,"h":4.065,"l":4.03,"n":38,"o":4.05,"t":"2026-09-23T18:30:00Z","v":7430,"vw":4.061195},{"c":4.03,"h":4.05,"l":4.03,"n":51,"o":4.05,"t":"2026-09-23T18:45:00Z","v":4809,"vw":4.041771},{"c":4.055,"h":4.06,"l":4.03,"n":13,"o":4.03,"t":"2026-09-23T19:00:00Z","v":2103,"vw":4.057085},{"c":4.055,"h":4.0799,"l":4.04,"n":16,"o":4.04,"t":"2026-09-23T19:15:00Z","v":1130,"vw":4.061275},{"c":4.04,"h":4.05,"l":4.04,"n":41,"o":4.04,"t":"2026-09-23T19:30:00Z","v":2669,"vw":4.047615},{"c":4.06,"h":4.06,"l":4.03,"n":249,"o":4.04,"t":"2026-09-23T19:45:00Z","v":14559,"vw":4.052069},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-09-23T20:00:00Z","v":13482,"vw":4.05},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-23T21:45:00Z","v":2500,"vw":4},{"c":3.9511,"h":3.9511,"l":3.9511,"n":1,"o":3.9511,"t":"2026-09-23T22:00:00Z","v":100,"vw":3.9511},{"c":4.0085,"h":4.0085,"l":4.0085,"n":1,"o":4.0085,"t":"2026-09-24T13:15:00Z","v":102,"vw":4.0085},{"c":4.01,"h":4.0399,"l":3.98,"n":31,"o":4,"t":"2026-09-24T13:30:00Z","v":4027,"vw":3.999127},{"c":3.96,"h":3.97,"l":3.86,"n":39,"o":3.97,"t":"2026-09-24T13:45:00Z","v":7552,"vw":3.906849},{"c":3.93,"h":3.96,"l":3.92,"n":19,"o":3.95,"t":"2026-09-24T14:00:00Z","v":4987,"vw":3.94125},{"c":3.88,"h":3.94,"l":3.88,"n":79,"o":3.94,"t":"2026-09-24T14:15:00Z","v":6677,"vw":3.914508},{"c":3.92,"h":3.92,"l":3.9,"n":44,"o":3.9,"t":"2026-09-24T14:30:00Z","v":1391,"vw":3.908721},{"c":3.92,"h":3.92,"l":3.89,"n":46,"o":3.91,"t":"2026-09-24T14:45:00Z","v":1963,"vw":3.902103},{"c":3.87,"h":3.905,"l":3.87,"n":23,"o":3.905,"t":"2026-09-24T15:00:00Z","v":1155,"vw":3.883421},{"c":3.82,"h":3.85,"l":3.82,"n":50,"o":3.85,"t":"2026-09-24T15:15:00Z","v":4263,"vw":3.842316},{"c":3.82,"h":3.85,"l":3.7801,"n":100,"o":3.81,"t":"2026-09-24T15:30:00Z","v":14797,"vw":3.805621},{"c":3.8201,"h":3.845,"l":3.82,"n":13,"o":3.845,"t":"2026-09-24T15:45:00Z","v":1664,"vw":3.824357},{"c":3.85,"h":3.85,"l":3.8481,"n":6,"o":3.8481,"t":"2026-09-24T16:00:00Z","v":902,"vw":3.849403},{"c":3.95,"h":3.95,"l":3.865,"n":83,"o":3.865,"t":"2026-09-24T16:15:00Z","v":15989,"vw":3.909473},{"c":3.94,"h":3.9575,"l":3.89,"n":24,"o":3.9575,"t":"2026-09-24T16:30:00Z","v":2241,"vw":3.947583},{"c":3.9398,"h":3.9398,"l":3.93,"n":4,"o":3.93,"t":"2026-09-24T17:00:00Z","v":518,"vw":3.934114},{"c":3.91,"h":3.9287,"l":3.905,"n":28,"o":3.91,"t":"2026-09-24T17:15:00Z","v":3035,"vw":3.914381},{"c":3.94,"h":3.95,"l":3.92,"n":37,"o":3.94,"t":"2026-09-24T17:30:00Z","v":5931,"vw":3.931136},{"c":3.9587,"h":3.96,"l":3.93,"n":21,"o":3.93,"t":"2026-09-24T17:45:00Z","v":2723,"vw":3.949461},{"c":3.945,"h":3.945,"l":3.945,"n":3,"o":3.945,"t":"2026-09-24T18:00:00Z","v":415,"vw":3.945},{"c":3.96,"h":3.96,"l":3.94,"n":21,"o":3.94,"t":"2026-09-24T18:15:00Z","v":998,"vw":3.955},{"c":3.96,"h":3.98,"l":3.96,"n":59,"o":3.96,"t":"2026-09-24T18:30:00Z","v":3405,"vw":3.972003},{"c":3.96,"h":3.975,"l":3.96,"n":6,"o":3.975,"t":"2026-09-24T18:45:00Z","v":762,"vw":3.972508},{"c":3.985,"h":3.985,"l":3.985,"n":4,"o":3.985,"t":"2026-09-24T19:00:00Z","v":188,"vw":3.985},{"c":3.96,"h":3.9649,"l":3.94,"n":56,"o":3.95,"t":"2026-09-24T19:15:00Z","v":2730,"vw":3.949488},{"c":3.945,"h":3.97,"l":3.945,"n":85,"o":3.96,"t":"2026-09-24T19:30:00Z","v":6293,"vw":3.958966},{"c":3.965,"h":3.97,"l":3.94,"n":431,"o":3.945,"t":"2026-09-24T19:45:00Z","v":22082,"vw":3.954424},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-09-24T20:00:00Z","v":22651,"vw":3.96},{"c":3.92,"h":3.99,"l":3.9,"n":28,"o":3.93,"t":"2026-09-25T13:30:00Z","v":8105,"vw":3.923258},{"c":3.905,"h":3.905,"l":3.9,"n":21,"o":3.9,"t":"2026-09-25T13:45:00Z","v":2741,"vw":3.901154},{"c":3.885,"h":3.9019,"l":3.86,"n":15,"o":3.87,"t":"2026-09-25T14:00:00Z","v":1252,"vw":3.878263},{"c":3.89,"h":3.92,"l":3.86,"n":45,"o":3.86,"t":"2026-09-25T14:15:00Z","v":4055,"vw":3.896957},{"c":3.885,"h":3.8864,"l":3.87,"n":15,"o":3.87,"t":"2026-09-25T14:30:00Z","v":2901,"vw":3.884704},{"c":3.92,"h":3.92,"l":3.89,"n":10,"o":3.9,"t":"2026-09-25T14:45:00Z","v":893,"vw":3.903681},{"c":3.905,"h":3.925,"l":3.9,"n":36,"o":3.9,"t":"2026-09-25T15:00:00Z","v":2324,"vw":3.915667},{"c":3.89,"h":3.9,"l":3.89,"n":15,"o":3.9,"t":"2026-09-25T15:15:00Z","v":733,"vw":3.894415},{"c":3.9,"h":3.9,"l":3.895,"n":20,"o":3.9,"t":"2026-09-25T15:30:00Z","v":1019,"vw":3.898077},{"c":3.9163,"h":3.9163,"l":3.88,"n":59,"o":3.89,"t":"2026-09-25T15:45:00Z","v":3904,"vw":3.894419},{"c":3.93,"h":3.95,"l":3.92,"n":34,"o":3.92,"t":"2026-09-25T16:00:00Z","v":2014,"vw":3.934881},{"c":3.91,"h":3.93,"l":3.902,"n":35,"o":3.92,"t":"2026-09-25T16:15:00Z","v":3050,"vw":3.918214},{"c":3.925,"h":3.93,"l":3.91,"n":15,"o":3.91,"t":"2026-09-25T16:30:00Z","v":920,"vw":3.925},{"c":3.915,"h":3.915,"l":3.915,"n":5,"o":3.915,"t":"2026-09-25T16:45:00Z","v":238,"vw":3.915},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-09-25T17:00:00Z","v":100,"vw":3.915},{"c":3.885,"h":3.9299,"l":3.87,"n":21,"o":3.915,"t":"2026-09-25T17:15:00Z","v":2740,"vw":3.900935},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-25T17:30:00Z","v":100,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-09-25T17:45:00Z","v":327,"vw":3.89},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-09-25T18:00:00Z","v":415,"vw":3.87},{"c":3.86,"h":3.87,"l":3.86,"n":9,"o":3.87,"t":"2026-09-25T18:15:00Z","v":518,"vw":3.867191},{"c":3.87,"h":3.88,"l":3.86,"n":77,"o":3.86,"t":"2026-09-25T18:30:00Z","v":6123,"vw":3.872504},{"c":3.88,"h":3.88,"l":3.87,"n":28,"o":3.88,"t":"2026-09-25T18:45:00Z","v":2442,"vw":3.877778},{"c":3.89,"h":3.89,"l":3.8713,"n":44,"o":3.89,"t":"2026-09-25T19:00:00Z","v":5043,"vw":3.882225},{"c":3.89,"h":3.9,"l":3.89,"n":39,"o":3.9,"t":"2026-09-25T19:15:00Z","v":3797,"vw":3.895496},{"c":3.9,"h":3.91,"l":3.89,"n":43,"o":3.89,"t":"2026-09-25T19:30:00Z","v":5150,"vw":3.899846},{"c":3.89,"h":3.93,"l":3.89,"n":268,"o":3.91,"t":"2026-09-25T19:45:00Z","v":23739,"vw":3.906503},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-25T20:00:00Z","v":25107,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-28T08:45:00Z","v":100,"vw":3.95},{"c":3.915,"h":3.99,"l":3.8,"n":100,"o":3.86,"t":"2026-09-28T13:30:00Z","v":9934,"vw":3.861677},{"c":3.87,"h":3.9398,"l":3.82,"n":61,"o":3.9398,"t":"2026-09-28T13:45:00Z","v":7293,"vw":3.884159},{"c":3.87,"h":3.87,"l":3.87,"n":11,"o":3.87,"t":"2026-09-28T14:00:00Z","v":3388,"vw":3.87},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T14:15:00Z","v":100,"vw":3.91},{"c":3.875,"h":3.91,"l":3.87,"n":16,"o":3.91,"t":"2026-09-28T14:30:00Z","v":807,"vw":3.879},{"c":3.9,"h":3.9,"l":3.85,"n":24,"o":3.85,"t":"2026-09-28T14:45:00Z","v":1901,"vw":3.884276},{"c":3.855,"h":3.895,"l":3.85,"n":62,"o":3.895,"t":"2026-09-28T15:00:00Z","v":7591,"vw":3.862811},{"c":3.88,"h":3.885,"l":3.84,"n":42,"o":3.85,"t":"2026-09-28T15:15:00Z","v":5226,"vw":3.859838},{"c":3.87,"h":3.88,"l":3.87,"n":10,"o":3.8738,"t":"2026-09-28T15:30:00Z","v":1098,"vw":3.872613},{"c":3.9,"h":3.9,"l":3.87,"n":29,"o":3.87,"t":"2026-09-28T15:45:00Z","v":2316,"vw":3.890729},{"c":3.9,"h":3.92,"l":3.9,"n":26,"o":3.9123,"t":"2026-09-28T16:00:00Z","v":3274,"vw":3.912399},{"c":3.94,"h":3.94,"l":3.905,"n":54,"o":3.91,"t":"2026-09-28T16:15:00Z","v":3549,"vw":3.922159},{"c":3.945,"h":3.96,"l":3.93,"n":33,"o":3.93,"t":"2026-09-28T16:30:00Z","v":3254,"vw":3.9482},{"c":3.9456,"h":3.95,"l":3.92,"n":20,"o":3.93,"t":"2026-09-28T16:45:00Z","v":821,"vw":3.93912},{"c":3.97,"h":3.98,"l":3.9216,"n":63,"o":3.935,"t":"2026-09-28T17:00:00Z","v":4356,"vw":3.945572},{"c":3.99,"h":3.99,"l":3.9613,"n":32,"o":3.97,"t":"2026-09-28T17:15:00Z","v":5315,"vw":3.96521},{"c":3.97,"h":3.98,"l":3.96,"n":17,"o":3.975,"t":"2026-09-28T17:30:00Z","v":2362,"vw":3.970541},{"c":3.96,"h":3.98,"l":3.96,"n":52,"o":3.97,"t":"2026-09-28T17:45:00Z","v":4837,"vw":3.969627},{"c":3.96,"h":3.97,"l":3.94,"n":83,"o":3.965,"t":"2026-09-28T18:00:00Z","v":10479,"vw":3.958755},{"c":3.975,"h":3.975,"l":3.9533,"n":53,"o":3.9533,"t":"2026-09-28T18:15:00Z","v":3781,"vw":3.963237},{"c":3.985,"h":3.985,"l":3.97,"n":58,"o":3.97,"t":"2026-09-28T18:30:00Z","v":4193,"vw":3.977021},{"c":3.97,"h":3.9862,"l":3.97,"n":41,"o":3.985,"t":"2026-09-28T18:45:00Z","v":2365,"vw":3.978482},{"c":3.94,"h":3.975,"l":3.92,"n":72,"o":3.975,"t":"2026-09-28T19:00:00Z","v":8650,"vw":3.950517},{"c":3.945,"h":3.96,"l":3.935,"n":73,"o":3.935,"t":"2026-09-28T19:15:00Z","v":5510,"vw":3.950253},{"c":3.925,"h":3.93,"l":3.9224,"n":17,"o":3.9224,"t":"2026-09-28T19:30:00Z","v":473,"vw":3.9256},{"c":3.92,"h":3.9412,"l":3.915,"n":387,"o":3.92,"t":"2026-09-28T19:45:00Z","v":17022,"vw":3.933549},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-09-28T20:00:00Z","v":29394,"vw":3.93},{"c":3.95,"h":4,"l":3.915,"n":48,"o":3.94,"t":"2026-09-29T13:30:00Z","v":4654,"vw":3.956381},{"c":3.95,"h":3.95,"l":3.9,"n":78,"o":3.91,"t":"2026-09-29T13:45:00Z","v":13156,"vw":3.934572},{"c":3.92,"h":3.94,"l":3.9,"n":75,"o":3.92,"t":"2026-09-29T14:00:00Z","v":4742,"vw":3.906446},{"c":3.985,"h":3.99,"l":3.94,"n":81,"o":3.94,"t":"2026-09-29T14:15:00Z","v":7180,"vw":3.960525},{"c":3.94,"h":4,"l":3.94,"n":48,"o":4,"t":"2026-09-29T14:30:00Z","v":3560,"vw":3.970932},{"c":3.98,"h":4,"l":3.95,"n":40,"o":3.975,"t":"2026-09-29T14:45:00Z","v":5638,"vw":3.988207},{"c":3.96,"h":4,"l":3.96,"n":48,"o":3.98,"t":"2026-09-29T15:00:00Z","v":3212,"vw":3.968688},{"c":3.92,"h":3.98,"l":3.91,"n":67,"o":3.96,"t":"2026-09-29T15:15:00Z","v":5594,"vw":3.950227},{"c":3.93,"h":3.955,"l":3.91,"n":38,"o":3.91,"t":"2026-09-29T15:30:00Z","v":3470,"vw":3.932956},{"c":3.95,"h":3.955,"l":3.93,"n":31,"o":3.94,"t":"2026-09-29T15:45:00Z","v":3439,"vw":3.946749},{"c":3.9421,"h":3.9421,"l":3.93,"n":34,"o":3.94,"t":"2026-09-29T16:00:00Z","v":2953,"vw":3.936359},{"c":3.9745,"h":3.9745,"l":3.93,"n":44,"o":3.93,"t":"2026-09-29T16:15:00Z","v":4051,"vw":3.959291},{"c":3.91,"h":3.96,"l":3.91,"n":26,"o":3.94,"t":"2026-09-29T16:30:00Z","v":3194,"vw":3.933977},{"c":3.94,"h":3.955,"l":3.91,"n":22,"o":3.935,"t":"2026-09-29T16:45:00Z","v":3580,"vw":3.943894},{"c":3.94,"h":3.95,"l":3.91,"n":44,"o":3.94,"t":"2026-09-29T17:00:00Z","v":3523,"vw":3.940807},{"c":3.92,"h":3.94,"l":3.91,"n":38,"o":3.94,"t":"2026-09-29T17:15:00Z","v":2373,"vw":3.927882},{"c":3.93,"h":3.95,"l":3.93,"n":20,"o":3.93,"t":"2026-09-29T17:30:00Z","v":1307,"vw":3.931818},{"c":3.94,"h":3.965,"l":3.94,"n":63,"o":3.95,"t":"2026-09-29T17:45:00Z","v":4386,"vw":3.954853},{"c":3.97,"h":3.97,"l":3.95,"n":72,"o":3.96,"t":"2026-09-29T18:00:00Z","v":3509,"vw":3.960611},{"c":3.98,"h":3.98,"l":3.95,"n":81,"o":3.96,"t":"2026-09-29T18:15:00Z","v":4369,"vw":3.971648},{"c":3.955,"h":3.975,"l":3.95,"n":31,"o":3.975,"t":"2026-09-29T18:30:00Z","v":1259,"vw":3.963277},{"c":3.96,"h":3.96,"l":3.95,"n":12,"o":3.955,"t":"2026-09-29T18:45:00Z","v":756,"vw":3.957143},{"c":3.96,"h":3.96,"l":3.95,"n":18,"o":3.95,"t":"2026-09-29T19:00:00Z","v":511,"vw":3.9525},{"c":3.94,"h":3.985,"l":3.94,"n":85,"o":3.96,"t":"2026-09-29T19:15:00Z","v":28195,"vw":3.944333},{"c":3.9,"h":3.94,"l":3.9,"n":80,"o":3.92,"t":"2026-09-29T19:30:00Z","v":9449,"vw":3.927211},{"c":3.912,"h":3.93,"l":3.9,"n":320,"o":3.9,"t":"2026-09-29T19:45:00Z","v":17824,"vw":3.918635},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-09-29T20:00:00Z","v":22653,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-29T23:45:00Z","v":200,"vw":3.91},{"c":3.845,"h":3.9,"l":3.8273,"n":82,"o":3.9,"t":"2026-09-30T13:30:00Z","v":17071,"vw":3.88091},{"c":3.84,"h":3.87,"l":3.8236,"n":31,"o":3.8236,"t":"2026-09-30T13:45:00Z","v":2290,"vw":3.837043},{"c":3.92,"h":3.92,"l":3.84,"n":68,"o":3.8416,"t":"2026-09-30T14:00:00Z","v":2878,"vw":3.878013},{"c":3.92,"h":3.92,"l":3.92,"n":16,"o":3.92,"t":"2026-09-30T14:15:00Z","v":690,"vw":3.92},{"c":3.925,"h":3.94,"l":3.915,"n":27,"o":3.915,"t":"2026-09-30T14:30:00Z","v":3916,"vw":3.922778},{"c":3.98,"h":3.98,"l":3.93,"n":57,"o":3.95,"t":"2026-09-30T14:45:00Z","v":6084,"vw":3.9594},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-09-30T15:00:00Z","v":400,"vw":3.97},{"c":3.985,"h":4,"l":3.9658,"n":46,"o":3.975,"t":"2026-09-30T15:15:00Z","v":5723,"vw":3.979516},{"c":3.98,"h":4.05,"l":3.98,"n":95,"o":3.985,"t":"2026-09-30T15:30:00Z","v":11687,"vw":4.001074},{"c":3.97,"h":3.98,"l":3.94,"n":64,"o":3.98,"t":"2026-09-30T15:45:00Z","v":7338,"vw":3.965651},{"c":3.96,"h":3.98,"l":3.95,"n":55,"o":3.95,"t":"2026-09-30T16:00:00Z","v":2315,"vw":3.966489},{"c":3.92,"h":3.945,"l":3.92,"n":42,"o":3.94,"t":"2026-09-30T16:15:00Z","v":3331,"vw":3.934995},{"c":3.9,"h":3.9,"l":3.895,"n":55,"o":3.9,"t":"2026-09-30T16:30:00Z","v":3063,"vw":3.899044},{"c":3.92,"h":3.93,"l":3.89,"n":91,"o":3.89,"t":"2026-09-30T16:45:00Z","v":6757,"vw":3.899489},{"c":3.9,"h":3.92,"l":3.9,"n":51,"o":3.92,"t":"2026-09-30T17:00:00Z","v":2951,"vw":3.911021},{"c":3.89,"h":3.89,"l":3.885,"n":27,"o":3.89,"t":"2026-09-30T17:15:00Z","v":1911,"vw":3.88857},{"c":3.9,"h":3.9,"l":3.89,"n":49,"o":3.89,"t":"2026-09-30T17:30:00Z","v":2610,"vw":3.893852},{"c":3.925,"h":3.925,"l":3.895,"n":58,"o":3.895,"t":"2026-09-30T17:45:00Z","v":8237,"vw":3.914349},{"c":3.91,"h":3.92,"l":3.9023,"n":38,"o":3.92,"t":"2026-09-30T18:00:00Z","v":5192,"vw":3.91463},{"c":3.9,"h":3.9,"l":3.89,"n":16,"o":3.9,"t":"2026-09-30T18:15:00Z","v":3015,"vw":3.899622},{"c":3.915,"h":3.92,"l":3.9022,"n":41,"o":3.9099,"t":"2026-09-30T18:30:00Z","v":6569,"vw":3.910501},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-09-30T18:45:00Z","v":280,"vw":3.91},{"c":3.9,"h":3.9,"l":3.89,"n":17,"o":3.89,"t":"2026-09-30T19:00:00Z","v":1649,"vw":3.892759},{"c":3.9,"h":3.9,"l":3.88,"n":50,"o":3.88,"t":"2026-09-30T19:15:00Z","v":2502,"vw":3.896441},{"c":3.885,"h":3.91,"l":3.885,"n":92,"o":3.9,"t":"2026-09-30T19:30:00Z","v":4555,"vw":3.897621},{"c":3.88,"h":3.9,"l":3.87,"n":401,"o":3.89,"t":"2026-09-30T19:45:00Z","v":21492,"vw":3.884722},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-09-30T20:00:00Z","v":41996,"vw":3.88},{"c":3.91,"h":4.055,"l":3.79,"n":50,"o":3.87,"t":"2026-10-01T13:30:00Z","v":11904,"vw":3.894728},{"c":3.81,"h":3.91,"l":3.81,"n":6,"o":3.91,"t":"2026-10-01T13:45:00Z","v":393,"vw":3.877949},{"c":3.86,"h":3.86,"l":3.82,"n":30,"o":3.82,"t":"2026-10-01T14:00:00Z","v":3974,"vw":3.829833},{"c":3.78,"h":3.84,"l":3.7652,"n":47,"o":3.84,"t":"2026-10-01T14:15:00Z","v":5801,"vw":3.810762},{"c":3.76,"h":3.7766,"l":3.71,"n":94,"o":3.76,"t":"2026-10-01T14:30:00Z","v":5617,"vw":3.752239},{"c":3.735,"h":3.765,"l":3.735,"n":64,"o":3.765,"t":"2026-10-01T14:45:00Z","v":4349,"vw":3.747837},{"c":3.73,"h":3.76,"l":3.73,"n":53,"o":3.755,"t":"2026-10-01T15:00:00Z","v":4515,"vw":3.736935},{"c":3.72,"h":3.725,"l":3.72,"n":58,"o":3.725,"t":"2026-10-01T15:15:00Z","v":2924,"vw":3.721291},{"c":3.74,"h":3.74,"l":3.68,"n":100,"o":3.7151,"t":"2026-10-01T15:30:00Z","v":5988,"vw":3.71249},{"c":3.74,"h":3.75,"l":3.7343,"n":20,"o":3.7436,"t":"2026-10-01T15:45:00Z","v":1984,"vw":3.741722},{"c":3.7985,"h":3.7985,"l":3.74,"n":130,"o":3.741,"t":"2026-10-01T16:00:00Z","v":7937,"vw":3.756308},{"c":3.83,"h":3.83,"l":3.77,"n":80,"o":3.77,"t":"2026-10-01T16:15:00Z","v":15687,"vw":3.818516},{"c":3.81,"h":3.82,"l":3.81,"n":23,"o":3.82,"t":"2026-10-01T16:30:00Z","v":745,"vw":3.811767},{"c":3.785,"h":3.82,"l":3.78,"n":44,"o":3.7961,"t":"2026-10-01T16:45:00Z","v":2155,"vw":3.800079},{"c":3.81,"h":3.81,"l":3.775,"n":119,"o":3.785,"t":"2026-10-01T17:00:00Z","v":11193,"vw":3.786355},{"c":3.83,"h":3.83,"l":3.79,"n":56,"o":3.81,"t":"2026-10-01T17:15:00Z","v":3012,"vw":3.805625},{"c":3.825,"h":3.855,"l":3.82,"n":50,"o":3.85,"t":"2026-10-01T17:30:00Z","v":3621,"vw":3.835481},{"c":3.8,"h":3.84,"l":3.77,"n":110,"o":3.84,"t":"2026-10-01T17:45:00Z","v":6934,"vw":3.808504},{"c":3.75,"h":3.8,"l":3.75,"n":102,"o":3.8,"t":"2026-10-01T18:00:00Z","v":14756,"vw":3.775115},{"c":3.75,"h":3.77,"l":3.75,"n":82,"o":3.76,"t":"2026-10-01T18:15:00Z","v":8984,"vw":3.756464},{"c":3.78,"h":3.78,"l":3.75,"n":134,"o":3.75,"t":"2026-10-01T18:30:00Z","v":14083,"vw":3.755443},{"c":3.76,"h":3.785,"l":3.76,"n":38,"o":3.77,"t":"2026-10-01T18:45:00Z","v":2591,"vw":3.778448},{"c":3.75,"h":3.76,"l":3.74,"n":80,"o":3.75,"t":"2026-10-01T19:00:00Z","v":5603,"vw":3.747829},{"c":3.76,"h":3.76,"l":3.74,"n":243,"o":3.76,"t":"2026-10-01T19:15:00Z","v":15677,"vw":3.750803},{"c":3.76,"h":3.78,"l":3.75,"n":169,"o":3.75,"t":"2026-10-01T19:30:00Z","v":15017,"vw":3.762212},{"c":3.75,"h":3.85,"l":3.74,"n":708,"o":3.78,"t":"2026-10-01T19:45:00Z","v":108139,"vw":3.803538},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-01T20:00:00Z","v":32812,"vw":3.76},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T11:00:00Z","v":100,"vw":3.79},{"c":3.7735,"h":3.82,"l":3.75,"n":108,"o":3.82,"t":"2026-10-02T13:30:00Z","v":9770,"vw":3.781522},{"c":3.795,"h":3.8,"l":3.7702,"n":36,"o":3.7947,"t":"2026-10-02T13:45:00Z","v":1957,"vw":3.795271},{"c":3.89,"h":3.89,"l":3.795,"n":72,"o":3.795,"t":"2026-10-02T14:00:00Z","v":12634,"vw":3.816852},{"c":3.905,"h":3.905,"l":3.88,"n":29,"o":3.905,"t":"2026-10-02T14:15:00Z","v":793,"vw":3.900769},{"c":3.9101,"h":3.9101,"l":3.87,"n":84,"o":3.88,"t":"2026-10-02T14:30:00Z","v":4430,"vw":3.883482},{"c":3.9,"h":3.92,"l":3.9,"n":31,"o":3.9,"t":"2026-10-02T14:45:00Z","v":1665,"vw":3.909496},{"c":3.895,"h":3.9,"l":3.88,"n":92,"o":3.9,"t":"2026-10-02T15:00:00Z","v":6444,"vw":3.887932},{"c":3.88,"h":3.905,"l":3.88,"n":22,"o":3.905,"t":"2026-10-02T15:15:00Z","v":1288,"vw":3.882273},{"c":3.91,"h":3.91,"l":3.89,"n":14,"o":3.91,"t":"2026-10-02T15:30:00Z","v":1658,"vw":3.908647},{"c":3.89,"h":3.91,"l":3.89,"n":17,"o":3.91,"t":"2026-10-02T15:45:00Z","v":360,"vw":3.901365},{"c":3.905,"h":3.91,"l":3.89,"n":11,"o":3.89,"t":"2026-10-02T16:00:00Z","v":480,"vw":3.897778},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-02T16:15:00Z","v":100,"vw":3.905},{"c":3.9225,"h":3.925,"l":3.9199,"n":21,"o":3.9199,"t":"2026-10-02T16:30:00Z","v":1149,"vw":3.921318},{"c":3.92,"h":3.94,"l":3.9052,"n":33,"o":3.92,"t":"2026-10-02T16:45:00Z","v":2992,"vw":3.921039},{"c":3.89,"h":3.9,"l":3.88,"n":38,"o":3.9,"t":"2026-10-02T17:00:00Z","v":3474,"vw":3.890108},{"c":3.9079,"h":3.9079,"l":3.905,"n":5,"o":3.905,"t":"2026-10-02T17:15:00Z","v":423,"vw":3.906214},{"c":3.92,"h":3.92,"l":3.905,"n":17,"o":3.905,"t":"2026-10-02T17:30:00Z","v":1636,"vw":3.917979},{"c":3.925,"h":3.925,"l":3.92,"n":48,"o":3.92,"t":"2026-10-02T17:45:00Z","v":3288,"vw":3.922903},{"c":3.915,"h":3.925,"l":3.91,"n":22,"o":3.925,"t":"2026-10-02T18:00:00Z","v":1132,"vw":3.920385},{"c":3.91,"h":3.91,"l":3.9,"n":6,"o":3.9,"t":"2026-10-02T18:30:00Z","v":1540,"vw":3.904744},{"c":3.9005,"h":3.93,"l":3.88,"n":145,"o":3.91,"t":"2026-10-02T18:45:00Z","v":30180,"vw":3.899023},{"c":3.905,"h":3.92,"l":3.9,"n":19,"o":3.9002,"t":"2026-10-02T19:00:00Z","v":1949,"vw":3.902122},{"c":3.9,"h":3.91,"l":3.885,"n":71,"o":3.91,"t":"2026-10-02T19:15:00Z","v":8803,"vw":3.899348},{"c":3.91,"h":3.92,"l":3.885,"n":100,"o":3.91,"t":"2026-10-02T19:30:00Z","v":16545,"vw":3.900779},{"c":3.9,"h":3.92,"l":3.89,"n":488,"o":3.91,"t":"2026-10-02T19:45:00Z","v":50339,"vw":3.902928},{"c":3.89,"h":3.9,"l":3.89,"n":5,"o":3.9,"t":"2026-10-02T20:00:00Z","v":34072,"vw":3.899853},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-02T20:15:00Z","v":400,"vw":3.91},{"c":3.95,"h":3.95,"l":3.5333,"n":5,"o":3.5333,"t":"2026-10-02T20:30:00Z","v":7234,"vw":3.6678},{"c":3.8669,"h":3.8669,"l":3.8669,"n":1,"o":3.8669,"t":"2026-10-02T21:00:00Z","v":150,"vw":3.8669},{"c":3.85,"h":3.8987,"l":3.8,"n":60,"o":3.85,"t":"2026-10-05T13:30:00Z","v":16509,"vw":3.857509},{"c":3.82,"h":3.8376,"l":3.82,"n":35,"o":3.82,"t":"2026-10-05T13:45:00Z","v":3709,"vw":3.825465},{"c":3.8029,"h":3.85,"l":3.8029,"n":40,"o":3.835,"t":"2026-10-05T14:00:00Z","v":7349,"vw":3.826012},{"c":3.7526,"h":3.82,"l":3.75,"n":177,"o":3.8005,"t":"2026-10-05T14:15:00Z","v":12458,"vw":3.783381},{"c":3.7,"h":3.75,"l":3.6601,"n":203,"o":3.75,"t":"2026-10-05T14:30:00Z","v":46766,"vw":3.701894},{"c":3.7,"h":3.71,"l":3.6613,"n":69,"o":3.7,"t":"2026-10-05T14:45:00Z","v":10910,"vw":3.691501},{"c":3.7099,"h":3.71,"l":3.69,"n":79,"o":3.7,"t":"2026-10-05T15:00:00Z","v":6249,"vw":3.701333},{"c":3.725,"h":3.73,"l":3.72,"n":35,"o":3.72,"t":"2026-10-05T15:15:00Z","v":3147,"vw":3.728},{"c":3.73,"h":3.735,"l":3.72,"n":14,"o":3.72,"t":"2026-10-05T15:30:00Z","v":1403,"vw":3.729444},{"c":3.73,"h":3.73,"l":3.685,"n":79,"o":3.72,"t":"2026-10-05T15:45:00Z","v":10439,"vw":3.701736},{"c":3.73,"h":3.74,"l":3.71,"n":23,"o":3.74,"t":"2026-10-05T16:00:00Z","v":3292,"vw":3.731724},{"c":3.73,"h":3.73,"l":3.72,"n":36,"o":3.72,"t":"2026-10-05T16:15:00Z","v":1701,"vw":3.726408},{"c":3.722,"h":3.722,"l":3.72,"n":9,"o":3.72,"t":"2026-10-05T16:30:00Z","v":487,"vw":3.721},{"c":3.73,"h":3.73,"l":3.73,"n":15,"o":3.73,"t":"2026-10-05T16:45:00Z","v":756,"vw":3.73},{"c":3.73,"h":3.73,"l":3.71,"n":48,"o":3.725,"t":"2026-10-05T17:00:00Z","v":2922,"vw":3.720735},{"c":3.7,"h":3.72,"l":3.69,"n":76,"o":3.71,"t":"2026-10-05T17:15:00Z","v":17302,"vw":3.698423},{"c":3.68,"h":3.705,"l":3.68,"n":44,"o":3.7,"t":"2026-10-05T17:30:00Z","v":7915,"vw":3.692452},{"c":3.7,"h":3.7,"l":3.685,"n":32,"o":3.6861,"t":"2026-10-05T17:45:00Z","v":2019,"vw":3.688714},{"c":3.65,"h":3.68,"l":3.65,"n":51,"o":3.68,"t":"2026-10-05T18:00:00Z","v":5067,"vw":3.67305},{"c":3.6494,"h":3.67,"l":3.64,"n":118,"o":3.67,"t":"2026-10-05T18:15:00Z","v":11338,"vw":3.652446},{"c":3.68,"h":3.6899,"l":3.6443,"n":59,"o":3.6499,"t":"2026-10-05T18:30:00Z","v":9846,"vw":3.67311},{"c":3.77,"h":3.77,"l":3.67,"n":108,"o":3.68,"t":"2026-10-05T18:45:00Z","v":14230,"vw":3.745083},{"c":3.77,"h":3.78,"l":3.755,"n":53,"o":3.755,"t":"2026-10-05T19:00:00Z","v":3923,"vw":3.760833},{"c":3.77,"h":3.77,"l":3.75,"n":50,"o":3.75,"t":"2026-10-05T19:15:00Z","v":4977,"vw":3.757573},{"c":3.74,"h":3.76,"l":3.73,"n":89,"o":3.76,"t":"2026-10-05T19:30:00Z","v":3839,"vw":3.741855},{"c":3.74,"h":3.75,"l":3.72,"n":405,"o":3.73,"t":"2026-10-05T19:45:00Z","v":26080,"vw":3.73701},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-05T20:00:00Z","v":34232,"vw":3.73},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-05T23:45:00Z","v":100,"vw":3.78},{"c":3.5651,"h":3.5651,"l":3.5651,"n":1,"o":3.5651,"t":"2026-10-06T12:45:00Z","v":2000,"vw":3.5651},{"c":3.6,"h":3.7699,"l":3.6,"n":103,"o":3.75,"t":"2026-10-06T13:30:00Z","v":44287,"vw":3.667538},{"c":3.635,"h":3.6428,"l":3.6067,"n":47,"o":3.61,"t":"2026-10-06T13:45:00Z","v":6836,"vw":3.626351},{"c":3.63,"h":3.7,"l":3.6,"n":87,"o":3.635,"t":"2026-10-06T14:00:00Z","v":12329,"vw":3.641556},{"c":3.615,"h":3.64,"l":3.59,"n":52,"o":3.64,"t":"2026-10-06T14:15:00Z","v":8195,"vw":3.610283},{"c":3.57,"h":3.62,"l":3.57,"n":61,"o":3.62,"t":"2026-10-06T14:30:00Z","v":21797,"vw":3.596198},{"c":3.63,"h":3.6379,"l":3.58,"n":42,"o":3.59,"t":"2026-10-06T14:45:00Z","v":6698,"vw":3.61437},{"c":3.69,"h":3.69,"l":3.63,"n":32,"o":3.63,"t":"2026-10-06T15:00:00Z","v":7194,"vw":3.652928},{"c":3.7,"h":3.7,"l":3.68,"n":31,"o":3.69,"t":"2026-10-06T15:15:00Z","v":2874,"vw":3.686226},{"c":3.695,"h":3.7,"l":3.68,"n":35,"o":3.68,"t":"2026-10-06T15:30:00Z","v":3565,"vw":3.694163},{"c":3.695,"h":3.72,"l":3.695,"n":24,"o":3.6954,"t":"2026-10-06T15:45:00Z","v":2724,"vw":3.699579},{"c":3.695,"h":3.695,"l":3.695,"n":28,"o":3.695,"t":"2026-10-06T16:00:00Z","v":2026,"vw":3.695},{"c":3.695,"h":3.695,"l":3.69,"n":24,"o":3.69,"t":"2026-10-06T16:15:00Z","v":2063,"vw":3.694722},{"c":3.695,"h":3.695,"l":3.68,"n":11,"o":3.68,"t":"2026-10-06T16:30:00Z","v":1198,"vw":3.691988},{"c":3.675,"h":3.68,"l":3.66,"n":90,"o":3.68,"t":"2026-10-06T16:45:00Z","v":5211,"vw":3.670936},{"c":3.67,"h":3.67,"l":3.66,"n":22,"o":3.67,"t":"2026-10-06T17:00:00Z","v":3839,"vw":3.666522},{"c":3.62,"h":3.65,"l":3.62,"n":126,"o":3.65,"t":"2026-10-06T17:15:00Z","v":4218,"vw":3.632253},{"c":3.645,"h":3.656,"l":3.615,"n":43,"o":3.62,"t":"2026-10-06T17:30:00Z","v":5121,"vw":3.635823},{"c":3.675,"h":3.6756,"l":3.6593,"n":40,"o":3.66,"t":"2026-10-06T17:45:00Z","v":3985,"vw":3.666306},{"c":3.685,"h":3.685,"l":3.66,"n":87,"o":3.67,"t":"2026-10-06T18:00:00Z","v":6239,"vw":3.667672},{"c":3.68,"h":3.68,"l":3.6729,"n":36,"o":3.6729,"t":"2026-10-06T18:15:00Z","v":3259,"vw":3.678604},{"c":3.68,"h":3.705,"l":3.68,"n":41,"o":3.69,"t":"2026-10-06T18:30:00Z","v":4325,"vw":3.695843},{"c":3.7,"h":3.7,"l":3.675,"n":13,"o":3.675,"t":"2026-10-06T18:45:00Z","v":1466,"vw":3.692186},{"c":3.7,"h":3.71,"l":3.69,"n":57,"o":3.69,"t":"2026-10-06T19:00:00Z","v":9221,"vw":3.696749},{"c":3.74,"h":3.74,"l":3.7,"n":71,"o":3.71,"t":"2026-10-06T19:15:00Z","v":10508,"vw":3.719175},{"c":3.73,"h":3.74,"l":3.725,"n":110,"o":3.74,"t":"2026-10-06T19:30:00Z","v":11700,"vw":3.738933},{"c":3.78,"h":3.79,"l":3.73,"n":500,"o":3.74,"t":"2026-10-06T19:45:00Z","v":51216,"vw":3.766799},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-06T20:00:00Z","v":24775,"vw":3.76},{"c":3.83,"h":3.83,"l":3.74,"n":51,"o":3.74,"t":"2026-10-07T13:30:00Z","v":5366,"vw":3.769424},{"c":3.79,"h":3.835,"l":3.79,"n":51,"o":3.835,"t":"2026-10-07T13:45:00Z","v":4030,"vw":3.814693},{"c":3.76,"h":3.815,"l":3.76,"n":35,"o":3.8,"t":"2026-10-07T14:00:00Z","v":5838,"vw":3.791128},{"c":3.77,"h":3.79,"l":3.755,"n":25,"o":3.76,"t":"2026-10-07T14:15:00Z","v":4740,"vw":3.771166},{"c":3.8,"h":3.82,"l":3.731,"n":18,"o":3.78,"t":"2026-10-07T14:30:00Z","v":2198,"vw":3.76},{"c":3.82,"h":3.83,"l":3.79,"n":39,"o":3.8,"t":"2026-10-07T14:45:00Z","v":3803,"vw":3.807284},{"c":3.81,"h":3.81,"l":3.81,"n":8,"o":3.81,"t":"2026-10-07T15:00:00Z","v":507,"vw":3.81},{"c":3.8,"h":3.81,"l":3.785,"n":30,"o":3.8,"t":"2026-10-07T15:15:00Z","v":3394,"vw":3.799088},{"c":3.81,"h":3.83,"l":3.8,"n":34,"o":3.8,"t":"2026-10-07T15:30:00Z","v":2621,"vw":3.819837},{"c":3.81,"h":3.83,"l":3.79,"n":47,"o":3.81,"t":"2026-10-07T15:45:00Z","v":9809,"vw":3.798783},{"c":3.83,"h":3.83,"l":3.805,"n":52,"o":3.83,"t":"2026-10-07T16:00:00Z","v":4393,"vw":3.822383},{"c":3.83,"h":3.85,"l":3.81,"n":19,"o":3.83,"t":"2026-10-07T16:15:00Z","v":1408,"vw":3.83293},{"c":3.82,"h":3.85,"l":3.82,"n":54,"o":3.85,"t":"2026-10-07T16:30:00Z","v":3184,"vw":3.825324},{"c":3.8298,"h":3.84,"l":3.82,"n":28,"o":3.82,"t":"2026-10-07T16:45:00Z","v":1850,"vw":3.833376},{"c":3.84,"h":3.85,"l":3.82,"n":73,"o":3.83,"t":"2026-10-07T17:00:00Z","v":4588,"vw":3.836948},{"c":3.82,"h":3.86,"l":3.82,"n":42,"o":3.86,"t":"2026-10-07T17:15:00Z","v":3027,"vw":3.831135},{"c":3.83,"h":3.84,"l":3.83,"n":42,"o":3.83,"t":"2026-10-07T17:30:00Z","v":1838,"vw":3.83125},{"c":3.7,"h":3.82,"l":3.7,"n":119,"o":3.82,"t":"2026-10-07T17:45:00Z","v":13827,"vw":3.748148},{"c":3.7,"h":3.71,"l":3.68,"n":116,"o":3.68,"t":"2026-10-07T18:00:00Z","v":8775,"vw":3.687207},{"c":3.705,"h":3.72,"l":3.6822,"n":27,"o":3.7,"t":"2026-10-07T18:15:00Z","v":2781,"vw":3.705786},{"c":3.685,"h":3.705,"l":3.685,"n":29,"o":3.705,"t":"2026-10-07T18:30:00Z","v":2186,"vw":3.692981},{"c":3.64,"h":3.6899,"l":3.62,"n":100,"o":3.6899,"t":"2026-10-07T18:45:00Z","v":10906,"vw":3.656922},{"c":3.6,"h":3.645,"l":3.6,"n":90,"o":3.63,"t":"2026-10-07T19:00:00Z","v":11598,"vw":3.615834},{"c":3.615,"h":3.63,"l":3.59,"n":28,"o":3.6,"t":"2026-10-07T19:15:00Z","v":2565,"vw":3.605068},{"c":3.62,"h":3.635,"l":3.595,"n":96,"o":3.615,"t":"2026-10-07T19:30:00Z","v":8934,"vw":3.605858},{"c":3.63,"h":3.64,"l":3.61,"n":301,"o":3.63,"t":"2026-10-07T19:45:00Z","v":18808,"vw":3.625852},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-10-07T20:00:00Z","v":21971,"vw":3.62},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-08T08:00:00Z","v":255,"vw":3.8},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-08T13:00:00Z","v":200,"vw":3.57},{"c":3.52,"h":3.62,"l":3.5101,"n":98,"o":3.62,"t":"2026-10-08T13:30:00Z","v":20043,"vw":3.594623},{"c":3.59,"h":3.6,"l":3.52,"n":82,"o":3.545,"t":"2026-10-08T13:45:00Z","v":8576,"vw":3.54729},{"c":3.56,"h":3.58,"l":3.55,"n":46,"o":3.58,"t":"2026-10-08T14:00:00Z","v":3670,"vw":3.566308},{"c":3.545,"h":3.57,"l":3.53,"n":25,"o":3.57,"t":"2026-10-08T14:15:00Z","v":2967,"vw":3.542321},{"c":3.58,"h":3.59,"l":3.53,"n":76,"o":3.5304,"t":"2026-10-08T14:30:00Z","v":15418,"vw":3.547936},{"c":3.56,"h":3.58,"l":3.56,"n":37,"o":3.56,"t":"2026-10-08T14:45:00Z","v":2207,"vw":3.563253},{"c":3.56,"h":3.56,"l":3.56,"n":14,"o":3.56,"t":"2026-10-08T15:00:00Z","v":706,"vw":3.56},{"c":3.59,"h":3.6,"l":3.58,"n":77,"o":3.58,"t":"2026-10-08T15:15:00Z","v":3006,"vw":3.591113},{"c":3.59,"h":3.59,"l":3.59,"n":12,"o":3.59,"t":"2026-10-08T15:30:00Z","v":449,"vw":3.59},{"c":3.58,"h":3.5999,"l":3.58,"n":63,"o":3.59,"t":"2026-10-08T15:45:00Z","v":4248,"vw":3.583777},{"c":3.59,"h":3.595,"l":3.58,"n":85,"o":3.59,"t":"2026-10-08T16:00:00Z","v":3771,"vw":3.588502},{"c":3.63,"h":3.63,"l":3.6,"n":62,"o":3.6,"t":"2026-10-08T16:15:00Z","v":3064,"vw":3.623293},{"c":3.6299,"h":3.63,"l":3.62,"n":28,"o":3.62,"t":"2026-10-08T16:30:00Z","v":2521,"vw":3.623368},{"c":3.64,"h":3.64,"l":3.6,"n":18,"o":3.6,"t":"2026-10-08T16:45:00Z","v":1352,"vw":3.623316},{"c":3.66,"h":3.665,"l":3.6101,"n":48,"o":3.6101,"t":"2026-10-08T17:00:00Z","v":3303,"vw":3.646913},{"c":3.67,"h":3.67,"l":3.63,"n":88,"o":3.66,"t":"2026-10-08T17:15:00Z","v":8621,"vw":3.643538},{"c":3.65,"h":3.68,"l":3.65,"n":110,"o":3.66,"t":"2026-10-08T17:30:00Z","v":6535,"vw":3.670341},{"c":3.66,"h":3.66,"l":3.65,"n":23,"o":3.66,"t":"2026-10-08T17:45:00Z","v":1270,"vw":3.657092},{"c":3.68,"h":3.68,"l":3.65,"n":49,"o":3.6565,"t":"2026-10-08T18:00:00Z","v":3681,"vw":3.668773},{"c":3.69,"h":3.69,"l":3.67,"n":69,"o":3.68,"t":"2026-10-08T18:15:00Z","v":4565,"vw":3.676675},{"c":3.66,"h":3.67,"l":3.66,"n":13,"o":3.67,"t":"2026-10-08T18:30:00Z","v":829,"vw":3.668},{"c":3.6501,"h":3.67,"l":3.6501,"n":9,"o":3.67,"t":"2026-10-08T18:45:00Z","v":493,"vw":3.656733},{"c":3.65,"h":3.66,"l":3.64,"n":72,"o":3.645,"t":"2026-10-08T19:00:00Z","v":2961,"vw":3.648142},{"c":3.64,"h":3.6576,"l":3.64,"n":25,"o":3.6436,"t":"2026-10-08T19:15:00Z","v":1700,"vw":3.648436},{"c":3.635,"h":3.66,"l":3.63,"n":104,"o":3.64,"t":"2026-10-08T19:30:00Z","v":6157,"vw":3.647221},{"c":3.63,"h":3.66,"l":3.61,"n":561,"o":3.61,"t":"2026-10-08T19:45:00Z","v":29780,"vw":3.633756},{"c":3.64,"h":3.64,"l":3.64,"n":10,"o":3.64,"t":"2026-10-08T20:00:00Z","v":105126,"vw":3.64},{"c":3.6359,"h":3.6359,"l":3.6359,"n":1,"o":3.6359,"t":"2026-10-08T20:45:00Z","v":100,"vw":3.6359},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-09T13:00:00Z","v":100,"vw":3.72},{"c":3.715,"h":3.715,"l":3.64,"n":15,"o":3.64,"t":"2026-10-09T13:30:00Z","v":1560,"vw":3.682402},{"c":3.73,"h":3.775,"l":3.72,"n":36,"o":3.7503,"t":"2026-10-09T13:45:00Z","v":14008,"vw":3.721371},{"c":3.765,"h":3.82,"l":3.73,"n":53,"o":3.78,"t":"2026-10-09T14:00:00Z","v":3426,"vw":3.771028},{"c":3.725,"h":3.76,"l":3.725,"n":11,"o":3.75,"t":"2026-10-09T14:15:00Z","v":1168,"vw":3.744268},{"c":3.69,"h":3.74,"l":3.69,"n":16,"o":3.74,"t":"2026-10-09T14:30:00Z","v":1648,"vw":3.71208},{"c":3.7,"h":3.7,"l":3.69,"n":16,"o":3.69,"t":"2026-10-09T14:45:00Z","v":1868,"vw":3.691307},{"c":3.72,"h":3.73,"l":3.68,"n":42,"o":3.71,"t":"2026-10-09T15:00:00Z","v":2650,"vw":3.695011},{"c":3.7237,"h":3.73,"l":3.7237,"n":100,"o":3.73,"t":"2026-10-09T15:15:00Z","v":1082,"vw":3.728633},{"c":3.74,"h":3.75,"l":3.735,"n":11,"o":3.735,"t":"2026-10-09T15:30:00Z","v":484,"vw":3.74152},{"c":3.77,"h":3.78,"l":3.73,"n":46,"o":3.74,"t":"2026-10-09T15:45:00Z","v":3997,"vw":3.740607},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-09T16:00:00Z","v":254,"vw":3.75},{"c":3.775,"h":3.775,"l":3.7349,"n":16,"o":3.7349,"t":"2026-10-09T16:15:00Z","v":735,"vw":3.75296},{"c":3.82,"h":3.82,"l":3.77,"n":46,"o":3.78,"t":"2026-10-09T16:30:00Z","v":2408,"vw":3.785702},{"c":3.81,"h":3.83,"l":3.7906,"n":35,"o":3.7914,"t":"2026-10-09T16:45:00Z","v":6275,"vw":3.807467},{"c":3.8158,"h":3.83,"l":3.81,"n":55,"o":3.82,"t":"2026-10-09T17:00:00Z","v":2908,"vw":3.820113},{"c":3.8,"h":3.81,"l":3.79,"n":38,"o":3.81,"t":"2026-10-09T17:15:00Z","v":5202,"vw":3.805478},{"c":3.8,"h":3.8,"l":3.8,"n":9,"o":3.8,"t":"2026-10-09T17:30:00Z","v":872,"vw":3.8},{"c":3.81,"h":3.825,"l":3.795,"n":75,"o":3.8,"t":"2026-10-09T17:45:00Z","v":7781,"vw":3.815344},{"c":3.85,"h":3.85,"l":3.79,"n":60,"o":3.83,"t":"2026-10-09T18:00:00Z","v":2689,"vw":3.833933},{"c":3.885,"h":3.89,"l":3.845,"n":119,"o":3.86,"t":"2026-10-09T18:15:00Z","v":17968,"vw":3.869336},{"c":3.93,"h":3.94,"l":3.8801,"n":145,"o":3.9,"t":"2026-10-09T18:30:00Z","v":8417,"vw":3.919781},{"c":3.94,"h":3.96,"l":3.925,"n":76,"o":3.93,"t":"2026-10-09T18:45:00Z","v":8849,"vw":3.940036},{"c":3.955,"h":3.97,"l":3.93,"n":73,"o":3.95,"t":"2026-10-09T19:00:00Z","v":4944,"vw":3.946468},{"c":3.94,"h":3.97,"l":3.94,"n":86,"o":3.94,"t":"2026-10-09T19:15:00Z","v":5740,"vw":3.947744},{"c":3.94,"h":3.95,"l":3.94,"n":57,"o":3.95,"t":"2026-10-09T19:30:00Z","v":4215,"vw":3.943478},{"c":3.94,"h":3.965,"l":3.92,"n":340,"o":3.95,"t":"2026-10-09T19:45:00Z","v":21134,"vw":3.945847},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-10-09T20:00:00Z","v":17836,"vw":3.94},{"c":3.9499,"h":3.9499,"l":3.84,"n":49,"o":3.92,"t":"2026-10-12T13:30:00Z","v":5244,"vw":3.919033},{"c":3.91,"h":4.005,"l":3.91,"n":67,"o":3.95,"t":"2026-10-12T13:45:00Z","v":7976,"vw":3.962327},{"c":3.95,"h":3.981,"l":3.95,"n":19,"o":3.96,"t":"2026-10-12T14:00:00Z","v":5116,"vw":3.962025},{"c":3.9301,"h":3.97,"l":3.9301,"n":34,"o":3.97,"t":"2026-10-12T14:15:00Z","v":2908,"vw":3.940066},{"c":3.935,"h":3.935,"l":3.92,"n":56,"o":3.9322,"t":"2026-10-12T14:30:00Z","v":8254,"vw":3.92619},{"c":3.95,"h":3.955,"l":3.92,"n":38,"o":3.94,"t":"2026-10-12T14:45:00Z","v":2397,"vw":3.935082},{"c":3.93,"h":3.95,"l":3.925,"n":46,"o":3.95,"t":"2026-10-12T15:00:00Z","v":3290,"vw":3.939992},{"c":3.92,"h":3.92,"l":3.92,"n":12,"o":3.92,"t":"2026-10-12T15:15:00Z","v":377,"vw":3.92},{"c":3.925,"h":3.93,"l":3.91,"n":20,"o":3.925,"t":"2026-10-12T15:30:00Z","v":1264,"vw":3.921208},{"c":3.92,"h":3.93,"l":3.92,"n":11,"o":3.93,"t":"2026-10-12T16:00:00Z","v":392,"vw":3.925},{"c":3.94,"h":3.94,"l":3.9366,"n":31,"o":3.9366,"t":"2026-10-12T16:15:00Z","v":1327,"vw":3.938784},{"c":3.9425,"h":3.9425,"l":3.93,"n":11,"o":3.93,"t":"2026-10-12T16:30:00Z","v":676,"vw":3.932917},{"c":3.94,"h":3.95,"l":3.93,"n":27,"o":3.9499,"t":"2026-10-12T16:45:00Z","v":4372,"vw":3.944548},{"c":3.93,"h":3.94,"l":3.93,"n":8,"o":3.94,"t":"2026-10-12T17:00:00Z","v":861,"vw":3.938571},{"c":3.901,"h":3.94,"l":3.901,"n":25,"o":3.94,"t":"2026-10-12T17:15:00Z","v":7001,"vw":3.92325},{"c":3.91,"h":3.915,"l":3.9,"n":27,"o":3.915,"t":"2026-10-12T17:30:00Z","v":1467,"vw":3.908636},{"c":3.9,"h":3.92,"l":3.9,"n":27,"o":3.92,"t":"2026-10-12T17:45:00Z","v":485,"vw":3.91},{"c":3.915,"h":3.925,"l":3.9,"n":18,"o":3.92,"t":"2026-10-12T18:00:00Z","v":1371,"vw":3.915889},{"c":3.93,"h":3.94,"l":3.91,"n":99,"o":3.92,"t":"2026-10-12T18:15:00Z","v":4634,"vw":3.928598},{"c":3.9487,"h":3.9487,"l":3.9245,"n":8,"o":3.9245,"t":"2026-10-12T18:30:00Z","v":936,"vw":3.9435},{"c":3.935,"h":3.94,"l":3.93,"n":10,"o":3.94,"t":"2026-10-12T18:45:00Z","v":1114,"vw":3.935909},{"c":3.925,"h":3.94,"l":3.925,"n":40,"o":3.935,"t":"2026-10-12T19:00:00Z","v":2588,"vw":3.933921},{"c":3.93,"h":3.93,"l":3.925,"n":14,"o":3.93,"t":"2026-10-12T19:15:00Z","v":747,"vw":3.929109},{"c":3.91,"h":3.93,"l":3.91,"n":69,"o":3.915,"t":"2026-10-12T19:30:00Z","v":4978,"vw":3.916108},{"c":3.87,"h":3.91,"l":3.87,"n":234,"o":3.91,"t":"2026-10-12T19:45:00Z","v":13143,"vw":3.881321},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-12T20:00:00Z","v":10284,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-12T21:15:00Z","v":1000,"vw":3.94},{"c":3.8488,"h":3.8488,"l":3.8488,"n":1,"o":3.8488,"t":"2026-10-13T13:15:00Z","v":150,"vw":3.8488},{"c":3.7,"h":3.86,"l":3.69,"n":67,"o":3.84,"t":"2026-10-13T13:30:00Z","v":8369,"vw":3.804383},{"c":3.76,"h":3.76,"l":3.68,"n":91,"o":3.71,"t":"2026-10-13T13:45:00Z","v":10361,"vw":3.72731},{"c":3.755,"h":3.78,"l":3.72,"n":53,"o":3.75,"t":"2026-10-13T14:00:00Z","v":6982,"vw":3.757501},{"c":3.71,"h":3.79,"l":3.69,"n":55,"o":3.7201,"t":"2026-10-13T14:15:00Z","v":13510,"vw":3.72445},{"c":3.78,"h":3.78,"l":3.6902,"n":48,"o":3.71,"t":"2026-10-13T14:30:00Z","v":8338,"vw":3.749148},{"c":3.78,"h":3.805,"l":3.775,"n":50,"o":3.775,"t":"2026-10-13T14:45:00Z","v":3055,"vw":3.788333},{"c":3.74,"h":3.765,"l":3.74,"n":26,"o":3.75,"t":"2026-10-13T15:00:00Z","v":1400,"vw":3.750455},{"c":3.745,"h":3.8,"l":3.72,"n":45,"o":3.74,"t":"2026-10-13T15:15:00Z","v":10642,"vw":3.76661},{"c":3.745,"h":3.745,"l":3.72,"n":18,"o":3.745,"t":"2026-10-13T15:30:00Z","v":1556,"vw":3.738667},{"c":3.75,"h":3.76,"l":3.74,"n":33,"o":3.745,"t":"2026-10-13T15:45:00Z","v":3434,"vw":3.748272},{"c":3.7669,"h":3.7669,"l":3.74,"n":15,"o":3.74,"t":"2026-10-13T16:00:00Z","v":7862,"vw":3.75574},{"c":3.76,"h":3.76,"l":3.75,"n":10,"o":3.75,"t":"2026-10-13T16:15:00Z","v":1431,"vw":3.759231},{"c":3.78,"h":3.79,"l":3.77,"n":49,"o":3.77,"t":"2026-10-13T16:30:00Z","v":3596,"vw":3.782143},{"c":3.755,"h":3.81,"l":3.755,"n":46,"o":3.805,"t":"2026-10-13T16:45:00Z","v":4063,"vw":3.78459},{"c":3.75,"h":3.76,"l":3.75,"n":33,"o":3.76,"t":"2026-10-13T17:00:00Z","v":1361,"vw":3.752512},{"c":3.71,"h":3.7399,"l":3.7,"n":71,"o":3.72,"t":"2026-10-13T17:15:00Z","v":6008,"vw":3.709622},{"c":3.6899,"h":3.69,"l":3.68,"n":43,"o":3.68,"t":"2026-10-13T17:30:00Z","v":3795,"vw":3.686731},{"c":3.6752,"h":3.69,"l":3.6752,"n":35,"o":3.68,"t":"2026-10-13T17:45:00Z","v":2566,"vw":3.681982},{"c":3.69,"h":3.7,"l":3.67,"n":75,"o":3.67,"t":"2026-10-13T18:00:00Z","v":2684,"vw":3.680119},{"c":3.71,"h":3.71,"l":3.675,"n":57,"o":3.69,"t":"2026-10-13T18:15:00Z","v":11052,"vw":3.698483},{"c":3.7,"h":3.705,"l":3.69,"n":44,"o":3.7023,"t":"2026-10-13T18:30:00Z","v":2411,"vw":3.699119},{"c":3.69,"h":3.7,"l":3.68,"n":52,"o":3.69,"t":"2026-10-13T18:45:00Z","v":3200,"vw":3.689151},{"c":3.69,"h":3.7,"l":3.68,"n":17,"o":3.69,"t":"2026-10-13T19:00:00Z","v":1892,"vw":3.692323},{"c":3.68,"h":3.7,"l":3.68,"n":25,"o":3.7,"t":"2026-10-13T19:15:00Z","v":1416,"vw":3.69},{"c":3.69,"h":3.6999,"l":3.69,"n":30,"o":3.69,"t":"2026-10-13T19:30:00Z","v":2511,"vw":3.691301},{"c":3.7,"h":3.71,"l":3.69,"n":260,"o":3.69,"t":"2026-10-13T19:45:00Z","v":17754,"vw":3.699787},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-10-13T20:00:00Z","v":33128,"vw":3.69},{"c":3.655,"h":3.675,"l":3.61,"n":135,"o":3.66,"t":"2026-10-14T13:30:00Z","v":17918,"vw":3.652598},{"c":3.655,"h":3.655,"l":3.655,"n":24,"o":3.655,"t":"2026-10-14T13:45:00Z","v":1093,"vw":3.655},{"c":3.66,"h":3.78,"l":3.64,"n":33,"o":3.68,"t":"2026-10-14T14:00:00Z","v":6089,"vw":3.710911},{"c":3.71,"h":3.71,"l":3.6306,"n":28,"o":3.675,"t":"2026-10-14T14:15:00Z","v":2591,"vw":3.655672},{"c":3.835,"h":3.835,"l":3.675,"n":197,"o":3.675,"t":"2026-10-14T14:30:00Z","v":23272,"vw":3.7776},{"c":3.8498,"h":3.86,"l":3.81,"n":78,"o":3.8499,"t":"2026-10-14T14:45:00Z","v":18567,"vw":3.82053},{"c":3.815,"h":3.8436,"l":3.785,"n":90,"o":3.8436,"t":"2026-10-14T15:00:00Z","v":14984,"vw":3.800841},{"c":3.81,"h":3.82,"l":3.81,"n":18,"o":3.815,"t":"2026-10-14T15:15:00Z","v":1671,"vw":3.815361},{"c":3.805,"h":3.82,"l":3.805,"n":34,"o":3.815,"t":"2026-10-14T15:30:00Z","v":2145,"vw":3.81},{"c":3.755,"h":3.79,"l":3.755,"n":80,"o":3.79,"t":"2026-10-14T15:45:00Z","v":12213,"vw":3.780213},{"c":3.73,"h":3.76,"l":3.73,"n":32,"o":3.76,"t":"2026-10-14T16:00:00Z","v":2092,"vw":3.742931},{"c":3.745,"h":3.76,"l":3.73,"n":62,"o":3.73,"t":"2026-10-14T16:15:00Z","v":7175,"vw":3.738558},{"c":3.75,"h":3.77,"l":3.75,"n":100,"o":3.75,"t":"2026-10-14T16:30:00Z","v":9935,"vw":3.75985},{"c":3.76,"h":3.76,"l":3.75,"n":38,"o":3.76,"t":"2026-10-14T16:45:00Z","v":7197,"vw":3.75826},{"c":3.78,"h":3.78,"l":3.76,"n":41,"o":3.77,"t":"2026-10-14T17:00:00Z","v":2706,"vw":3.76573},{"c":3.785,"h":3.79,"l":3.77,"n":44,"o":3.78,"t":"2026-10-14T17:15:00Z","v":3488,"vw":3.778673},{"c":3.81,"h":3.81,"l":3.7984,"n":34,"o":3.7984,"t":"2026-10-14T17:30:00Z","v":2728,"vw":3.805795},{"c":3.81,"h":3.81,"l":3.795,"n":28,"o":3.81,"t":"2026-10-14T17:45:00Z","v":6095,"vw":3.809169},{"c":3.68,"h":3.81,"l":3.68,"n":278,"o":3.81,"t":"2026-10-14T18:00:00Z","v":140640,"vw":3.757267},{"c":3.665,"h":3.721,"l":3.64,"n":156,"o":3.6701,"t":"2026-10-14T18:15:00Z","v":61296,"vw":3.672147},{"c":3.62,"h":3.66,"l":3.62,"n":32,"o":3.64,"t":"2026-10-14T18:30:00Z","v":3191,"vw":3.639342},{"c":3.68,"h":3.68,"l":3.6257,"n":74,"o":3.6257,"t":"2026-10-14T18:45:00Z","v":3662,"vw":3.64075},{"c":3.67,"h":3.69,"l":3.66,"n":29,"o":3.69,"t":"2026-10-14T19:00:00Z","v":3126,"vw":3.67206},{"c":3.68,"h":3.68,"l":3.665,"n":84,"o":3.665,"t":"2026-10-14T19:15:00Z","v":6159,"vw":3.671703},{"c":3.68,"h":3.68,"l":3.66,"n":95,"o":3.66,"t":"2026-10-14T19:30:00Z","v":4928,"vw":3.663128},{"c":3.65,"h":3.675,"l":3.64,"n":253,"o":3.675,"t":"2026-10-14T19:45:00Z","v":17006,"vw":3.655294},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-14T20:00:00Z","v":14587,"vw":3.64},{"c":3.73,"h":3.73,"l":3.67,"n":4,"o":3.68,"t":"2026-10-15T13:30:00Z","v":1411,"vw":3.681685},{"c":3.705,"h":3.75,"l":3.705,"n":22,"o":3.73,"t":"2026-10-15T13:45:00Z","v":5393,"vw":3.719593},{"c":3.74,"h":3.79,"l":3.73,"n":84,"o":3.74,"t":"2026-10-15T14:00:00Z","v":6750,"vw":3.749752},{"c":3.72,"h":3.79,"l":3.72,"n":31,"o":3.74,"t":"2026-10-15T14:15:00Z","v":2747,"vw":3.737511},{"c":3.78,"h":3.82,"l":3.66,"n":72,"o":3.67,"t":"2026-10-15T14:30:00Z","v":29937,"vw":3.734443},{"c":3.84,"h":3.84,"l":3.78,"n":13,"o":3.78,"t":"2026-10-15T14:45:00Z","v":1663,"vw":3.831643},{"c":3.8,"h":3.84,"l":3.78,"n":28,"o":3.8265,"t":"2026-10-15T15:00:00Z","v":2458,"vw":3.808731},{"c":3.8387,"h":3.8387,"l":3.825,"n":2,"o":3.825,"t":"2026-10-15T15:15:00Z","v":441,"vw":3.82938},{"c":3.76,"h":3.84,"l":3.76,"n":18,"o":3.84,"t":"2026-10-15T15:30:00Z","v":5232,"vw":3.830534},{"c":3.79,"h":3.8,"l":3.78,"n":9,"o":3.7953,"t":"2026-10-15T15:45:00Z","v":823,"vw":3.793481},{"c":3.78,"h":3.81,"l":3.78,"n":16,"o":3.81,"t":"2026-10-15T16:15:00Z","v":711,"vw":3.7875},{"c":3.79,"h":3.8,"l":3.77,"n":36,"o":3.77,"t":"2026-10-15T16:30:00Z","v":2862,"vw":3.784387},{"c":3.78,"h":3.79,"l":3.78,"n":30,"o":3.79,"t":"2026-10-15T16:45:00Z","v":834,"vw":3.788276},{"c":3.77,"h":3.7817,"l":3.7602,"n":13,"o":3.7817,"t":"2026-10-15T17:00:00Z","v":2355,"vw":3.765516},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-15T17:15:00Z","v":500,"vw":3.785},{"c":3.76,"h":3.79,"l":3.76,"n":37,"o":3.785,"t":"2026-10-15T17:30:00Z","v":1252,"vw":3.778868},{"c":3.77,"h":3.78,"l":3.77,"n":3,"o":3.78,"t":"2026-10-15T17:45:00Z","v":291,"vw":3.775745},{"c":3.73,"h":3.77,"l":3.73,"n":24,"o":3.7602,"t":"2026-10-15T18:00:00Z","v":2120,"vw":3.753171},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.735,"t":"2026-10-15T18:15:00Z","v":455,"vw":3.735},{"c":3.75,"h":3.75,"l":3.7425,"n":4,"o":3.7425,"t":"2026-10-15T18:30:00Z","v":315,"vw":3.745257},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-15T18:45:00Z","v":111,"vw":3.755},{"c":3.78,"h":3.78,"l":3.744,"n":26,"o":3.76,"t":"2026-10-15T19:00:00Z","v":3166,"vw":3.758755},{"c":3.78,"h":3.78,"l":3.78,"n":13,"o":3.78,"t":"2026-10-15T19:15:00Z","v":710,"vw":3.78},{"c":3.76,"h":3.78,"l":3.76,"n":136,"o":3.78,"t":"2026-10-15T19:30:00Z","v":14972,"vw":3.766524},{"c":3.715,"h":3.76,"l":3.7,"n":190,"o":3.75,"t":"2026-10-15T19:45:00Z","v":8687,"vw":3.726934},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-15T20:00:00Z","v":16027,"vw":3.71},{"c":3.6837,"h":3.6837,"l":3.6837,"n":1,"o":3.6837,"t":"2026-10-16T12:15:00Z","v":200,"vw":3.6837},{"c":3.685,"h":3.745,"l":3.64,"n":59,"o":3.71,"t":"2026-10-16T13:30:00Z","v":13325,"vw":3.698179},{"c":3.68,"h":3.68,"l":3.64,"n":33,"o":3.66,"t":"2026-10-16T13:45:00Z","v":1718,"vw":3.653405},{"c":3.755,"h":3.78,"l":3.655,"n":43,"o":3.655,"t":"2026-10-16T14:00:00Z","v":6229,"vw":3.733955},{"c":3.76,"h":3.78,"l":3.73,"n":95,"o":3.755,"t":"2026-10-16T14:15:00Z","v":4737,"vw":3.745382},{"c":3.8,"h":3.81,"l":3.77,"n":73,"o":3.77,"t":"2026-10-16T14:30:00Z","v":4279,"vw":3.787673},{"c":3.8,"h":3.81,"l":3.78,"n":59,"o":3.79,"t":"2026-10-16T14:45:00Z","v":8182,"vw":3.787132},{"c":3.78,"h":3.8,"l":3.78,"n":39,"o":3.79,"t":"2026-10-16T15:00:00Z","v":3109,"vw":3.789322},{"c":3.75,"h":3.78,"l":3.75,"n":43,"o":3.78,"t":"2026-10-16T15:15:00Z","v":9785,"vw":3.757182},{"c":3.74,"h":3.76,"l":3.71,"n":51,"o":3.735,"t":"2026-10-16T15:30:00Z","v":3331,"vw":3.748723},{"c":3.73,"h":3.75,"l":3.73,"n":23,"o":3.75,"t":"2026-10-16T15:45:00Z","v":1802,"vw":3.740417},{"c":3.73,"h":3.73,"l":3.73,"n":38,"o":3.73,"t":"2026-10-16T16:00:00Z","v":12119,"vw":3.73},{"c":3.7,"h":3.74,"l":3.7,"n":57,"o":3.73,"t":"2026-10-16T16:15:00Z","v":3828,"vw":3.725016},{"c":3.665,"h":3.68,"l":3.66,"n":29,"o":3.665,"t":"2026-10-16T16:30:00Z","v":3966,"vw":3.665216},{"c":3.67,"h":3.68,"l":3.66,"n":25,"o":3.67,"t":"2026-10-16T16:45:00Z","v":1546,"vw":3.66842},{"c":3.6811,"h":3.6811,"l":3.6799,"n":18,"o":3.6799,"t":"2026-10-16T17:00:00Z","v":4126,"vw":3.680044},{"c":3.64,"h":3.67,"l":3.64,"n":33,"o":3.67,"t":"2026-10-16T17:15:00Z","v":4362,"vw":3.656034},{"c":3.67,"h":3.67,"l":3.65,"n":49,"o":3.655,"t":"2026-10-16T17:30:00Z","v":3527,"vw":3.660146},{"c":3.68,"h":3.71,"l":3.66,"n":68,"o":3.6685,"t":"2026-10-16T17:45:00Z","v":8074,"vw":3.674023},{"c":3.665,"h":3.69,"l":3.66,"n":20,"o":3.69,"t":"2026-10-16T18:00:00Z","v":1434,"vw":3.669472},{"c":3.655,"h":3.68,"l":3.65,"n":27,"o":3.68,"t":"2026-10-16T18:15:00Z","v":1474,"vw":3.65727},{"c":3.7,"h":3.7,"l":3.67,"n":45,"o":3.67,"t":"2026-10-16T18:30:00Z","v":3982,"vw":3.683},{"c":3.6701,"h":3.71,"l":3.6701,"n":72,"o":3.71,"t":"2026-10-16T18:45:00Z","v":7248,"vw":3.684565},{"c":3.705,"h":3.705,"l":3.68,"n":40,"o":3.68,"t":"2026-10-16T19:00:00Z","v":1963,"vw":3.687979},{"c":3.66,"h":3.71,"l":3.66,"n":45,"o":3.71,"t":"2026-10-16T19:15:00Z","v":3171,"vw":3.684415},{"c":3.6499,"h":3.65,"l":3.63,"n":50,"o":3.65,"t":"2026-10-16T19:30:00Z","v":8002,"vw":3.637284},{"c":3.64,"h":3.64,"l":3.61,"n":215,"o":3.64,"t":"2026-10-16T19:45:00Z","v":11208,"vw":3.623754},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-16T20:00:00Z","v":24584,"vw":3.62},{"c":3.71,"h":3.7256,"l":3.6,"n":18,"o":3.6,"t":"2026-10-19T13:30:00Z","v":6832,"vw":3.653742},{"c":3.635,"h":3.7,"l":3.61,"n":60,"o":3.61,"t":"2026-10-19T13:45:00Z","v":5490,"vw":3.663731},{"c":3.55,"h":3.655,"l":3.55,"n":87,"o":3.63,"t":"2026-10-19T14:00:00Z","v":8370,"vw":3.626215},{"c":3.55,"h":3.6025,"l":3.55,"n":71,"o":3.595,"t":"2026-10-19T14:15:00Z","v":22400,"vw":3.590881},{"c":3.53,"h":3.58,"l":3.51,"n":82,"o":3.55,"t":"2026-10-19T14:30:00Z","v":10119,"vw":3.538914},{"c":3.56,"h":3.62,"l":3.525,"n":19,"o":3.535,"t":"2026-10-19T14:45:00Z","v":4336,"vw":3.581739},{"c":3.535,"h":3.589,"l":3.53,"n":17,"o":3.589,"t":"2026-10-19T15:00:00Z","v":3406,"vw":3.558125},{"c":3.555,"h":3.56,"l":3.54,"n":30,"o":3.55,"t":"2026-10-19T15:15:00Z","v":3729,"vw":3.552604},{"c":3.54,"h":3.567,"l":3.54,"n":5,"o":3.567,"t":"2026-10-19T15:30:00Z","v":1814,"vw":3.559389},{"c":3.52,"h":3.5651,"l":3.52,"n":5,"o":3.5651,"t":"2026-10-19T15:45:00Z","v":3483,"vw":3.560216},{"c":3.535,"h":3.54,"l":3.535,"n":4,"o":3.54,"t":"2026-10-19T16:00:00Z","v":488,"vw":3.537423},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T16:15:00Z","v":287,"vw":3.55},{"c":3.565,"h":3.57,"l":3.565,"n":7,"o":3.57,"t":"2026-10-19T16:30:00Z","v":1400,"vw":3.566285},{"c":3.565,"h":3.565,"l":3.5596,"n":4,"o":3.5596,"t":"2026-10-19T16:45:00Z","v":371,"vw":3.563398},{"c":3.5733,"h":3.5733,"l":3.5733,"n":5,"o":3.5733,"t":"2026-10-19T17:15:00Z","v":355,"vw":3.5733},{"c":3.5,"h":3.56,"l":3.5,"n":92,"o":3.56,"t":"2026-10-19T17:30:00Z","v":18451,"vw":3.538481},{"c":3.54,"h":3.55,"l":3.525,"n":39,"o":3.53,"t":"2026-10-19T17:45:00Z","v":1826,"vw":3.532269},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-19T18:00:00Z","v":159,"vw":3.53},{"c":3.53,"h":3.535,"l":3.53,"n":65,"o":3.53,"t":"2026-10-19T18:15:00Z","v":3520,"vw":3.530452},{"c":3.54,"h":3.54,"l":3.52,"n":94,"o":3.52,"t":"2026-10-19T18:30:00Z","v":10042,"vw":3.527125},{"c":3.5311,"h":3.55,"l":3.5311,"n":29,"o":3.535,"t":"2026-10-19T18:45:00Z","v":1676,"vw":3.54251},{"c":3.535,"h":3.535,"l":3.535,"n":16,"o":3.535,"t":"2026-10-19T19:00:00Z","v":1522,"vw":3.535},{"c":3.515,"h":3.535,"l":3.51,"n":141,"o":3.535,"t":"2026-10-19T19:15:00Z","v":11485,"vw":3.524776},{"c":3.51,"h":3.53,"l":3.51,"n":78,"o":3.515,"t":"2026-10-19T19:30:00Z","v":3060,"vw":3.51813},{"c":3.49,"h":3.52,"l":3.47,"n":260,"o":3.52,"t":"2026-10-19T19:45:00Z","v":25446,"vw":3.491009},{"c":3.495,"h":3.495,"l":3.495,"n":7,"o":3.495,"t":"2026-10-19T20:00:00Z","v":20342,"vw":3.495},{"c":3.495,"h":3.55,"l":3.4666,"n":25,"o":3.51,"t":"2026-10-20T13:30:00Z","v":4951,"vw":3.510914},{"c":3.56,"h":3.56,"l":3.53,"n":33,"o":3.535,"t":"2026-10-20T13:45:00Z","v":1160,"vw":3.544405},{"c":3.61,"h":3.61,"l":3.56,"n":62,"o":3.575,"t":"2026-10-20T14:00:00Z","v":4574,"vw":3.594251},{"c":3.5,"h":3.615,"l":3.4801,"n":573,"o":3.615,"t":"2026-10-20T14:15:00Z","v":45502,"vw":3.552573},{"c":3.54,"h":3.54,"l":3.48,"n":100,"o":3.5077,"t":"2026-10-20T14:30:00Z","v":6762,"vw":3.508889},{"c":3.5,"h":3.54,"l":3.5,"n":22,"o":3.54,"t":"2026-10-20T14:45:00Z","v":1504,"vw":3.513875},{"c":3.49,"h":3.535,"l":3.49,"n":85,"o":3.52,"t":"2026-10-20T15:00:00Z","v":4009,"vw":3.518825},{"c":3.5,"h":3.51,"l":3.48,"n":83,"o":3.48,"t":"2026-10-20T15:15:00Z","v":14743,"vw":3.481109},{"c":3.4964,"h":3.4964,"l":3.48,"n":9,"o":3.48,"t":"2026-10-20T15:30:00Z","v":765,"vw":3.486369},{"c":3.465,"h":3.49,"l":3.465,"n":38,"o":3.49,"t":"2026-10-20T15:45:00Z","v":2887,"vw":3.474343},{"c":3.45,"h":3.46,"l":3.45,"n":30,"o":3.46,"t":"2026-10-20T16:00:00Z","v":2342,"vw":3.450671},{"c":3.4601,"h":3.465,"l":3.44,"n":41,"o":3.44,"t":"2026-10-20T16:15:00Z","v":2207,"vw":3.45438},{"c":3.48,"h":3.48,"l":3.47,"n":28,"o":3.48,"t":"2026-10-20T16:30:00Z","v":2042,"vw":3.475504},{"c":3.485,"h":3.5,"l":3.48,"n":51,"o":3.5,"t":"2026-10-20T16:45:00Z","v":6588,"vw":3.49124},{"c":3.48,"h":3.4858,"l":3.48,"n":9,"o":3.4858,"t":"2026-10-20T17:00:00Z","v":5715,"vw":3.485509},{"c":3.487,"h":3.4979,"l":3.485,"n":29,"o":3.49,"t":"2026-10-20T17:15:00Z","v":3481,"vw":3.489992},{"c":3.51,"h":3.52,"l":3.485,"n":49,"o":3.5,"t":"2026-10-20T17:30:00Z","v":2865,"vw":3.501759},{"c":3.49,"h":3.51,"l":3.49,"n":45,"o":3.5,"t":"2026-10-20T17:45:00Z","v":1608,"vw":3.503474},{"c":3.475,"h":3.4934,"l":3.475,"n":80,"o":3.4934,"t":"2026-10-20T18:00:00Z","v":2809,"vw":3.480521},{"c":3.47,"h":3.475,"l":3.47,"n":22,"o":3.475,"t":"2026-10-20T18:15:00Z","v":754,"vw":3.471591},{"c":3.455,"h":3.46,"l":3.455,"n":19,"o":3.46,"t":"2026-10-20T18:30:00Z","v":1887,"vw":3.459412},{"c":3.45,"h":3.47,"l":3.45,"n":45,"o":3.46,"t":"2026-10-20T18:45:00Z","v":2663,"vw":3.455173},{"c":3.47,"h":3.47,"l":3.45,"n":46,"o":3.46,"t":"2026-10-20T19:00:00Z","v":3252,"vw":3.457686},{"c":3.45,"h":3.47,"l":3.435,"n":57,"o":3.47,"t":"2026-10-20T19:15:00Z","v":3306,"vw":3.454296},{"c":3.46,"h":3.48,"l":3.46,"n":74,"o":3.46,"t":"2026-10-20T19:30:00Z","v":6384,"vw":3.469936},{"c":3.43,"h":3.4601,"l":3.41,"n":283,"o":3.46,"t":"2026-10-20T19:45:00Z","v":38818,"vw":3.427297},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T20:00:00Z","v":16293,"vw":3.43},{"c":3.4297,"h":3.51,"l":3.3602,"n":43,"o":3.46,"t":"2026-10-21T13:30:00Z","v":7098,"vw":3.424412},{"c":3.39,"h":3.4651,"l":3.39,"n":42,"o":3.45,"t":"2026-10-21T13:45:00Z","v":5710,"vw":3.4186},{"c":3.2941,"h":3.35,"l":3.26,"n":182,"o":3.33,"t":"2026-10-21T14:00:00Z","v":40342,"vw":3.275758},{"c":3.28,"h":3.31,"l":3.28,"n":60,"o":3.305,"t":"2026-10-21T14:15:00Z","v":3392,"vw":3.296506},{"c":3.2829,"h":3.3,"l":3.19,"n":185,"o":3.29,"t":"2026-10-21T14:30:00Z","v":31737,"vw":3.238407},{"c":3.3,"h":3.31,"l":3.29,"n":103,"o":3.2994,"t":"2026-10-21T14:45:00Z","v":11039,"vw":3.299546},{"c":3.3397,"h":3.3397,"l":3.28,"n":74,"o":3.2901,"t":"2026-10-21T15:00:00Z","v":6793,"vw":3.302615},{"c":3.325,"h":3.34,"l":3.325,"n":17,"o":3.34,"t":"2026-10-21T15:15:00Z","v":919,"vw":3.330625},{"c":3.31,"h":3.32,"l":3.26,"n":334,"o":3.32,"t":"2026-10-21T15:30:00Z","v":35566,"vw":3.284618},{"c":3.315,"h":3.345,"l":3.315,"n":35,"o":3.315,"t":"2026-10-21T15:45:00Z","v":5967,"vw":3.320004},{"c":3.325,"h":3.325,"l":3.315,"n":15,"o":3.315,"t":"2026-10-21T16:00:00Z","v":1190,"vw":3.32},{"c":3.32,"h":3.34,"l":3.32,"n":46,"o":3.33,"t":"2026-10-21T16:15:00Z","v":6551,"vw":3.330371},{"c":3.38,"h":3.41,"l":3.315,"n":286,"o":3.315,"t":"2026-10-21T16:30:00Z","v":27198,"vw":3.367165},{"c":3.4024,"h":3.42,"l":3.386,"n":44,"o":3.386,"t":"2026-10-21T16:45:00Z","v":4571,"vw":3.396584},{"c":3.37,"h":3.41,"l":3.37,"n":47,"o":3.41,"t":"2026-10-21T17:00:00Z","v":7570,"vw":3.394685},{"c":3.34,"h":3.36,"l":3.335,"n":29,"o":3.36,"t":"2026-10-21T17:15:00Z","v":4672,"vw":3.345038},{"c":3.37,"h":3.38,"l":3.345,"n":16,"o":3.345,"t":"2026-10-21T17:30:00Z","v":2188,"vw":3.370158},{"c":3.3653,"h":3.368,"l":3.3463,"n":20,"o":3.3463,"t":"2026-10-21T17:45:00Z","v":1207,"vw":3.359475},{"c":3.33,"h":3.3314,"l":3.33,"n":12,"o":3.33,"t":"2026-10-21T18:00:00Z","v":6323,"vw":3.330931},{"c":3.335,"h":3.34,"l":3.33,"n":20,"o":3.34,"t":"2026-10-21T18:15:00Z","v":1346,"vw":3.334404},{"c":3.33,"h":3.345,"l":3.33,"n":27,"o":3.34,"t":"2026-10-21T18:30:00Z","v":1940,"vw":3.339018},{"c":3.37,"h":3.37,"l":3.31,"n":172,"o":3.3301,"t":"2026-10-21T18:45:00Z","v":11059,"vw":3.345514},{"c":3.335,"h":3.38,"l":3.335,"n":41,"o":3.3735,"t":"2026-10-21T19:00:00Z","v":3724,"vw":3.347293},{"c":3.36,"h":3.36,"l":3.335,"n":45,"o":3.36,"t":"2026-10-21T19:15:00Z","v":2224,"vw":3.357222},{"c":3.379,"h":3.39,"l":3.345,"n":164,"o":3.345,"t":"2026-10-21T19:30:00Z","v":12971,"vw":3.373625},{"c":3.365,"h":3.405,"l":3.36,"n":379,"o":3.38,"t":"2026-10-21T19:45:00Z","v":22600,"vw":3.384941},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-21T20:00:00Z","v":17227,"vw":3.37},{"c":3.32,"h":3.34,"l":3.27,"n":17,"o":3.34,"t":"2026-10-22T13:30:00Z","v":1989,"vw":3.329325},{"c":3.46,"h":3.46,"l":3.4,"n":43,"o":3.4,"t":"2026-10-22T13:45:00Z","v":11989,"vw":3.424957},{"c":3.445,"h":3.46,"l":3.43,"n":27,"o":3.46,"t":"2026-10-22T14:00:00Z","v":3429,"vw":3.445154},{"c":3.44,"h":3.47,"l":3.44,"n":24,"o":3.47,"t":"2026-10-22T14:15:00Z","v":1442,"vw":3.447191},{"c":3.5,"h":3.5,"l":3.5,"n":10,"o":3.5,"t":"2026-10-22T14:30:00Z","v":504,"vw":3.5},{"c":3.395,"h":3.5,"l":3.39,"n":368,"o":3.5,"t":"2026-10-22T14:45:00Z","v":35157,"vw":3.423761},{"c":3.4,"h":3.41,"l":3.385,"n":32,"o":3.41,"t":"2026-10-22T15:00:00Z","v":2740,"vw":3.39565},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-10-22T15:15:00Z","v":225,"vw":3.43},{"c":3.41,"h":3.42,"l":3.39,"n":43,"o":3.42,"t":"2026-10-22T15:30:00Z","v":3683,"vw":3.415981},{"c":3.41,"h":3.41,"l":3.382,"n":27,"o":3.4,"t":"2026-10-22T15:45:00Z","v":921,"vw":3.401757},{"c":3.395,"h":3.42,"l":3.395,"n":20,"o":3.42,"t":"2026-10-22T16:00:00Z","v":796,"vw":3.41007},{"c":3.41,"h":3.425,"l":3.4,"n":88,"o":3.4,"t":"2026-10-22T16:15:00Z","v":15029,"vw":3.402334},{"c":3.4,"h":3.4,"l":3.385,"n":21,"o":3.385,"t":"2026-10-22T16:45:00Z","v":773,"vw":3.397},{"c":3.37,"h":3.395,"l":3.36,"n":19,"o":3.395,"t":"2026-10-22T17:00:00Z","v":1311,"vw":3.374435},{"c":3.3601,"h":3.39,"l":3.36,"n":30,"o":3.36,"t":"2026-10-22T17:15:00Z","v":1948,"vw":3.375356},{"c":3.375,"h":3.375,"l":3.37,"n":14,"o":3.37,"t":"2026-10-22T17:30:00Z","v":1564,"vw":3.374293},{"c":3.38,"h":3.39,"l":3.37,"n":26,"o":3.37,"t":"2026-10-22T17:45:00Z","v":1393,"vw":3.376011},{"c":3.39,"h":3.39,"l":3.38,"n":10,"o":3.38,"t":"2026-10-22T18:00:00Z","v":617,"vw":3.388162},{"c":3.39,"h":3.4197,"l":3.39,"n":80,"o":3.3999,"t":"2026-10-22T18:15:00Z","v":4088,"vw":3.400101},{"c":3.39,"h":3.4,"l":3.37,"n":54,"o":3.38,"t":"2026-10-22T18:30:00Z","v":3273,"vw":3.380447},{"c":3.38,"h":3.38,"l":3.36,"n":59,"o":3.38,"t":"2026-10-22T18:45:00Z","v":12923,"vw":3.371797},{"c":3.39,"h":3.39,"l":3.37,"n":54,"o":3.3718,"t":"2026-10-22T19:00:00Z","v":4758,"vw":3.379},{"c":3.38,"h":3.38,"l":3.3795,"n":27,"o":3.38,"t":"2026-10-22T19:15:00Z","v":860,"vw":3.379805},{"c":3.37,"h":3.38,"l":3.37,"n":30,"o":3.38,"t":"2026-10-22T19:30:00Z","v":1549,"vw":3.375462},{"c":3.36,"h":3.4,"l":3.36,"n":304,"o":3.37,"t":"2026-10-22T19:45:00Z","v":17964,"vw":3.385974},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-22T20:00:00Z","v":23008,"vw":3.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.15107998466056002,"strike":4.814439061803512,"iv":1.1924384716169054,"gamma":0.20985098175091102,"theta":-0.004735724981499246,"vega":0.002227477149435075,"rho":0.0004088998523551896,"breakevenPct":46.908847528522855},{"delta":0.25,"premium":0.22871262206929469,"strike":4.625091165684648,"iv":1.2322736467361968,"gamma":0.20653565700694265,"theta":-0.004976260676906641,"vega":0.0022555150570218855,"rho":0.0004815852953178771,"breakevenPct":43.603662359584085},{"delta":0.3,"premium":0.3063452594780294,"strike":4.435743269565782,"iv":1.2721088218554881,"gamma":0.2032203322629743,"theta":-0.005216796372314035,"vega":0.002283552964608696,"rho":0.0005542707382805647,"breakevenPct":40.298477190645315},{"delta":0.35,"premium":0.38397789688676404,"strike":4.2463953734469175,"iv":1.3119439969747793,"gamma":0.19990500751900595,"theta":-0.005457332067721429,"vega":0.002311590872195507,"rho":0.0006269561812432523,"breakevenPct":36.99329202170655},{"delta":0.4,"premium":0.4616105342954988,"strike":4.057047477328052,"iv":1.3517791720940706,"gamma":0.19658968277503758,"theta":-0.005697867763128824,"vega":0.002339628779782318,"rho":0.00069964162420594,"breakevenPct":33.688106852767774},{"delta":0.45,"premium":0.5392431717042335,"strike":3.8676995812091866,"iv":1.391614347213362,"gamma":0.19327435803106924,"theta":-0.005938403458536218,"vega":0.0023676666873691287,"rho":0.0007723270671686275,"breakevenPct":30.382921683829007},{"delta":0.5,"premium":0.616875809112968,"strike":3.678351685090322,"iv":1.4314495223326533,"gamma":0.18995903328710087,"theta":-0.006178939153943612,"vega":0.0023957045949559394,"rho":0.000845012510131315,"breakevenPct":27.07773651489024},{"delta":0.55,"premium":0.6945084465217028,"strike":3.4890037889714565,"iv":1.4712846974519445,"gamma":0.1866437085431325,"theta":-0.006419474849351006,"vega":0.00242374250254275,"rho":0.0009176979530940027,"breakevenPct":23.77255134595147},{"delta":0.6,"premium":0.7721410839304375,"strike":3.299655892852592,"iv":1.5111198725712358,"gamma":0.18332838379916416,"theta":-0.006660010544758401,"vega":0.0024517804101295607,"rho":0.0009903833960566901,"breakevenPct":20.467366177012703},{"delta":0.65,"premium":0.8497737213391723,"strike":3.1103079967337264,"iv":1.5509550476905272,"gamma":0.1800130590551958,"theta":-0.006900546240165795,"vega":0.0024798183177163714,"rho":0.0010630688390193778,"breakevenPct":17.162181008073937},{"delta":0.7,"premium":0.9274063587479067,"strike":2.9209601006148618,"iv":1.5907902228098183,"gamma":0.17669773431122746,"theta":-0.007141081935573189,"vega":0.0025078562253031825,"rho":0.0011357542819820652,"breakevenPct":13.856995839135173},{"delta":0.75,"premium":1.0050389961566415,"strike":2.7316122044959967,"iv":1.6306253979291097,"gamma":0.1733824095672591,"theta":-0.007381617630980583,"vega":0.002535894132889993,"rho":0.0012084397249447528,"breakevenPct":10.551810670196403},{"delta":0.8,"premium":1.0826716335653763,"strike":2.5422643083771312,"iv":1.670460573048401,"gamma":0.17006708482329072,"theta":-0.007622153326387978,"vega":0.002563932040476804,"rho":0.0012811251679074405,"breakevenPct":7.2466255012576255}],"put":[{"delta":0.15,"premium":0.3520150598866697,"strike":2.8532339881715436,"iv":1.0698195836611406,"gamma":0.1911799520876447,"theta":-0.0034016506681883675,"vega":0.0017811215169687353,"rho":-0.0006876036705481241,"breakevenPct":25.999439991571773},{"delta":0.2,"premium":0.670246052098299,"strike":3.2254339790623376,"iv":1.187654774753698,"gamma":0.18583029542952184,"theta":-0.0040673709429923655,"vega":0.0018672839079828338,"rho":-0.0010740452617732106,"breakevenPct":24.402724054318366},{"delta":0.25,"premium":0.9884770443099281,"strike":3.597633969953132,"iv":1.3054899658462555,"gamma":0.18048063877139897,"theta":-0.004733091217796364,"vega":0.0019534462989969324,"rho":-0.0014604868529982966,"breakevenPct":22.80600811706496},{"delta":0.3,"premium":1.3067080365215573,"strike":3.9698339608439266,"iv":1.4233251569388128,"gamma":0.1751309821132761,"theta":-0.005398811492600361,"vega":0.002039608690011031,"rho":-0.0018469284442233828,"breakevenPct":21.209292179811552},{"delta":0.35,"premium":1.6249390287331864,"strike":4.34203395173472,"iv":1.5411603480313703,"gamma":0.16978132545515323,"theta":-0.006064531767404359,"vega":0.0021257710810251296,"rho":-0.0022333700354484685,"breakevenPct":19.612576242558145},{"delta":0.4,"premium":1.9431700209448157,"strike":4.7142339426255155,"iv":1.6589955391239277,"gamma":0.16443166879703036,"theta":-0.006730252042208357,"vega":0.0022119334720392286,"rho":-0.002619811626673555,"breakevenPct":18.015860305304738},{"delta":0.45,"premium":2.2614010131564446,"strike":5.086433933516309,"iv":1.7768307302164852,"gamma":0.1590820121389075,"theta":-0.007395972317012356,"vega":0.002298095863053327,"rho":-0.003006253217898641,"breakevenPct":16.41914436805133},{"delta":0.5,"premium":2.579632005368074,"strike":5.4586339244071045,"iv":1.8946659213090427,"gamma":0.15373235548078462,"theta":-0.008061692591816355,"vega":0.0023842582540674257,"rho":-0.0033926948091237276,"breakevenPct":14.822428430797924},{"delta":0.55,"premium":2.8978629975797032,"strike":5.830833915297898,"iv":2.0125011124016003,"gamma":0.14838269882266175,"theta":-0.008727412866620352,"vega":0.0024704206450815243,"rho":-0.0037791364003488138,"breakevenPct":13.225712493544517},{"delta":0.6,"premium":3.2160939897913323,"strike":6.2030339061886925,"iv":2.1303363034941576,"gamma":0.14303304216453888,"theta":-0.00939313314142435,"vega":0.002556583036095623,"rho":-0.0041655779915738995,"breakevenPct":11.628996556291112},{"delta":0.65,"premium":3.5343249820029614,"strike":6.575233897079487,"iv":2.248171494586715,"gamma":0.137683385506416,"theta":-0.010058853416228348,"vega":0.0026427454271097215,"rho":-0.004552019582798986,"breakevenPct":10.032280619037703},{"delta":0.7,"premium":3.85255597421459,"strike":6.947433887970281,"iv":2.366006685679272,"gamma":0.13233372884829314,"theta":-0.010724573691032345,"vega":0.00272890781812382,"rho":-0.004938461174024072,"breakevenPct":8.4355646817843},{"delta":0.75,"premium":4.17078696642622,"strike":7.319633878861075,"iv":2.4838418767718298,"gamma":0.12698407219017027,"theta":-0.011390293965836344,"vega":0.002815070209137919,"rho":-0.005324902765249158,"breakevenPct":6.8388487445308925},{"delta":0.8,"premium":2.997815426339364,"strike":6.236014691751775,"iv":1.883750600868714,"gamma":0.17161836640656572,"theta":-0.008217777615610771,"vega":0.002676415903371807,"rho":-0.004529246734882322,"breakevenPct":4.1952880055499655}]},"raw":{"call":[{"delta":0.2,"premium":0.15107998466056002,"strike":4.814439061803512,"iv":1.1924384716169054,"gamma":0.20985098175091102,"theta":-0.004735724981499246,"vega":0.002227477149435075,"rho":0.0004088998523551896,"breakevenPct":46.908847528522855},{"delta":0.25,"premium":0.22871262206929469,"strike":4.625091165684648,"iv":1.2322736467361968,"gamma":0.20653565700694265,"theta":-0.004976260676906641,"vega":0.0022555150570218855,"rho":0.0004815852953178771,"breakevenPct":43.603662359584085},{"delta":0.3,"premium":0.3063452594780294,"strike":4.435743269565782,"iv":1.2721088218554881,"gamma":0.2032203322629743,"theta":-0.005216796372314035,"vega":0.002283552964608696,"rho":0.0005542707382805647,"breakevenPct":40.298477190645315},{"delta":0.35,"premium":0.38397789688676404,"strike":4.2463953734469175,"iv":1.3119439969747793,"gamma":0.19990500751900595,"theta":-0.005457332067721429,"vega":0.002311590872195507,"rho":0.0006269561812432523,"breakevenPct":36.99329202170655},{"delta":0.4,"premium":0.4616105342954988,"strike":4.057047477328052,"iv":1.3517791720940706,"gamma":0.19658968277503758,"theta":-0.005697867763128824,"vega":0.002339628779782318,"rho":0.00069964162420594,"breakevenPct":33.688106852767774},{"delta":0.45,"premium":0.5392431717042335,"strike":3.8676995812091866,"iv":1.391614347213362,"gamma":0.19327435803106924,"theta":-0.005938403458536218,"vega":0.0023676666873691287,"rho":0.0007723270671686275,"breakevenPct":30.382921683829007},{"delta":0.5,"premium":0.616875809112968,"strike":3.678351685090322,"iv":1.4314495223326533,"gamma":0.18995903328710087,"theta":-0.006178939153943612,"vega":0.0023957045949559394,"rho":0.000845012510131315,"breakevenPct":27.07773651489024},{"delta":0.55,"premium":0.6945084465217028,"strike":3.4890037889714565,"iv":1.4712846974519445,"gamma":0.1866437085431325,"theta":-0.006419474849351006,"vega":0.00242374250254275,"rho":0.0009176979530940027,"breakevenPct":23.77255134595147},{"delta":0.6,"premium":0.7721410839304375,"strike":3.299655892852592,"iv":1.5111198725712358,"gamma":0.18332838379916416,"theta":-0.006660010544758401,"vega":0.0024517804101295607,"rho":0.0009903833960566901,"breakevenPct":20.467366177012703},{"delta":0.65,"premium":0.8497737213391723,"strike":3.1103079967337264,"iv":1.5509550476905272,"gamma":0.1800130590551958,"theta":-0.006900546240165795,"vega":0.0024798183177163714,"rho":0.0010630688390193778,"breakevenPct":17.162181008073937},{"delta":0.7,"premium":0.9274063587479067,"strike":2.9209601006148618,"iv":1.5907902228098183,"gamma":0.17669773431122746,"theta":-0.007141081935573189,"vega":0.0025078562253031825,"rho":0.0011357542819820652,"breakevenPct":13.856995839135173},{"delta":0.75,"premium":1.0050389961566415,"strike":2.7316122044959967,"iv":1.6306253979291097,"gamma":0.1733824095672591,"theta":-0.007381617630980583,"vega":0.002535894132889993,"rho":0.0012084397249447528,"breakevenPct":10.551810670196403},{"delta":0.8,"premium":1.0826716335653763,"strike":2.5422643083771312,"iv":1.670460573048401,"gamma":0.17006708482329072,"theta":-0.007622153326387978,"vega":0.002563932040476804,"rho":0.0012811251679074405,"breakevenPct":7.2466255012576255}],"put":[{"delta":0.15,"premium":0.3520150598866697,"strike":2.8532339881715436,"iv":1.0698195836611406,"gamma":0.1911799520876447,"theta":-0.0034016506681883675,"vega":0.0017811215169687353,"rho":-0.0006876036705481241,"breakevenPct":25.999439991571773},{"delta":0.2,"premium":0.670246052098299,"strike":3.2254339790623376,"iv":1.187654774753698,"gamma":0.18583029542952184,"theta":-0.0040673709429923655,"vega":0.0018672839079828338,"rho":-0.0010740452617732106,"breakevenPct":24.402724054318366},{"delta":0.25,"premium":0.9884770443099281,"strike":3.597633969953132,"iv":1.3054899658462555,"gamma":0.18048063877139897,"theta":-0.004733091217796364,"vega":0.0019534462989969324,"rho":-0.0014604868529982966,"breakevenPct":22.80600811706496},{"delta":0.3,"premium":1.3067080365215573,"strike":3.9698339608439266,"iv":1.4233251569388128,"gamma":0.1751309821132761,"theta":-0.005398811492600361,"vega":0.002039608690011031,"rho":-0.0018469284442233828,"breakevenPct":21.209292179811552},{"delta":0.35,"premium":1.6249390287331864,"strike":4.34203395173472,"iv":1.5411603480313703,"gamma":0.16978132545515323,"theta":-0.006064531767404359,"vega":0.0021257710810251296,"rho":-0.0022333700354484685,"breakevenPct":19.612576242558145},{"delta":0.4,"premium":1.9431700209448157,"strike":4.7142339426255155,"iv":1.6589955391239277,"gamma":0.16443166879703036,"theta":-0.006730252042208357,"vega":0.0022119334720392286,"rho":-0.002619811626673555,"breakevenPct":18.015860305304738},{"delta":0.45,"premium":2.2614010131564446,"strike":5.086433933516309,"iv":1.7768307302164852,"gamma":0.1590820121389075,"theta":-0.007395972317012356,"vega":0.002298095863053327,"rho":-0.003006253217898641,"breakevenPct":16.41914436805133},{"delta":0.5,"premium":2.579632005368074,"strike":5.4586339244071045,"iv":1.8946659213090427,"gamma":0.15373235548078462,"theta":-0.008061692591816355,"vega":0.0023842582540674257,"rho":-0.0033926948091237276,"breakevenPct":14.822428430797924},{"delta":0.55,"premium":2.8978629975797032,"strike":5.830833915297898,"iv":2.0125011124016003,"gamma":0.14838269882266175,"theta":-0.008727412866620352,"vega":0.0024704206450815243,"rho":-0.0037791364003488138,"breakevenPct":13.225712493544517},{"delta":0.6,"premium":3.2160939897913323,"strike":6.2030339061886925,"iv":2.1303363034941576,"gamma":0.14303304216453888,"theta":-0.00939313314142435,"vega":0.002556583036095623,"rho":-0.0041655779915738995,"breakevenPct":11.628996556291112},{"delta":0.65,"premium":3.5343249820029614,"strike":6.575233897079487,"iv":2.248171494586715,"gamma":0.137683385506416,"theta":-0.010058853416228348,"vega":0.0026427454271097215,"rho":-0.004552019582798986,"breakevenPct":10.032280619037703},{"delta":0.7,"premium":3.85255597421459,"strike":6.947433887970281,"iv":2.366006685679272,"gamma":0.13233372884829314,"theta":-0.010724573691032345,"vega":0.00272890781812382,"rho":-0.004938461174024072,"breakevenPct":8.4355646817843},{"delta":0.75,"premium":4.17078696642622,"strike":7.319633878861075,"iv":2.4838418767718298,"gamma":0.12698407219017027,"theta":-0.011390293965836344,"vega":0.002815070209137919,"rho":-0.005324902765249158,"breakevenPct":6.8388487445308925},{"delta":0.8,"premium":2.997815426339364,"strike":6.236014691751775,"iv":1.883750600868714,"gamma":0.17161836640656572,"theta":-0.008217777615610771,"vega":0.002676415903371807,"rho":-0.004529246734882322,"breakevenPct":4.1952880055499655}]}},"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"}}