{"symbol":"PRLD","url":"https://intraalpha.com/companies/PRLD","capturedAt":"2026-10-22T23:20:44.260Z","state":"ready","quote":{"symbol":"PRLD","last_price":3.6,"prev_close":3.65,"regular_close":3.6,"change":-0.05,"change_pct":-1.3699,"regular_change":-0.05,"regular_change_pct":-1.3699,"extended_change":0,"extended_change_pct":0,"bid":3.1,"ask":3.93,"bid_size":100,"ask_size":500,"volume":323758,"vwap":3.608327,"open":3.61,"high":3.73,"low":3.47,"close":3.6,"trade_count":3104,"last_trade_at":"2026-10-22T20:00:00.372642639Z","last_quote_at":"2026-10-22T20:04:32.593499011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","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":"PRLD","fetched_at":"2026-10-22T23:20:43.755668+00:00","name":"Prelude Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Prelude Therapeutics Incorporated, a precision clinical-stage oncology company, focuses on the discovery and development of small molecule therapies optimized to target key drivers in cancers. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":291283000,"ebitda":-64510000,"pe_ratio":null,"peg_ratio":null,"book_value":1.299,"dividend_per_share":null,"dividend_yield":null,"eps":-0.76,"revenue_ttm":22424000,"gross_profit_ttm":22424000,"profit_margin":-2.697,"operating_margin_ttm":-2.709,"return_on_assets_ttm":-0.272,"return_on_equity_ttm":-0.577,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.41,"analyst_target_price":9.2,"analyst_number":2,"beta":0.962,"fifty_two_week_high":6.83,"fifty_two_week_low":1.173,"fifty_day_ma":4.722,"two_hundred_day_ma":3.964,"shares_outstanding":65075000,"forward_pe":null,"price_to_sales":12.99,"price_to_book":2.569,"ev_to_revenue":9.34,"ev_to_ebitda":-0.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:43.755668+00:00"},"optionObservedAt":"2026-10-22T19:55:02.580Z","bars":[{"c":3.23,"h":3.3,"l":3.23,"n":10,"o":3.3,"t":"2026-10-15T13:30:00Z","v":3245,"vw":3.247599},{"c":3.205,"h":3.23,"l":3.205,"n":32,"o":3.23,"t":"2026-10-15T13:35:00Z","v":1252,"vw":3.211875},{"c":3.225,"h":3.225,"l":3.2,"n":16,"o":3.2,"t":"2026-10-15T13:40:00Z","v":489,"vw":3.215},{"c":3.265,"h":3.265,"l":3.2101,"n":24,"o":3.2101,"t":"2026-10-15T13:45:00Z","v":4702,"vw":3.217939},{"c":3.29,"h":3.31,"l":3.265,"n":59,"o":3.265,"t":"2026-10-15T13:50:00Z","v":6490,"vw":3.288727},{"c":3.3,"h":3.3,"l":3.29,"n":38,"o":3.29,"t":"2026-10-15T13:55:00Z","v":1642,"vw":3.293085},{"c":3.35,"h":3.35,"l":3.3,"n":62,"o":3.33,"t":"2026-10-15T14:00:00Z","v":3778,"vw":3.322039},{"c":3.35,"h":3.36,"l":3.34,"n":61,"o":3.34,"t":"2026-10-15T14:05:00Z","v":16187,"vw":3.344292},{"c":3.39,"h":3.39,"l":3.36,"n":116,"o":3.36,"t":"2026-10-15T14:10:00Z","v":10397,"vw":3.373782},{"c":3.39,"h":3.4,"l":3.38,"n":58,"o":3.4,"t":"2026-10-15T14:15:00Z","v":3152,"vw":3.393107},{"c":3.3799,"h":3.4,"l":3.37,"n":41,"o":3.4,"t":"2026-10-15T14:20:00Z","v":4565,"vw":3.388067},{"c":3.37,"h":3.37,"l":3.36,"n":72,"o":3.37,"t":"2026-10-15T14:25:00Z","v":2026,"vw":3.364118},{"c":3.35,"h":3.36,"l":3.35,"n":48,"o":3.36,"t":"2026-10-15T14:30:00Z","v":1798,"vw":3.356163},{"c":3.4,"h":3.41,"l":3.33,"n":129,"o":3.33,"t":"2026-10-15T14:35:00Z","v":9308,"vw":3.386145},{"c":3.42,"h":3.43,"l":3.405,"n":48,"o":3.41,"t":"2026-10-15T14:40:00Z","v":5117,"vw":3.420264},{"c":3.405,"h":3.44,"l":3.405,"n":60,"o":3.42,"t":"2026-10-15T14:45:00Z","v":20085,"vw":3.413193},{"c":3.405,"h":3.41,"l":3.39,"n":43,"o":3.405,"t":"2026-10-15T14:50:00Z","v":2993,"vw":3.405185},{"c":3.42,"h":3.42,"l":3.41,"n":46,"o":3.42,"t":"2026-10-15T14:55:00Z","v":2737,"vw":3.419319},{"c":3.425,"h":3.425,"l":3.405,"n":81,"o":3.41,"t":"2026-10-15T15:00:00Z","v":4423,"vw":3.40966},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-15T15:05:00Z","v":346,"vw":3.43},{"c":3.43,"h":3.43,"l":3.42,"n":11,"o":3.42,"t":"2026-10-15T15:10:00Z","v":8840,"vw":3.42012},{"c":3.425,"h":3.44,"l":3.42,"n":36,"o":3.44,"t":"2026-10-15T15:15:00Z","v":1217,"vw":3.428174},{"c":3.41,"h":3.42,"l":3.41,"n":50,"o":3.42,"t":"2026-10-15T15:20:00Z","v":2752,"vw":3.414668},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-10-15T15:25:00Z","v":150,"vw":3.41},{"c":3.39,"h":3.4,"l":3.38,"n":87,"o":3.4,"t":"2026-10-15T15:35:00Z","v":3953,"vw":3.38883},{"c":3.38,"h":3.395,"l":3.38,"n":63,"o":3.39,"t":"2026-10-15T15:40:00Z","v":3699,"vw":3.389377},{"c":3.375,"h":3.375,"l":3.36,"n":30,"o":3.36,"t":"2026-10-15T15:45:00Z","v":4156,"vw":3.364158},{"c":3.37,"h":3.38,"l":3.37,"n":47,"o":3.38,"t":"2026-10-15T15:50:00Z","v":3819,"vw":3.377034},{"c":3.35,"h":3.36,"l":3.35,"n":36,"o":3.36,"t":"2026-10-15T15:55:00Z","v":2586,"vw":3.358349},{"c":3.34,"h":3.35,"l":3.34,"n":45,"o":3.35,"t":"2026-10-15T16:00:00Z","v":3376,"vw":3.348397},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-10-15T16:05:00Z","v":205,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":20,"o":3.34,"t":"2026-10-15T16:10:00Z","v":487,"vw":3.34},{"c":3.33,"h":3.34,"l":3.33,"n":58,"o":3.33,"t":"2026-10-15T16:15:00Z","v":1760,"vw":3.331111},{"c":3.34,"h":3.34,"l":3.34,"n":38,"o":3.34,"t":"2026-10-15T16:20:00Z","v":1871,"vw":3.34},{"c":3.33,"h":3.34,"l":3.3206,"n":59,"o":3.33,"t":"2026-10-15T16:25:00Z","v":4064,"vw":3.326903},{"c":3.33,"h":3.3358,"l":3.33,"n":61,"o":3.335,"t":"2026-10-15T16:30:00Z","v":2612,"vw":3.331688},{"c":3.34,"h":3.34,"l":3.34,"n":15,"o":3.34,"t":"2026-10-15T16:35:00Z","v":185,"vw":3.34},{"c":3.35,"h":3.35,"l":3.34,"n":53,"o":3.34,"t":"2026-10-15T16:40:00Z","v":1633,"vw":3.346429},{"c":3.37,"h":3.37,"l":3.35,"n":63,"o":3.355,"t":"2026-10-15T16:45:00Z","v":3346,"vw":3.358125},{"c":3.37,"h":3.37,"l":3.37,"n":24,"o":3.37,"t":"2026-10-15T16:50:00Z","v":715,"vw":3.37},{"c":3.365,"h":3.37,"l":3.36,"n":70,"o":3.37,"t":"2026-10-15T16:55:00Z","v":3821,"vw":3.360896},{"c":3.35,"h":3.36,"l":3.35,"n":38,"o":3.36,"t":"2026-10-15T17:00:00Z","v":1208,"vw":3.353333},{"c":3.355,"h":3.36,"l":3.355,"n":31,"o":3.36,"t":"2026-10-15T17:05:00Z","v":1089,"vw":3.35625},{"c":3.355,"h":3.355,"l":3.355,"n":36,"o":3.355,"t":"2026-10-15T17:10:00Z","v":953,"vw":3.355},{"c":3.355,"h":3.355,"l":3.355,"n":11,"o":3.355,"t":"2026-10-15T17:15:00Z","v":342,"vw":3.355},{"c":3.35,"h":3.36,"l":3.35,"n":59,"o":3.355,"t":"2026-10-15T17:20:00Z","v":2922,"vw":3.354191},{"c":3.35,"h":3.35,"l":3.35,"n":46,"o":3.35,"t":"2026-10-15T17:25:00Z","v":2400,"vw":3.35},{"c":3.345,"h":3.35,"l":3.34,"n":27,"o":3.34,"t":"2026-10-15T17:35:00Z","v":1335,"vw":3.344634},{"c":3.345,"h":3.355,"l":3.345,"n":41,"o":3.345,"t":"2026-10-15T17:40:00Z","v":1659,"vw":3.35},{"c":3.35,"h":3.355,"l":3.34,"n":28,"o":3.34,"t":"2026-10-15T17:45:00Z","v":2665,"vw":3.347729},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T17:50:00Z","v":120,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":9,"o":3.35,"t":"2026-10-15T17:55:00Z","v":851,"vw":3.35},{"c":3.35,"h":3.3576,"l":3.35,"n":24,"o":3.3576,"t":"2026-10-15T18:00:00Z","v":1300,"vw":3.351053},{"c":3.34,"h":3.35,"l":3.34,"n":54,"o":3.35,"t":"2026-10-15T18:05:00Z","v":2821,"vw":3.344318},{"c":3.335,"h":3.335,"l":3.335,"n":8,"o":3.335,"t":"2026-10-15T18:10:00Z","v":805,"vw":3.335},{"c":3.325,"h":3.33,"l":3.325,"n":37,"o":3.33,"t":"2026-10-15T18:15:00Z","v":1778,"vw":3.328109},{"c":3.325,"h":3.325,"l":3.32,"n":60,"o":3.325,"t":"2026-10-15T18:20:00Z","v":2450,"vw":3.3245},{"c":3.34,"h":3.34,"l":3.325,"n":121,"o":3.325,"t":"2026-10-15T18:25:00Z","v":6992,"vw":3.338409},{"c":3.34,"h":3.35,"l":3.34,"n":44,"o":3.34,"t":"2026-10-15T18:30:00Z","v":4906,"vw":3.34025},{"c":3.34,"h":3.36,"l":3.34,"n":71,"o":3.35,"t":"2026-10-15T18:35:00Z","v":10461,"vw":3.34763},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-10-15T18:40:00Z","v":769,"vw":3.34},{"c":3.32,"h":3.34,"l":3.32,"n":69,"o":3.34,"t":"2026-10-15T18:45:00Z","v":11006,"vw":3.323169},{"c":3.33,"h":3.33,"l":3.32,"n":69,"o":3.32,"t":"2026-10-15T18:50:00Z","v":6071,"vw":3.329173},{"c":3.34,"h":3.34,"l":3.32,"n":40,"o":3.32,"t":"2026-10-15T18:55:00Z","v":3163,"vw":3.334849},{"c":3.34,"h":3.34,"l":3.335,"n":74,"o":3.34,"t":"2026-10-15T19:00:00Z","v":3646,"vw":3.338801},{"c":3.35,"h":3.36,"l":3.35,"n":42,"o":3.35,"t":"2026-10-15T19:05:00Z","v":3661,"vw":3.350345},{"c":3.34,"h":3.34,"l":3.34,"n":40,"o":3.34,"t":"2026-10-15T19:10:00Z","v":3140,"vw":3.34},{"c":3.355,"h":3.36,"l":3.35,"n":64,"o":3.35,"t":"2026-10-15T19:15:00Z","v":4631,"vw":3.354844},{"c":3.355,"h":3.36,"l":3.35,"n":44,"o":3.355,"t":"2026-10-15T19:20:00Z","v":5277,"vw":3.355418},{"c":3.35,"h":3.36,"l":3.35,"n":90,"o":3.36,"t":"2026-10-15T19:25:00Z","v":7882,"vw":3.354278},{"c":3.36,"h":3.36,"l":3.34,"n":40,"o":3.34,"t":"2026-10-15T19:30:00Z","v":3583,"vw":3.356468},{"c":3.345,"h":3.36,"l":3.345,"n":109,"o":3.36,"t":"2026-10-15T19:35:00Z","v":7068,"vw":3.353185},{"c":3.355,"h":3.355,"l":3.35,"n":22,"o":3.35,"t":"2026-10-15T19:40:00Z","v":1103,"vw":3.352273},{"c":3.335,"h":3.36,"l":3.33,"n":85,"o":3.355,"t":"2026-10-15T19:45:00Z","v":7065,"vw":3.342101},{"c":3.335,"h":3.34,"l":3.32,"n":92,"o":3.33,"t":"2026-10-15T19:50:00Z","v":5155,"vw":3.329607},{"c":3.315,"h":3.34,"l":3.31,"n":580,"o":3.335,"t":"2026-10-15T19:55:00Z","v":52310,"vw":3.326246},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-15T20:00:00Z","v":43620,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:25:00Z","v":2600,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:50:00Z","v":500,"vw":3.38},{"c":3.215,"h":3.322,"l":3.215,"n":88,"o":3.32,"t":"2026-10-16T13:30:00Z","v":20601,"vw":3.308802},{"c":3.22,"h":3.22,"l":3.2,"n":20,"o":3.2,"t":"2026-10-16T13:35:00Z","v":1000,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-16T13:40:00Z","v":178,"vw":3.22},{"c":3.23,"h":3.23,"l":3.21,"n":79,"o":3.21,"t":"2026-10-16T13:45:00Z","v":8820,"vw":3.213237},{"c":3.195,"h":3.22,"l":3.18,"n":50,"o":3.22,"t":"2026-10-16T13:50:00Z","v":4668,"vw":3.204098},{"c":3.22,"h":3.22,"l":3.21,"n":32,"o":3.21,"t":"2026-10-16T13:55:00Z","v":1378,"vw":3.211429},{"c":3.23,"h":3.23,"l":3.215,"n":27,"o":3.22,"t":"2026-10-16T14:00:00Z","v":2227,"vw":3.222833},{"c":3.275,"h":3.28,"l":3.235,"n":51,"o":3.235,"t":"2026-10-16T14:05:00Z","v":1536,"vw":3.263659},{"c":3.27,"h":3.27,"l":3.25,"n":50,"o":3.26,"t":"2026-10-16T14:10:00Z","v":2747,"vw":3.26},{"c":3.26,"h":3.28,"l":3.26,"n":40,"o":3.28,"t":"2026-10-16T14:15:00Z","v":2091,"vw":3.263755},{"c":3.27,"h":3.28,"l":3.26,"n":33,"o":3.26,"t":"2026-10-16T14:20:00Z","v":741,"vw":3.269},{"c":3.23,"h":3.27,"l":3.23,"n":29,"o":3.27,"t":"2026-10-16T14:25:00Z","v":2230,"vw":3.243125},{"c":3.235,"h":3.235,"l":3.235,"n":8,"o":3.235,"t":"2026-10-16T14:30:00Z","v":660,"vw":3.235},{"c":3.26,"h":3.26,"l":3.24,"n":104,"o":3.25,"t":"2026-10-16T14:35:00Z","v":7574,"vw":3.241428},{"c":3.35,"h":3.35,"l":3.255,"n":236,"o":3.27,"t":"2026-10-16T14:40:00Z","v":29385,"vw":3.292654},{"c":3.4,"h":3.4,"l":3.34,"n":118,"o":3.34,"t":"2026-10-16T14:45:00Z","v":29998,"vw":3.353322},{"c":3.41,"h":3.41,"l":3.39,"n":28,"o":3.4,"t":"2026-10-16T14:50:00Z","v":1158,"vw":3.396111},{"c":3.41,"h":3.41,"l":3.4,"n":31,"o":3.41,"t":"2026-10-16T14:55:00Z","v":717,"vw":3.4075},{"c":3.39,"h":3.41,"l":3.39,"n":46,"o":3.41,"t":"2026-10-16T15:00:00Z","v":1863,"vw":3.39237},{"c":3.35,"h":3.39,"l":3.35,"n":18,"o":3.39,"t":"2026-10-16T15:05:00Z","v":1140,"vw":3.355},{"c":3.36,"h":3.36,"l":3.36,"n":14,"o":3.36,"t":"2026-10-16T15:10:00Z","v":377,"vw":3.36},{"c":3.32,"h":3.35,"l":3.32,"n":184,"o":3.35,"t":"2026-10-16T15:15:00Z","v":16347,"vw":3.34436},{"c":3.28,"h":3.32,"l":3.28,"n":56,"o":3.31,"t":"2026-10-16T15:20:00Z","v":4187,"vw":3.296358},{"c":3.295,"h":3.295,"l":3.285,"n":34,"o":3.2869,"t":"2026-10-16T15:25:00Z","v":2074,"vw":3.289096},{"c":3.3,"h":3.3,"l":3.3,"n":22,"o":3.3,"t":"2026-10-16T15:30:00Z","v":1277,"vw":3.3},{"c":3.29,"h":3.31,"l":3.29,"n":30,"o":3.31,"t":"2026-10-16T15:35:00Z","v":1532,"vw":3.3},{"c":3.27,"h":3.29,"l":3.27,"n":42,"o":3.29,"t":"2026-10-16T15:40:00Z","v":4501,"vw":3.281614},{"c":3.28,"h":3.285,"l":3.27,"n":33,"o":3.27,"t":"2026-10-16T15:45:00Z","v":2120,"vw":3.278129},{"c":3.295,"h":3.295,"l":3.27,"n":60,"o":3.27,"t":"2026-10-16T15:50:00Z","v":5818,"vw":3.284413},{"c":3.3,"h":3.3,"l":3.29,"n":31,"o":3.29,"t":"2026-10-16T15:55:00Z","v":2059,"vw":3.291563},{"c":3.29,"h":3.29,"l":3.29,"n":13,"o":3.29,"t":"2026-10-16T16:00:00Z","v":1316,"vw":3.29},{"c":3.29,"h":3.295,"l":3.28,"n":65,"o":3.28,"t":"2026-10-16T16:05:00Z","v":4524,"vw":3.286619},{"c":3.3,"h":3.3,"l":3.295,"n":43,"o":3.3,"t":"2026-10-16T16:10:00Z","v":2170,"vw":3.298438},{"c":3.3,"h":3.3,"l":3.3,"n":45,"o":3.3,"t":"2026-10-16T16:15:00Z","v":3825,"vw":3.3},{"c":3.3,"h":3.31,"l":3.3,"n":48,"o":3.3,"t":"2026-10-16T16:20:00Z","v":2471,"vw":3.302703},{"c":3.29,"h":3.3007,"l":3.29,"n":55,"o":3.3007,"t":"2026-10-16T16:25:00Z","v":2263,"vw":3.295056},{"c":3.27,"h":3.28,"l":3.27,"n":23,"o":3.28,"t":"2026-10-16T16:30:00Z","v":635,"vw":3.275},{"c":3.25,"h":3.27,"l":3.25,"n":29,"o":3.26,"t":"2026-10-16T16:35:00Z","v":2057,"vw":3.25878},{"c":3.24,"h":3.25,"l":3.24,"n":18,"o":3.25,"t":"2026-10-16T16:40:00Z","v":7636,"vw":3.240559},{"c":3.235,"h":3.24,"l":3.235,"n":48,"o":3.24,"t":"2026-10-16T16:45:00Z","v":3289,"vw":3.239592},{"c":3.235,"h":3.235,"l":3.235,"n":7,"o":3.235,"t":"2026-10-16T16:50:00Z","v":448,"vw":3.235},{"c":3.225,"h":3.23,"l":3.225,"n":32,"o":3.23,"t":"2026-10-16T16:55:00Z","v":1932,"vw":3.2275},{"c":3.23,"h":3.235,"l":3.23,"n":57,"o":3.23,"t":"2026-10-16T17:00:00Z","v":8240,"vw":3.23014},{"c":3.23,"h":3.23,"l":3.22,"n":61,"o":3.22,"t":"2026-10-16T17:10:00Z","v":5914,"vw":3.222333},{"c":3.23,"h":3.23,"l":3.215,"n":46,"o":3.23,"t":"2026-10-16T17:15:00Z","v":4361,"vw":3.227346},{"c":3.25,"h":3.25,"l":3.23,"n":36,"o":3.23,"t":"2026-10-16T17:20:00Z","v":3591,"vw":3.237846},{"c":3.235,"h":3.25,"l":3.235,"n":48,"o":3.25,"t":"2026-10-16T17:25:00Z","v":2543,"vw":3.238061},{"c":3.26,"h":3.26,"l":3.23,"n":86,"o":3.23,"t":"2026-10-16T17:30:00Z","v":7116,"vw":3.241736},{"c":3.25,"h":3.25,"l":3.245,"n":31,"o":3.25,"t":"2026-10-16T17:35:00Z","v":1785,"vw":3.248947},{"c":3.235,"h":3.24,"l":3.235,"n":37,"o":3.24,"t":"2026-10-16T17:40:00Z","v":1914,"vw":3.238358},{"c":3.24,"h":3.24,"l":3.24,"n":31,"o":3.24,"t":"2026-10-16T17:45:00Z","v":5348,"vw":3.24},{"c":3.2338,"h":3.235,"l":3.225,"n":59,"o":3.23,"t":"2026-10-16T17:50:00Z","v":2063,"vw":3.229549},{"c":3.26,"h":3.26,"l":3.235,"n":64,"o":3.24,"t":"2026-10-16T17:55:00Z","v":6461,"vw":3.245692},{"c":3.27,"h":3.27,"l":3.25,"n":56,"o":3.26,"t":"2026-10-16T18:00:00Z","v":5434,"vw":3.25383},{"c":3.27,"h":3.27,"l":3.265,"n":15,"o":3.27,"t":"2026-10-16T18:05:00Z","v":1364,"vw":3.269529},{"c":3.27,"h":3.27,"l":3.27,"n":10,"o":3.27,"t":"2026-10-16T18:10:00Z","v":645,"vw":3.27},{"c":3.285,"h":3.285,"l":3.27,"n":60,"o":3.27,"t":"2026-10-16T18:15:00Z","v":2695,"vw":3.28218},{"c":3.285,"h":3.285,"l":3.285,"n":16,"o":3.285,"t":"2026-10-16T18:20:00Z","v":499,"vw":3.285},{"c":3.285,"h":3.285,"l":3.285,"n":25,"o":3.285,"t":"2026-10-16T18:25:00Z","v":1057,"vw":3.285},{"c":3.29,"h":3.29,"l":3.285,"n":73,"o":3.29,"t":"2026-10-16T18:30:00Z","v":2672,"vw":3.28875},{"c":3.3,"h":3.3,"l":3.295,"n":48,"o":3.295,"t":"2026-10-16T18:35:00Z","v":925,"vw":3.29625},{"c":3.3,"h":3.31,"l":3.3,"n":36,"o":3.3,"t":"2026-10-16T18:40:00Z","v":2032,"vw":3.301594},{"c":3.3,"h":3.3,"l":3.3,"n":23,"o":3.3,"t":"2026-10-16T18:45:00Z","v":1027,"vw":3.3},{"c":3.27,"h":3.29,"l":3.265,"n":73,"o":3.29,"t":"2026-10-16T18:50:00Z","v":4036,"vw":3.27604},{"c":3.265,"h":3.265,"l":3.26,"n":34,"o":3.26,"t":"2026-10-16T18:55:00Z","v":1309,"vw":3.26309},{"c":3.26,"h":3.28,"l":3.26,"n":59,"o":3.27,"t":"2026-10-16T19:00:00Z","v":2296,"vw":3.265931},{"c":3.295,"h":3.295,"l":3.26,"n":72,"o":3.26,"t":"2026-10-16T19:05:00Z","v":3838,"vw":3.276275},{"c":3.32,"h":3.325,"l":3.3,"n":118,"o":3.3,"t":"2026-10-16T19:10:00Z","v":7853,"vw":3.317736},{"c":3.31,"h":3.315,"l":3.305,"n":72,"o":3.315,"t":"2026-10-16T19:15:00Z","v":3083,"vw":3.31},{"c":3.305,"h":3.32,"l":3.3,"n":103,"o":3.31,"t":"2026-10-16T19:20:00Z","v":6980,"vw":3.311378},{"c":3.295,"h":3.305,"l":3.29,"n":78,"o":3.3,"t":"2026-10-16T19:25:00Z","v":3265,"vw":3.298002},{"c":3.295,"h":3.295,"l":3.285,"n":69,"o":3.29,"t":"2026-10-16T19:30:00Z","v":4458,"vw":3.291777},{"c":3.295,"h":3.3,"l":3.295,"n":27,"o":3.295,"t":"2026-10-16T19:35:00Z","v":1672,"vw":3.296071},{"c":3.285,"h":3.3,"l":3.28,"n":94,"o":3.3,"t":"2026-10-16T19:40:00Z","v":7645,"vw":3.290155},{"c":3.27,"h":3.285,"l":3.27,"n":72,"o":3.285,"t":"2026-10-16T19:45:00Z","v":5350,"vw":3.279296},{"c":3.26,"h":3.29,"l":3.26,"n":208,"o":3.28,"t":"2026-10-16T19:50:00Z","v":23044,"vw":3.270098},{"c":3.25,"h":3.26,"l":3.22,"n":756,"o":3.255,"t":"2026-10-16T19:55:00Z","v":76222,"vw":3.244038},{"c":3.27,"h":3.27,"l":3.26,"n":5,"o":3.26,"t":"2026-10-16T20:00:00Z","v":56068,"vw":3.261085},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T22:55:00Z","v":600,"vw":3.21},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-19T08:00:00Z","v":118,"vw":3.24},{"c":3.27,"h":3.3,"l":3.27,"n":14,"o":3.28,"t":"2026-10-19T13:30:00Z","v":4185,"vw":3.284413},{"c":3.32,"h":3.32,"l":3.32,"n":18,"o":3.32,"t":"2026-10-19T13:35:00Z","v":1527,"vw":3.32},{"c":3.32,"h":3.32,"l":3.3,"n":8,"o":3.3,"t":"2026-10-19T13:40:00Z","v":511,"vw":3.315},{"c":3.266,"h":3.29,"l":3.26,"n":45,"o":3.28,"t":"2026-10-19T13:45:00Z","v":3048,"vw":3.270948},{"c":3.27,"h":3.27,"l":3.27,"n":9,"o":3.27,"t":"2026-10-19T13:50:00Z","v":377,"vw":3.27},{"c":3.275,"h":3.28,"l":3.26,"n":26,"o":3.26,"t":"2026-10-19T13:55:00Z","v":1070,"vw":3.275059},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-10-19T14:00:00Z","v":225,"vw":3.26},{"c":3.285,"h":3.31,"l":3.26,"n":23,"o":3.26,"t":"2026-10-19T14:05:00Z","v":723,"vw":3.280588},{"c":3.285,"h":3.285,"l":3.285,"n":5,"o":3.285,"t":"2026-10-19T14:10:00Z","v":273,"vw":3.285},{"c":3.325,"h":3.3257,"l":3.282,"n":24,"o":3.282,"t":"2026-10-19T14:15:00Z","v":2418,"vw":3.306217},{"c":3.2901,"h":3.325,"l":3.2901,"n":14,"o":3.325,"t":"2026-10-19T14:20:00Z","v":1511,"vw":3.294691},{"c":3.38,"h":3.39,"l":3.3,"n":99,"o":3.3,"t":"2026-10-19T14:25:00Z","v":14194,"vw":3.379364},{"c":3.39,"h":3.39,"l":3.36,"n":32,"o":3.38,"t":"2026-10-19T14:30:00Z","v":3918,"vw":3.379718},{"c":3.345,"h":3.39,"l":3.345,"n":57,"o":3.39,"t":"2026-10-19T14:35:00Z","v":6846,"vw":3.368207},{"c":3.38,"h":3.38,"l":3.355,"n":39,"o":3.355,"t":"2026-10-19T14:40:00Z","v":1585,"vw":3.360681},{"c":3.36,"h":3.36,"l":3.355,"n":14,"o":3.355,"t":"2026-10-19T14:50:00Z","v":5843,"vw":3.355091},{"c":3.34,"h":3.36,"l":3.34,"n":24,"o":3.36,"t":"2026-10-19T14:55:00Z","v":860,"vw":3.349029},{"c":3.35,"h":3.36,"l":3.335,"n":70,"o":3.35,"t":"2026-10-19T15:00:00Z","v":14193,"vw":3.349976},{"c":3.33,"h":3.34,"l":3.33,"n":30,"o":3.34,"t":"2026-10-19T15:05:00Z","v":823,"vw":3.333226},{"c":3.35,"h":3.35,"l":3.35,"n":26,"o":3.35,"t":"2026-10-19T15:15:00Z","v":379,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-19T15:30:00Z","v":103,"vw":3.35},{"c":3.37,"h":3.37,"l":3.35,"n":13,"o":3.35,"t":"2026-10-19T15:35:00Z","v":507,"vw":3.356667},{"c":3.365,"h":3.365,"l":3.36,"n":11,"o":3.36,"t":"2026-10-19T15:40:00Z","v":1370,"vw":3.364219},{"c":3.365,"h":3.365,"l":3.365,"n":11,"o":3.365,"t":"2026-10-19T15:50:00Z","v":642,"vw":3.365},{"c":3.37,"h":3.37,"l":3.35,"n":22,"o":3.35,"t":"2026-10-19T16:00:00Z","v":1305,"vw":3.352706},{"c":3.38,"h":3.38,"l":3.355,"n":32,"o":3.37,"t":"2026-10-19T16:10:00Z","v":1085,"vw":3.367},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-10-19T16:15:00Z","v":500,"vw":3.365},{"c":3.36,"h":3.36,"l":3.35,"n":33,"o":3.35,"t":"2026-10-19T16:20:00Z","v":1470,"vw":3.354226},{"c":3.36,"h":3.36,"l":3.36,"n":22,"o":3.36,"t":"2026-10-19T16:25:00Z","v":496,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-19T16:30:00Z","v":203,"vw":3.36},{"c":3.34,"h":3.37,"l":3.33,"n":68,"o":3.37,"t":"2026-10-19T16:35:00Z","v":9466,"vw":3.344474},{"c":3.36,"h":3.37,"l":3.34,"n":90,"o":3.34,"t":"2026-10-19T16:40:00Z","v":65643,"vw":3.350656},{"c":3.34,"h":3.355,"l":3.34,"n":32,"o":3.35,"t":"2026-10-19T16:45:00Z","v":2397,"vw":3.348576},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-10-19T16:55:00Z","v":334,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":16,"o":3.34,"t":"2026-10-19T17:00:00Z","v":723,"vw":3.34},{"c":3.35,"h":3.355,"l":3.35,"n":31,"o":3.355,"t":"2026-10-19T17:05:00Z","v":1348,"vw":3.351429},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-19T17:10:00Z","v":500,"vw":3.35},{"c":3.365,"h":3.365,"l":3.355,"n":6,"o":3.355,"t":"2026-10-19T17:15:00Z","v":306,"vw":3.359016},{"c":3.36,"h":3.37,"l":3.36,"n":15,"o":3.36,"t":"2026-10-19T17:20:00Z","v":917,"vw":3.361224},{"c":3.36,"h":3.365,"l":3.36,"n":24,"o":3.365,"t":"2026-10-19T17:35:00Z","v":665,"vw":3.363004},{"c":3.35,"h":3.35,"l":3.34,"n":42,"o":3.35,"t":"2026-10-19T17:40:00Z","v":1557,"vw":3.34806},{"c":3.34,"h":3.34,"l":3.33,"n":16,"o":3.33,"t":"2026-10-19T17:45:00Z","v":1329,"vw":3.3309},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-10-19T17:50:00Z","v":371,"vw":3.33},{"c":3.36,"h":3.36,"l":3.33,"n":36,"o":3.34,"t":"2026-10-19T18:00:00Z","v":2358,"vw":3.338764},{"c":3.3485,"h":3.3485,"l":3.3485,"n":9,"o":3.3485,"t":"2026-10-19T18:05:00Z","v":383,"vw":3.3485},{"c":3.35,"h":3.35,"l":3.35,"n":16,"o":3.35,"t":"2026-10-19T18:20:00Z","v":7263,"vw":3.35},{"c":3.36,"h":3.36,"l":3.35,"n":52,"o":3.36,"t":"2026-10-19T18:25:00Z","v":3195,"vw":3.354342},{"c":3.35,"h":3.36,"l":3.35,"n":19,"o":3.35,"t":"2026-10-19T18:30:00Z","v":4971,"vw":3.350213},{"c":3.36,"h":3.37,"l":3.35,"n":38,"o":3.35,"t":"2026-10-19T18:35:00Z","v":4804,"vw":3.359806},{"c":3.35,"h":3.37,"l":3.35,"n":60,"o":3.37,"t":"2026-10-19T18:40:00Z","v":9660,"vw":3.357461},{"c":3.35,"h":3.37,"l":3.35,"n":17,"o":3.37,"t":"2026-10-19T18:45:00Z","v":537,"vw":3.356333},{"c":3.36,"h":3.36,"l":3.35,"n":26,"o":3.35,"t":"2026-10-19T18:50:00Z","v":1077,"vw":3.35625},{"c":3.35,"h":3.37,"l":3.35,"n":58,"o":3.37,"t":"2026-10-19T18:55:00Z","v":4035,"vw":3.358045},{"c":3.365,"h":3.365,"l":3.35,"n":26,"o":3.36,"t":"2026-10-19T19:00:00Z","v":1143,"vw":3.359271},{"c":3.37,"h":3.37,"l":3.37,"n":8,"o":3.37,"t":"2026-10-19T19:05:00Z","v":416,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-10-19T19:10:00Z","v":197,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":13,"o":3.38,"t":"2026-10-19T19:20:00Z","v":389,"vw":3.38},{"c":3.355,"h":3.37,"l":3.35,"n":67,"o":3.37,"t":"2026-10-19T19:25:00Z","v":2598,"vw":3.361692},{"c":3.37,"h":3.37,"l":3.355,"n":28,"o":3.37,"t":"2026-10-19T19:30:00Z","v":734,"vw":3.365},{"c":3.395,"h":3.4,"l":3.37,"n":64,"o":3.38,"t":"2026-10-19T19:35:00Z","v":9436,"vw":3.39175},{"c":3.42,"h":3.42,"l":3.4,"n":64,"o":3.41,"t":"2026-10-19T19:40:00Z","v":6603,"vw":3.404475},{"c":3.41,"h":3.42,"l":3.4,"n":58,"o":3.42,"t":"2026-10-19T19:45:00Z","v":2886,"vw":3.414328},{"c":3.4,"h":3.41,"l":3.38,"n":86,"o":3.4,"t":"2026-10-19T19:50:00Z","v":4945,"vw":3.395199},{"c":3.4,"h":3.41,"l":3.38,"n":412,"o":3.38,"t":"2026-10-19T19:55:00Z","v":25545,"vw":3.400206},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-10-19T20:00:00Z","v":1327153,"vw":3.39},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T20:20:00Z","v":268,"vw":3.42},{"c":3.4223,"h":3.4223,"l":3.4223,"n":1,"o":3.4223,"t":"2026-10-19T21:50:00Z","v":500,"vw":3.4223},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T23:45:00Z","v":1000,"vw":3.42},{"c":3.401,"h":3.43,"l":3.35,"n":77,"o":3.4,"t":"2026-10-20T13:30:00Z","v":32833,"vw":3.372494},{"c":3.481,"h":3.481,"l":3.4015,"n":116,"o":3.43,"t":"2026-10-20T13:35:00Z","v":8063,"vw":3.444603},{"c":3.505,"h":3.505,"l":3.46,"n":26,"o":3.481,"t":"2026-10-20T13:40:00Z","v":1709,"vw":3.489936},{"c":3.48,"h":3.48,"l":3.48,"n":18,"o":3.48,"t":"2026-10-20T13:45:00Z","v":838,"vw":3.48},{"c":3.485,"h":3.485,"l":3.48,"n":24,"o":3.485,"t":"2026-10-20T13:50:00Z","v":1482,"vw":3.482565},{"c":3.52,"h":3.52,"l":3.5,"n":35,"o":3.5,"t":"2026-10-20T13:55:00Z","v":3663,"vw":3.504223},{"c":3.52,"h":3.5698,"l":3.52,"n":100,"o":3.52,"t":"2026-10-20T14:00:00Z","v":18541,"vw":3.53709},{"c":3.54,"h":3.54,"l":3.53,"n":17,"o":3.53,"t":"2026-10-20T14:05:00Z","v":676,"vw":3.535},{"c":3.53,"h":3.54,"l":3.53,"n":33,"o":3.54,"t":"2026-10-20T14:10:00Z","v":1897,"vw":3.536061},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-20T14:20:00Z","v":395,"vw":3.53},{"c":3.53,"h":3.535,"l":3.53,"n":49,"o":3.53,"t":"2026-10-20T14:25:00Z","v":5004,"vw":3.530178},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-20T14:30:00Z","v":375,"vw":3.54},{"c":3.555,"h":3.555,"l":3.55,"n":13,"o":3.55,"t":"2026-10-20T14:35:00Z","v":351,"vw":3.5525},{"c":3.57,"h":3.59,"l":3.57,"n":44,"o":3.57,"t":"2026-10-20T14:45:00Z","v":5398,"vw":3.572469},{"c":3.575,"h":3.575,"l":3.56,"n":4,"o":3.575,"t":"2026-10-20T14:50:00Z","v":2807,"vw":3.561071},{"c":3.6,"h":3.6,"l":3.585,"n":24,"o":3.6,"t":"2026-10-20T14:55:00Z","v":7201,"vw":3.588077},{"c":3.595,"h":3.61,"l":3.59,"n":65,"o":3.59,"t":"2026-10-20T15:00:00Z","v":6459,"vw":3.59243},{"c":3.595,"h":3.61,"l":3.595,"n":38,"o":3.595,"t":"2026-10-20T15:05:00Z","v":8808,"vw":3.595534},{"c":3.565,"h":3.61,"l":3.565,"n":93,"o":3.595,"t":"2026-10-20T15:10:00Z","v":4572,"vw":3.588449},{"c":3.575,"h":3.59,"l":3.565,"n":20,"o":3.58,"t":"2026-10-20T15:15:00Z","v":818,"vw":3.576516},{"c":3.56,"h":3.56,"l":3.56,"n":28,"o":3.56,"t":"2026-10-20T15:20:00Z","v":6708,"vw":3.56},{"c":3.58,"h":3.58,"l":3.565,"n":23,"o":3.565,"t":"2026-10-20T15:25:00Z","v":9791,"vw":3.570679},{"c":3.57,"h":3.57,"l":3.57,"n":25,"o":3.57,"t":"2026-10-20T15:30:00Z","v":1265,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":21,"o":3.56,"t":"2026-10-20T15:35:00Z","v":789,"vw":3.56},{"c":3.56,"h":3.57,"l":3.56,"n":37,"o":3.57,"t":"2026-10-20T15:45:00Z","v":1867,"vw":3.561144},{"c":3.58,"h":3.58,"l":3.56,"n":21,"o":3.56,"t":"2026-10-20T15:50:00Z","v":4766,"vw":3.565832},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-20T15:55:00Z","v":375,"vw":3.58},{"c":3.56,"h":3.57,"l":3.56,"n":31,"o":3.57,"t":"2026-10-20T16:00:00Z","v":1880,"vw":3.562519},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-10-20T16:05:00Z","v":980,"vw":3.54},{"c":3.52,"h":3.54,"l":3.52,"n":43,"o":3.54,"t":"2026-10-20T16:10:00Z","v":1796,"vw":3.526067},{"c":3.49,"h":3.52,"l":3.49,"n":26,"o":3.52,"t":"2026-10-20T16:15:00Z","v":1414,"vw":3.510977},{"c":3.51,"h":3.515,"l":3.5,"n":24,"o":3.5,"t":"2026-10-20T16:20:00Z","v":2130,"vw":3.508334},{"c":3.53,"h":3.53,"l":3.51,"n":24,"o":3.52,"t":"2026-10-20T16:25:00Z","v":4298,"vw":3.514643},{"c":3.52,"h":3.53,"l":3.52,"n":12,"o":3.53,"t":"2026-10-20T16:30:00Z","v":724,"vw":3.527921},{"c":3.53,"h":3.53,"l":3.53,"n":13,"o":3.53,"t":"2026-10-20T16:35:00Z","v":2885,"vw":3.53},{"c":3.54,"h":3.54,"l":3.53,"n":9,"o":3.53,"t":"2026-10-20T16:40:00Z","v":777,"vw":3.531667},{"c":3.51,"h":3.53,"l":3.5,"n":33,"o":3.53,"t":"2026-10-20T16:50:00Z","v":4531,"vw":3.511497},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-10-20T16:55:00Z","v":777,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T17:00:00Z","v":182,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T17:05:00Z","v":3500,"vw":3.5},{"c":3.515,"h":3.515,"l":3.495,"n":16,"o":3.495,"t":"2026-10-20T17:10:00Z","v":3190,"vw":3.5015},{"c":3.525,"h":3.525,"l":3.52,"n":7,"o":3.52,"t":"2026-10-20T17:15:00Z","v":2315,"vw":3.520455},{"c":3.535,"h":3.539,"l":3.53,"n":20,"o":3.535,"t":"2026-10-20T17:20:00Z","v":1460,"vw":3.533647},{"c":3.545,"h":3.545,"l":3.5377,"n":31,"o":3.54,"t":"2026-10-20T17:25:00Z","v":3989,"vw":3.539221},{"c":3.545,"h":3.545,"l":3.545,"n":4,"o":3.545,"t":"2026-10-20T17:30:00Z","v":263,"vw":3.545},{"c":3.555,"h":3.57,"l":3.555,"n":59,"o":3.56,"t":"2026-10-20T17:35:00Z","v":2687,"vw":3.559647},{"c":3.55,"h":3.57,"l":3.55,"n":49,"o":3.555,"t":"2026-10-20T17:40:00Z","v":2904,"vw":3.557778},{"c":3.55,"h":3.55,"l":3.55,"n":25,"o":3.55,"t":"2026-10-20T17:45:00Z","v":1383,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":57,"o":3.555,"t":"2026-10-20T17:50:00Z","v":3207,"vw":3.558539},{"c":3.55,"h":3.56,"l":3.55,"n":36,"o":3.55,"t":"2026-10-20T17:55:00Z","v":1944,"vw":3.55375},{"c":3.545,"h":3.55,"l":3.54,"n":54,"o":3.55,"t":"2026-10-20T18:00:00Z","v":2069,"vw":3.54788},{"c":3.555,"h":3.555,"l":3.555,"n":7,"o":3.555,"t":"2026-10-20T18:05:00Z","v":372,"vw":3.555},{"c":3.56,"h":3.56,"l":3.555,"n":26,"o":3.555,"t":"2026-10-20T18:10:00Z","v":1261,"vw":3.559},{"c":3.56,"h":3.56,"l":3.56,"n":11,"o":3.56,"t":"2026-10-20T18:15:00Z","v":790,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-20T18:20:00Z","v":322,"vw":3.56},{"c":3.56,"h":3.56,"l":3.55,"n":12,"o":3.55,"t":"2026-10-20T18:25:00Z","v":623,"vw":3.557312},{"c":3.54,"h":3.56,"l":3.54,"n":39,"o":3.56,"t":"2026-10-20T18:30:00Z","v":3160,"vw":3.544882},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T18:35:00Z","v":110,"vw":3.55},{"c":3.54,"h":3.56,"l":3.53,"n":68,"o":3.535,"t":"2026-10-20T18:40:00Z","v":9812,"vw":3.53798},{"c":3.55,"h":3.55,"l":3.54,"n":15,"o":3.54,"t":"2026-10-20T18:45:00Z","v":705,"vw":3.545666},{"c":3.56,"h":3.56,"l":3.555,"n":13,"o":3.555,"t":"2026-10-20T18:50:00Z","v":992,"vw":3.555596},{"c":3.55,"h":3.56,"l":3.55,"n":46,"o":3.56,"t":"2026-10-20T18:55:00Z","v":2819,"vw":3.551026},{"c":3.55,"h":3.56,"l":3.55,"n":24,"o":3.56,"t":"2026-10-20T19:05:00Z","v":1434,"vw":3.554},{"c":3.55,"h":3.55,"l":3.55,"n":24,"o":3.55,"t":"2026-10-20T19:10:00Z","v":1208,"vw":3.55},{"c":3.5502,"h":3.56,"l":3.54,"n":103,"o":3.54,"t":"2026-10-20T19:15:00Z","v":12096,"vw":3.553161},{"c":3.53,"h":3.55,"l":3.53,"n":92,"o":3.55,"t":"2026-10-20T19:20:00Z","v":3488,"vw":3.544625},{"c":3.545,"h":3.545,"l":3.54,"n":14,"o":3.54,"t":"2026-10-20T19:25:00Z","v":529,"vw":3.542762},{"c":3.56,"h":3.56,"l":3.55,"n":26,"o":3.55,"t":"2026-10-20T19:30:00Z","v":1283,"vw":3.550948},{"c":3.57,"h":3.59,"l":3.56,"n":151,"o":3.56,"t":"2026-10-20T19:35:00Z","v":24981,"vw":3.575613},{"c":3.57,"h":3.576,"l":3.5623,"n":26,"o":3.57,"t":"2026-10-20T19:40:00Z","v":1345,"vw":3.568434},{"c":3.57,"h":3.57,"l":3.5623,"n":49,"o":3.57,"t":"2026-10-20T19:45:00Z","v":2942,"vw":3.568333},{"c":3.53,"h":3.57,"l":3.52,"n":246,"o":3.57,"t":"2026-10-20T19:50:00Z","v":30236,"vw":3.535536},{"c":3.52,"h":3.535,"l":3.51,"n":353,"o":3.53,"t":"2026-10-20T19:55:00Z","v":30673,"vw":3.521265},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-20T20:00:00Z","v":23800,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T21:00:00Z","v":4663,"vw":3.53},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-20T21:25:00Z","v":100,"vw":3.525},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T23:30:00Z","v":1000,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T08:00:00Z","v":570,"vw":3.51},{"c":3.64,"h":3.78,"l":3.51,"n":33,"o":3.56,"t":"2026-10-21T13:30:00Z","v":2755,"vw":3.623683},{"c":3.521,"h":3.621,"l":3.4732,"n":42,"o":3.621,"t":"2026-10-21T13:35:00Z","v":6931,"vw":3.510205},{"c":3.576,"h":3.6,"l":3.521,"n":53,"o":3.521,"t":"2026-10-21T13:40:00Z","v":16547,"vw":3.596123},{"c":3.56,"h":3.61,"l":3.56,"n":46,"o":3.566,"t":"2026-10-21T13:45:00Z","v":13623,"vw":3.582829},{"c":3.591,"h":3.62,"l":3.59,"n":47,"o":3.596,"t":"2026-10-21T13:50:00Z","v":2874,"vw":3.602694},{"c":3.58,"h":3.58,"l":3.565,"n":39,"o":3.58,"t":"2026-10-21T13:55:00Z","v":2011,"vw":3.570338},{"c":3.56,"h":3.6,"l":3.56,"n":43,"o":3.58,"t":"2026-10-21T14:00:00Z","v":1129,"vw":3.575652},{"c":3.615,"h":3.615,"l":3.555,"n":87,"o":3.555,"t":"2026-10-21T14:05:00Z","v":4192,"vw":3.584282},{"c":3.6,"h":3.615,"l":3.58,"n":69,"o":3.615,"t":"2026-10-21T14:10:00Z","v":9083,"vw":3.605482},{"c":3.59,"h":3.59,"l":3.58,"n":29,"o":3.59,"t":"2026-10-21T14:15:00Z","v":2076,"vw":3.583495},{"c":3.62,"h":3.62,"l":3.59,"n":30,"o":3.59,"t":"2026-10-21T14:20:00Z","v":3458,"vw":3.602069},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-21T14:25:00Z","v":239,"vw":3.62},{"c":3.645,"h":3.645,"l":3.645,"n":11,"o":3.645,"t":"2026-10-21T14:30:00Z","v":398,"vw":3.645},{"c":3.63,"h":3.645,"l":3.63,"n":34,"o":3.645,"t":"2026-10-21T14:35:00Z","v":5074,"vw":3.630345},{"c":3.65,"h":3.65,"l":3.63,"n":26,"o":3.64,"t":"2026-10-21T14:40:00Z","v":1126,"vw":3.642},{"c":3.63,"h":3.65,"l":3.63,"n":84,"o":3.63,"t":"2026-10-21T14:45:00Z","v":4926,"vw":3.632078},{"c":3.64,"h":3.64,"l":3.63,"n":22,"o":3.63,"t":"2026-10-21T14:50:00Z","v":2194,"vw":3.633},{"c":3.63,"h":3.65,"l":3.63,"n":60,"o":3.64,"t":"2026-10-21T14:55:00Z","v":3451,"vw":3.634517},{"c":3.6,"h":3.63,"l":3.6,"n":55,"o":3.63,"t":"2026-10-21T15:00:00Z","v":2707,"vw":3.612794},{"c":3.62,"h":3.62,"l":3.62,"n":22,"o":3.62,"t":"2026-10-21T15:05:00Z","v":1182,"vw":3.62},{"c":3.63,"h":3.63,"l":3.6207,"n":35,"o":3.6207,"t":"2026-10-21T15:10:00Z","v":2005,"vw":3.62771},{"c":3.62,"h":3.63,"l":3.62,"n":73,"o":3.63,"t":"2026-10-21T15:15:00Z","v":1710,"vw":3.624012},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-10-21T15:20:00Z","v":193,"vw":3.62},{"c":3.68,"h":3.68,"l":3.62,"n":91,"o":3.63,"t":"2026-10-21T15:25:00Z","v":44606,"vw":3.631997},{"c":3.67,"h":3.675,"l":3.66,"n":43,"o":3.675,"t":"2026-10-21T15:30:00Z","v":2485,"vw":3.670584},{"c":3.665,"h":3.68,"l":3.64,"n":96,"o":3.66,"t":"2026-10-21T15:35:00Z","v":11988,"vw":3.649437},{"c":3.665,"h":3.665,"l":3.665,"n":6,"o":3.665,"t":"2026-10-21T15:40:00Z","v":120,"vw":3.665},{"c":3.65,"h":3.68,"l":3.65,"n":176,"o":3.68,"t":"2026-10-21T15:45:00Z","v":15274,"vw":3.653151},{"c":3.66,"h":3.67,"l":3.65,"n":71,"o":3.65,"t":"2026-10-21T15:50:00Z","v":8656,"vw":3.653358},{"c":3.66,"h":3.66,"l":3.65,"n":64,"o":3.65,"t":"2026-10-21T15:55:00Z","v":4271,"vw":3.652243},{"c":3.66,"h":3.665,"l":3.63,"n":49,"o":3.65,"t":"2026-10-21T16:00:00Z","v":18383,"vw":3.640133},{"c":3.66,"h":3.66,"l":3.66,"n":10,"o":3.66,"t":"2026-10-21T16:05:00Z","v":171,"vw":3.66},{"c":3.67,"h":3.67,"l":3.65,"n":42,"o":3.66,"t":"2026-10-21T16:10:00Z","v":29545,"vw":3.657832},{"c":3.655,"h":3.67,"l":3.655,"n":38,"o":3.66,"t":"2026-10-21T16:15:00Z","v":2501,"vw":3.662455},{"c":3.65,"h":3.655,"l":3.65,"n":16,"o":3.655,"t":"2026-10-21T16:20:00Z","v":948,"vw":3.650833},{"c":3.655,"h":3.655,"l":3.65,"n":17,"o":3.655,"t":"2026-10-21T16:30:00Z","v":922,"vw":3.653322},{"c":3.69,"h":3.69,"l":3.66,"n":59,"o":3.66,"t":"2026-10-21T16:35:00Z","v":6314,"vw":3.673891},{"c":3.67,"h":3.685,"l":3.67,"n":40,"o":3.685,"t":"2026-10-21T16:40:00Z","v":2603,"vw":3.673707},{"c":3.685,"h":3.69,"l":3.68,"n":39,"o":3.69,"t":"2026-10-21T16:50:00Z","v":2123,"vw":3.681589},{"c":3.69,"h":3.69,"l":3.685,"n":31,"o":3.685,"t":"2026-10-21T16:55:00Z","v":2441,"vw":3.689201},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-21T17:00:00Z","v":101,"vw":3.69},{"c":3.685,"h":3.69,"l":3.685,"n":33,"o":3.69,"t":"2026-10-21T17:05:00Z","v":2558,"vw":3.689754},{"c":3.69,"h":3.695,"l":3.69,"n":26,"o":3.695,"t":"2026-10-21T17:15:00Z","v":1173,"vw":3.691149},{"c":3.69,"h":3.69,"l":3.68,"n":55,"o":3.69,"t":"2026-10-21T17:20:00Z","v":8390,"vw":3.681388},{"c":3.68,"h":3.685,"l":3.68,"n":34,"o":3.685,"t":"2026-10-21T17:25:00Z","v":1452,"vw":3.682},{"c":3.69,"h":3.695,"l":3.68,"n":53,"o":3.69,"t":"2026-10-21T17:30:00Z","v":3035,"vw":3.686875},{"c":3.69,"h":3.69,"l":3.68,"n":50,"o":3.69,"t":"2026-10-21T17:35:00Z","v":7777,"vw":3.682229},{"c":3.69,"h":3.69,"l":3.68,"n":13,"o":3.68,"t":"2026-10-21T17:40:00Z","v":517,"vw":3.683333},{"c":3.66,"h":3.68,"l":3.66,"n":39,"o":3.68,"t":"2026-10-21T17:45:00Z","v":2193,"vw":3.67125},{"c":3.68,"h":3.68,"l":3.665,"n":43,"o":3.665,"t":"2026-10-21T17:50:00Z","v":18591,"vw":3.677283},{"c":3.68,"h":3.69,"l":3.68,"n":30,"o":3.69,"t":"2026-10-21T17:55:00Z","v":1401,"vw":3.682537},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-10-21T18:00:00Z","v":256,"vw":3.68},{"c":3.67,"h":3.68,"l":3.67,"n":34,"o":3.67,"t":"2026-10-21T18:05:00Z","v":3836,"vw":3.670609},{"c":3.67,"h":3.67,"l":3.67,"n":13,"o":3.67,"t":"2026-10-21T18:10:00Z","v":1813,"vw":3.67},{"c":3.68,"h":3.68,"l":3.67,"n":51,"o":3.68,"t":"2026-10-21T18:20:00Z","v":2697,"vw":3.676034},{"c":3.685,"h":3.685,"l":3.675,"n":30,"o":3.675,"t":"2026-10-21T18:25:00Z","v":3652,"vw":3.67665},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-21T18:30:00Z","v":149,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":22,"o":3.68,"t":"2026-10-21T18:35:00Z","v":1237,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":21,"o":3.68,"t":"2026-10-21T18:40:00Z","v":786,"vw":3.68},{"c":3.66,"h":3.68,"l":3.66,"n":125,"o":3.68,"t":"2026-10-21T18:45:00Z","v":5180,"vw":3.669494},{"c":3.65,"h":3.66,"l":3.63,"n":125,"o":3.65,"t":"2026-10-21T18:50:00Z","v":8360,"vw":3.651658},{"c":3.65,"h":3.65,"l":3.64,"n":61,"o":3.64,"t":"2026-10-21T18:55:00Z","v":9816,"vw":3.642468},{"c":3.63,"h":3.65,"l":3.63,"n":66,"o":3.65,"t":"2026-10-21T19:00:00Z","v":2009,"vw":3.638965},{"c":3.65,"h":3.65,"l":3.635,"n":99,"o":3.635,"t":"2026-10-21T19:05:00Z","v":4557,"vw":3.641912},{"c":3.64,"h":3.645,"l":3.635,"n":73,"o":3.645,"t":"2026-10-21T19:10:00Z","v":3137,"vw":3.639653},{"c":3.63,"h":3.655,"l":3.63,"n":175,"o":3.64,"t":"2026-10-21T19:15:00Z","v":26464,"vw":3.643611},{"c":3.64,"h":3.64,"l":3.61,"n":84,"o":3.62,"t":"2026-10-21T19:20:00Z","v":15882,"vw":3.618636},{"c":3.64,"h":3.65,"l":3.64,"n":45,"o":3.64,"t":"2026-10-21T19:25:00Z","v":2181,"vw":3.6425},{"c":3.64,"h":3.64,"l":3.64,"n":26,"o":3.64,"t":"2026-10-21T19:30:00Z","v":1243,"vw":3.64},{"c":3.645,"h":3.65,"l":3.635,"n":85,"o":3.635,"t":"2026-10-21T19:35:00Z","v":4218,"vw":3.642402},{"c":3.625,"h":3.65,"l":3.625,"n":112,"o":3.65,"t":"2026-10-21T19:40:00Z","v":7772,"vw":3.638112},{"c":3.65,"h":3.665,"l":3.625,"n":223,"o":3.63,"t":"2026-10-21T19:45:00Z","v":42749,"vw":3.641939},{"c":3.66,"h":3.67,"l":3.65,"n":289,"o":3.65,"t":"2026-10-21T19:50:00Z","v":37689,"vw":3.660417},{"c":3.65,"h":3.66,"l":3.64,"n":684,"o":3.66,"t":"2026-10-21T19:55:00Z","v":77295,"vw":3.648883},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T20:00:00Z","v":40011,"vw":3.65},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-22T13:30:00Z","v":1527,"vw":3.61},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-22T13:35:00Z","v":521,"vw":3.47},{"c":3.69,"h":3.7,"l":3.66,"n":29,"o":3.6899,"t":"2026-10-22T13:50:00Z","v":4126,"vw":3.675392},{"c":3.685,"h":3.685,"l":3.685,"n":9,"o":3.685,"t":"2026-10-22T13:55:00Z","v":1272,"vw":3.685},{"c":3.68,"h":3.73,"l":3.68,"n":37,"o":3.72,"t":"2026-10-22T14:00:00Z","v":2309,"vw":3.695513},{"c":3.62,"h":3.66,"l":3.62,"n":39,"o":3.66,"t":"2026-10-22T14:05:00Z","v":1848,"vw":3.640274},{"c":3.58,"h":3.64,"l":3.58,"n":82,"o":3.64,"t":"2026-10-22T14:10:00Z","v":3984,"vw":3.614592},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-22T14:15:00Z","v":324,"vw":3.57},{"c":3.63,"h":3.63,"l":3.54,"n":197,"o":3.55,"t":"2026-10-22T14:20:00Z","v":17512,"vw":3.569676},{"c":3.63,"h":3.63,"l":3.625,"n":16,"o":3.625,"t":"2026-10-22T14:30:00Z","v":882,"vw":3.629006},{"c":3.65,"h":3.65,"l":3.63,"n":29,"o":3.63,"t":"2026-10-22T14:35:00Z","v":1091,"vw":3.635},{"c":3.67,"h":3.68,"l":3.67,"n":69,"o":3.68,"t":"2026-10-22T14:40:00Z","v":957,"vw":3.672817},{"c":3.69,"h":3.73,"l":3.675,"n":92,"o":3.675,"t":"2026-10-22T14:45:00Z","v":45296,"vw":3.677482},{"c":3.685,"h":3.685,"l":3.67,"n":7,"o":3.685,"t":"2026-10-22T14:50:00Z","v":461,"vw":3.678571},{"c":3.685,"h":3.7,"l":3.685,"n":20,"o":3.685,"t":"2026-10-22T14:55:00Z","v":801,"vw":3.691973},{"c":3.66,"h":3.66,"l":3.66,"n":12,"o":3.66,"t":"2026-10-22T15:00:00Z","v":373,"vw":3.66},{"c":3.65,"h":3.66,"l":3.65,"n":29,"o":3.66,"t":"2026-10-22T15:05:00Z","v":6480,"vw":3.659828},{"c":3.67,"h":3.67,"l":3.655,"n":11,"o":3.655,"t":"2026-10-22T15:10:00Z","v":460,"vw":3.66625},{"c":3.66,"h":3.66,"l":3.65,"n":31,"o":3.65,"t":"2026-10-22T15:15:00Z","v":12010,"vw":3.650088},{"c":3.66,"h":3.66,"l":3.65,"n":58,"o":3.66,"t":"2026-10-22T15:30:00Z","v":2770,"vw":3.659255},{"c":3.645,"h":3.65,"l":3.635,"n":32,"o":3.65,"t":"2026-10-22T15:40:00Z","v":2307,"vw":3.64853},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-10-22T15:45:00Z","v":323,"vw":3.645},{"c":3.655,"h":3.655,"l":3.635,"n":26,"o":3.635,"t":"2026-10-22T15:50:00Z","v":7378,"vw":3.6443},{"c":3.64,"h":3.65,"l":3.64,"n":18,"o":3.65,"t":"2026-10-22T15:55:00Z","v":1592,"vw":3.649167},{"c":3.63,"h":3.64,"l":3.63,"n":12,"o":3.64,"t":"2026-10-22T16:00:00Z","v":655,"vw":3.635},{"c":3.62,"h":3.625,"l":3.62,"n":10,"o":3.625,"t":"2026-10-22T16:05:00Z","v":523,"vw":3.6225},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-22T16:15:00Z","v":398,"vw":3.63},{"c":3.64,"h":3.64,"l":3.63,"n":11,"o":3.63,"t":"2026-10-22T16:20:00Z","v":635,"vw":3.632119},{"c":3.64,"h":3.64,"l":3.64,"n":22,"o":3.64,"t":"2026-10-22T16:25:00Z","v":1263,"vw":3.64},{"c":3.62,"h":3.63,"l":3.61,"n":45,"o":3.63,"t":"2026-10-22T16:30:00Z","v":2986,"vw":3.616911},{"c":3.59,"h":3.59,"l":3.59,"n":11,"o":3.59,"t":"2026-10-22T16:35:00Z","v":554,"vw":3.59},{"c":3.595,"h":3.595,"l":3.585,"n":15,"o":3.585,"t":"2026-10-22T16:40:00Z","v":694,"vw":3.591377},{"c":3.57,"h":3.585,"l":3.56,"n":56,"o":3.585,"t":"2026-10-22T16:45:00Z","v":11560,"vw":3.568147},{"c":3.6,"h":3.6,"l":3.56,"n":26,"o":3.56,"t":"2026-10-22T16:50:00Z","v":1356,"vw":3.581111},{"c":3.585,"h":3.61,"l":3.585,"n":33,"o":3.61,"t":"2026-10-22T16:55:00Z","v":2650,"vw":3.590686},{"c":3.585,"h":3.585,"l":3.585,"n":17,"o":3.585,"t":"2026-10-22T17:00:00Z","v":1212,"vw":3.585},{"c":3.57,"h":3.57,"l":3.57,"n":8,"o":3.57,"t":"2026-10-22T17:05:00Z","v":379,"vw":3.57},{"c":3.585,"h":3.585,"l":3.57,"n":18,"o":3.57,"t":"2026-10-22T17:10:00Z","v":892,"vw":3.58},{"c":3.6,"h":3.6,"l":3.585,"n":17,"o":3.585,"t":"2026-10-22T17:15:00Z","v":6929,"vw":3.586103},{"c":3.6,"h":3.6,"l":3.585,"n":6,"o":3.585,"t":"2026-10-22T17:20:00Z","v":271,"vw":3.593182},{"c":3.57,"h":3.585,"l":3.56,"n":54,"o":3.585,"t":"2026-10-22T17:25:00Z","v":5275,"vw":3.567475},{"c":3.585,"h":3.59,"l":3.565,"n":67,"o":3.565,"t":"2026-10-22T17:30:00Z","v":27662,"vw":3.566035},{"c":3.59,"h":3.59,"l":3.5801,"n":6,"o":3.5801,"t":"2026-10-22T17:40:00Z","v":970,"vw":3.5812},{"c":3.59,"h":3.6,"l":3.59,"n":21,"o":3.6,"t":"2026-10-22T17:45:00Z","v":814,"vw":3.592},{"c":3.56,"h":3.58,"l":3.56,"n":34,"o":3.58,"t":"2026-10-22T17:50:00Z","v":1198,"vw":3.57},{"c":3.55,"h":3.555,"l":3.55,"n":49,"o":3.555,"t":"2026-10-22T17:55:00Z","v":2067,"vw":3.550455},{"c":3.545,"h":3.55,"l":3.545,"n":19,"o":3.55,"t":"2026-10-22T18:00:00Z","v":640,"vw":3.547619},{"c":3.55,"h":3.55,"l":3.55,"n":21,"o":3.55,"t":"2026-10-22T18:05:00Z","v":727,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-22T18:10:00Z","v":328,"vw":3.56},{"c":3.59,"h":3.59,"l":3.56,"n":44,"o":3.56,"t":"2026-10-22T18:15:00Z","v":1763,"vw":3.572757},{"c":3.595,"h":3.595,"l":3.59,"n":31,"o":3.59,"t":"2026-10-22T18:20:00Z","v":2037,"vw":3.594666},{"c":3.57,"h":3.595,"l":3.57,"n":23,"o":3.595,"t":"2026-10-22T18:25:00Z","v":1205,"vw":3.583571},{"c":3.59,"h":3.59,"l":3.58,"n":11,"o":3.58,"t":"2026-10-22T18:30:00Z","v":605,"vw":3.582627},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-22T18:35:00Z","v":217,"vw":3.58},{"c":3.575,"h":3.58,"l":3.575,"n":15,"o":3.58,"t":"2026-10-22T18:40:00Z","v":1027,"vw":3.57875},{"c":3.57,"h":3.57,"l":3.56,"n":32,"o":3.57,"t":"2026-10-22T18:45:00Z","v":14443,"vw":3.564044},{"c":3.585,"h":3.585,"l":3.57,"n":8,"o":3.57,"t":"2026-10-22T18:50:00Z","v":15359,"vw":3.58},{"c":3.585,"h":3.585,"l":3.585,"n":11,"o":3.585,"t":"2026-10-22T18:55:00Z","v":389,"vw":3.585},{"c":3.585,"h":3.585,"l":3.57,"n":13,"o":3.585,"t":"2026-10-22T19:00:00Z","v":1219,"vw":3.583669},{"c":3.58,"h":3.6,"l":3.58,"n":25,"o":3.6,"t":"2026-10-22T19:05:00Z","v":1226,"vw":3.585557},{"c":3.58,"h":3.58,"l":3.58,"n":8,"o":3.58,"t":"2026-10-22T19:10:00Z","v":157,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":12,"o":3.58,"t":"2026-10-22T19:15:00Z","v":358,"vw":3.58},{"c":3.595,"h":3.595,"l":3.58,"n":48,"o":3.58,"t":"2026-10-22T19:20:00Z","v":3047,"vw":3.590221},{"c":3.58,"h":3.59,"l":3.58,"n":28,"o":3.59,"t":"2026-10-22T19:25:00Z","v":1020,"vw":3.5875},{"c":3.565,"h":3.575,"l":3.565,"n":34,"o":3.575,"t":"2026-10-22T19:30:00Z","v":1534,"vw":3.570683},{"c":3.57,"h":3.57,"l":3.56,"n":32,"o":3.56,"t":"2026-10-22T19:35:00Z","v":1404,"vw":3.56234},{"c":3.565,"h":3.565,"l":3.565,"n":6,"o":3.565,"t":"2026-10-22T19:40:00Z","v":185,"vw":3.565},{"c":3.5651,"h":3.58,"l":3.5651,"n":57,"o":3.57,"t":"2026-10-22T19:45:00Z","v":3656,"vw":3.570403},{"c":3.59,"h":3.6,"l":3.57,"n":119,"o":3.58,"t":"2026-10-22T19:50:00Z","v":10098,"vw":3.579064},{"c":3.59,"h":3.605,"l":3.58,"n":437,"o":3.6,"t":"2026-10-22T19:55:00Z","v":25118,"vw":3.597742},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-22T20:00:00Z","v":37424,"vw":3.6}],"history":[{"c":1.78,"h":1.93,"l":1.74,"n":1775,"o":1.93,"t":"2024-10-21T04:00:00Z","v":211013,"vw":1.790652},{"c":1.76,"h":1.8,"l":1.7,"n":1947,"o":1.78,"t":"2024-10-22T04:00:00Z","v":196727,"vw":1.744786},{"c":1.64,"h":1.76,"l":1.58,"n":2163,"o":1.73,"t":"2024-10-23T04:00:00Z","v":330295,"vw":1.661705},{"c":1.55,"h":1.67,"l":1.55,"n":1813,"o":1.67,"t":"2024-10-24T04:00:00Z","v":346365,"vw":1.589834},{"c":1.52,"h":1.58,"l":1.5,"n":2594,"o":1.54,"t":"2024-10-25T04:00:00Z","v":273772,"vw":1.543669},{"c":1.5,"h":1.58,"l":1.48,"n":2224,"o":1.51,"t":"2024-10-28T04:00:00Z","v":269682,"vw":1.516329},{"c":1.43,"h":1.53,"l":1.39,"n":2623,"o":1.5,"t":"2024-10-29T04:00:00Z","v":378235,"vw":1.436717},{"c":1.32,"h":1.4198,"l":1.32,"n":3104,"o":1.4,"t":"2024-10-30T04:00:00Z","v":574340,"vw":1.369348},{"c":1.2,"h":1.325,"l":1.1,"n":4065,"o":1.31,"t":"2024-10-31T04:00:00Z","v":1520014,"vw":1.17538},{"c":1.24,"h":1.338,"l":1.24,"n":1926,"o":1.25,"t":"2024-11-01T04:00:00Z","v":377281,"vw":1.260632},{"c":1.2,"h":1.2876,"l":1.2,"n":2088,"o":1.25,"t":"2024-11-04T05:00:00Z","v":387512,"vw":1.227828},{"c":1.29,"h":1.32,"l":1.18,"n":2004,"o":1.21,"t":"2024-11-05T05:00:00Z","v":401023,"vw":1.263652},{"c":1.32,"h":1.34,"l":1.21,"n":1668,"o":1.21,"t":"2024-11-06T05:00:00Z","v":125753,"vw":1.315237},{"c":1.27,"h":1.36,"l":1.26,"n":1049,"o":1.32,"t":"2024-11-07T05:00:00Z","v":119816,"vw":1.299412},{"c":1.19,"h":1.2907,"l":1.14,"n":1532,"o":1.25,"t":"2024-11-08T05:00:00Z","v":537041,"vw":1.18201},{"c":1.19,"h":1.2399,"l":1.19,"n":1795,"o":1.2,"t":"2024-11-11T05:00:00Z","v":297484,"vw":1.203748},{"c":1.15,"h":1.2176,"l":1.13,"n":2060,"o":1.2,"t":"2024-11-12T05:00:00Z","v":537198,"vw":1.155826},{"c":1.06,"h":1.165,"l":1.06,"n":2338,"o":1.15,"t":"2024-11-13T05:00:00Z","v":461030,"vw":1.092297},{"c":1.03,"h":1.1,"l":1.01,"n":1697,"o":1.07,"t":"2024-11-14T05:00:00Z","v":389575,"vw":1.042949},{"c":1.04,"h":1.075,"l":1.0001,"n":2873,"o":1.05,"t":"2024-11-15T05:00:00Z","v":426128,"vw":1.04194},{"c":0.942,"h":1.04,"l":0.931,"n":1349,"o":1.04,"t":"2024-11-18T05:00:00Z","v":296084,"vw":0.969927},{"c":0.9601,"h":1,"l":0.937,"n":1510,"o":0.96,"t":"2024-11-19T05:00:00Z","v":327889,"vw":0.966667},{"c":0.9617,"h":0.99,"l":0.95,"n":1288,"o":0.95,"t":"2024-11-20T05:00:00Z","v":206530,"vw":0.967656},{"c":0.9672,"h":0.9735,"l":0.94,"n":998,"o":0.96,"t":"2024-11-21T05:00:00Z","v":179524,"vw":0.964776},{"c":0.9487,"h":0.97,"l":0.939,"n":1469,"o":0.96,"t":"2024-11-22T05:00:00Z","v":288429,"vw":0.953958},{"c":0.9642,"h":0.9738,"l":0.9401,"n":2248,"o":0.95,"t":"2024-11-25T05:00:00Z","v":347796,"vw":0.963374},{"c":0.98,"h":0.9932,"l":0.9591,"n":2346,"o":0.99,"t":"2024-11-26T05:00:00Z","v":435400,"vw":0.977132},{"c":1.05,"h":1.08,"l":0.9802,"n":3063,"o":1.01,"t":"2024-11-27T05:00:00Z","v":599134,"vw":1.02785},{"c":1.05,"h":1.07,"l":1.03,"n":1219,"o":1.06,"t":"2024-11-29T05:00:00Z","v":144646,"vw":1.047789},{"c":1.05,"h":1.08,"l":1.03,"n":1353,"o":1.07,"t":"2024-12-02T05:00:00Z","v":222673,"vw":1.052314},{"c":0.9817,"h":1.06,"l":0.972,"n":1639,"o":1.04,"t":"2024-12-03T05:00:00Z","v":362781,"vw":0.995342},{"c":0.95,"h":1.04,"l":0.9413,"n":2005,"o":0.9909,"t":"2024-12-04T05:00:00Z","v":427799,"vw":0.996764},{"c":0.9364,"h":0.9837,"l":0.9153,"n":1141,"o":0.9555,"t":"2024-12-05T05:00:00Z","v":315093,"vw":0.943324},{"c":0.9542,"h":0.99,"l":0.94,"n":1277,"o":0.94,"t":"2024-12-06T05:00:00Z","v":302742,"vw":0.95342},{"c":1.03,"h":1.1298,"l":0.96,"n":1722,"o":0.96,"t":"2024-12-09T05:00:00Z","v":541730,"vw":1.055736},{"c":0.97,"h":1.07,"l":0.9626,"n":1771,"o":1.05,"t":"2024-12-10T05:00:00Z","v":563628,"vw":0.990335},{"c":0.94,"h":0.98,"l":0.91,"n":1793,"o":0.9701,"t":"2024-12-11T05:00:00Z","v":949511,"vw":0.946581},{"c":0.8852,"h":0.9618,"l":0.8537,"n":1171,"o":0.93,"t":"2024-12-12T05:00:00Z","v":541559,"vw":0.923292},{"c":0.8,"h":0.907,"l":0.8,"n":1817,"o":0.9,"t":"2024-12-13T05:00:00Z","v":450488,"vw":0.849958},{"c":0.8957,"h":0.9222,"l":0.7966,"n":1234,"o":0.7966,"t":"2024-12-16T05:00:00Z","v":1499325,"vw":0.870659},{"c":0.887,"h":0.95,"l":0.8503,"n":1378,"o":0.9033,"t":"2024-12-17T05:00:00Z","v":404114,"vw":0.898452},{"c":0.9063,"h":1,"l":0.854,"n":2181,"o":0.869,"t":"2024-12-18T05:00:00Z","v":490297,"vw":0.908132},{"c":0.888,"h":0.97,"l":0.85,"n":1270,"o":0.93,"t":"2024-12-19T05:00:00Z","v":342169,"vw":0.896895},{"c":1.3,"h":1.45,"l":0.9374,"n":12183,"o":0.9374,"t":"2024-12-20T05:00:00Z","v":4441321,"vw":1.235654},{"c":1.24,"h":1.59,"l":1.15,"n":5248,"o":1.305,"t":"2024-12-23T05:00:00Z","v":1433548,"vw":1.369109},{"c":1.19,"h":1.235,"l":1.135,"n":1151,"o":1.22,"t":"2024-12-24T05:00:00Z","v":218009,"vw":1.176483},{"c":1.4,"h":1.41,"l":1.27,"n":2437,"o":1.3,"t":"2024-12-26T05:00:00Z","v":430455,"vw":1.348542},{"c":1.34,"h":1.475,"l":1.33,"n":3497,"o":1.41,"t":"2024-12-27T05:00:00Z","v":442745,"vw":1.389072},{"c":1.21,"h":1.378,"l":1.12,"n":3627,"o":1.34,"t":"2024-12-30T05:00:00Z","v":919036,"vw":1.174218},{"c":1.275,"h":1.34,"l":1.17,"n":4202,"o":1.25,"t":"2024-12-31T05:00:00Z","v":616198,"vw":1.260306},{"c":1.25,"h":1.292,"l":1.21,"n":1925,"o":1.28,"t":"2025-01-02T05:00:00Z","v":313373,"vw":1.249481},{"c":1.39,"h":1.41,"l":1.3,"n":2234,"o":1.4,"t":"2025-01-03T05:00:00Z","v":455999,"vw":1.37459},{"c":1.33,"h":1.43,"l":1.285,"n":1526,"o":1.38,"t":"2025-01-06T05:00:00Z","v":271312,"vw":1.33187},{"c":1.21,"h":1.33,"l":1.15,"n":1382,"o":1.31,"t":"2025-01-07T05:00:00Z","v":280983,"vw":1.209273},{"c":1.14,"h":1.2581,"l":1.13,"n":1218,"o":1.21,"t":"2025-01-08T05:00:00Z","v":243142,"vw":1.167937},{"c":1.06,"h":1.16,"l":1.03,"n":2071,"o":1.13,"t":"2025-01-10T05:00:00Z","v":327253,"vw":1.073976},{"c":1.03,"h":1.08,"l":0.98,"n":2553,"o":1.08,"t":"2025-01-13T05:00:00Z","v":397642,"vw":1.025421},{"c":1.02,"h":1.0667,"l":0.999,"n":1194,"o":1.03,"t":"2025-01-14T05:00:00Z","v":137794,"vw":1.022503},{"c":1.03,"h":1.05,"l":1.01,"n":973,"o":1.02,"t":"2025-01-15T05:00:00Z","v":83259,"vw":1.030674},{"c":1.02,"h":1.06,"l":0.99,"n":1104,"o":1.06,"t":"2025-01-16T05:00:00Z","v":232968,"vw":1.012538},{"c":1.05,"h":1.06,"l":0.99,"n":1224,"o":1,"t":"2025-01-17T05:00:00Z","v":147785,"vw":1.03391},{"c":1.22,"h":1.3,"l":1.045,"n":2951,"o":1.06,"t":"2025-01-21T05:00:00Z","v":901100,"vw":1.167265},{"c":1.17,"h":1.31,"l":1.15,"n":2069,"o":1.22,"t":"2025-01-22T05:00:00Z","v":333949,"vw":1.224072},{"c":1.14,"h":1.175,"l":1.05,"n":1039,"o":1.13,"t":"2025-01-23T05:00:00Z","v":171478,"vw":1.123913},{"c":1.215,"h":1.27,"l":1.1299,"n":1566,"o":1.15,"t":"2025-01-24T05:00:00Z","v":240787,"vw":1.196023},{"c":1.13,"h":1.22,"l":1.12,"n":853,"o":1.22,"t":"2025-01-27T05:00:00Z","v":125985,"vw":1.158863},{"c":1.14,"h":1.14,"l":1.06,"n":913,"o":1.12,"t":"2025-01-28T05:00:00Z","v":129931,"vw":1.100083},{"c":1.145,"h":1.195,"l":1.08,"n":1112,"o":1.13,"t":"2025-01-29T05:00:00Z","v":156901,"vw":1.150655},{"c":1.19,"h":1.215,"l":1.1,"n":971,"o":1.15,"t":"2025-01-30T05:00:00Z","v":141030,"vw":1.172313},{"c":1.1,"h":1.2,"l":1.095,"n":1709,"o":1.2,"t":"2025-01-31T05:00:00Z","v":268239,"vw":1.130062},{"c":1.11,"h":1.13,"l":1.065,"n":637,"o":1.1,"t":"2025-02-03T05:00:00Z","v":64876,"vw":1.099455},{"c":1.11,"h":1.14,"l":1.09,"n":791,"o":1.11,"t":"2025-02-04T05:00:00Z","v":74516,"vw":1.11666},{"c":1.17,"h":1.19,"l":1.095,"n":1344,"o":1.12,"t":"2025-02-05T05:00:00Z","v":218966,"vw":1.132876},{"c":1.11,"h":1.1851,"l":1.1,"n":800,"o":1.17,"t":"2025-02-06T05:00:00Z","v":106199,"vw":1.129531},{"c":1.01,"h":1.125,"l":0.996,"n":1775,"o":1.1,"t":"2025-02-07T05:00:00Z","v":262964,"vw":1.031133},{"c":1.09,"h":1.09,"l":0.9801,"n":1168,"o":1.04,"t":"2025-02-10T05:00:00Z","v":691077,"vw":1.025422},{"c":0.9201,"h":1.08,"l":0.915,"n":1547,"o":1.08,"t":"2025-02-11T05:00:00Z","v":283814,"vw":0.959598},{"c":0.906,"h":0.9709,"l":0.9,"n":1058,"o":0.91,"t":"2025-02-12T05:00:00Z","v":211126,"vw":0.929858},{"c":0.95,"h":0.9618,"l":0.914,"n":1061,"o":0.94,"t":"2025-02-13T05:00:00Z","v":148455,"vw":0.935173},{"c":0.97,"h":1.01,"l":0.9409,"n":886,"o":0.9409,"t":"2025-02-14T05:00:00Z","v":169687,"vw":0.981827},{"c":0.9488,"h":0.9908,"l":0.9289,"n":594,"o":0.9908,"t":"2025-02-18T05:00:00Z","v":202770,"vw":0.962985},{"c":0.9,"h":0.9792,"l":0.8944,"n":905,"o":0.9485,"t":"2025-02-19T05:00:00Z","v":183009,"vw":0.929019},{"c":0.9025,"h":0.95,"l":0.868,"n":825,"o":0.9149,"t":"2025-02-20T05:00:00Z","v":167023,"vw":0.901866},{"c":0.8709,"h":0.93,"l":0.8685,"n":630,"o":0.93,"t":"2025-02-21T05:00:00Z","v":161152,"vw":0.893964},{"c":0.8328,"h":0.91,"l":0.8328,"n":544,"o":0.88,"t":"2025-02-24T05:00:00Z","v":100308,"vw":0.861174},{"c":0.806,"h":0.845,"l":0.806,"n":869,"o":0.83,"t":"2025-02-25T05:00:00Z","v":183642,"vw":0.818194},{"c":0.8084,"h":0.838,"l":0.805,"n":791,"o":0.805,"t":"2025-02-26T05:00:00Z","v":146825,"vw":0.817838},{"c":0.745,"h":0.8315,"l":0.74,"n":1697,"o":0.81,"t":"2025-02-27T05:00:00Z","v":243909,"vw":0.775853},{"c":0.759,"h":0.7756,"l":0.731,"n":465,"o":0.745,"t":"2025-02-28T05:00:00Z","v":174754,"vw":0.757645},{"c":0.684,"h":0.7714,"l":0.671,"n":1170,"o":0.739,"t":"2025-03-03T05:00:00Z","v":254457,"vw":0.712873},{"c":0.74,"h":0.75,"l":0.67,"n":721,"o":0.684,"t":"2025-03-04T05:00:00Z","v":110780,"vw":0.702801},{"c":0.755,"h":0.768,"l":0.702,"n":485,"o":0.75,"t":"2025-03-05T05:00:00Z","v":86427,"vw":0.748613},{"c":0.7121,"h":0.755,"l":0.7115,"n":417,"o":0.744,"t":"2025-03-06T05:00:00Z","v":73440,"vw":0.734019},{"c":0.736,"h":0.7631,"l":0.712,"n":515,"o":0.712,"t":"2025-03-07T05:00:00Z","v":81669,"vw":0.740592},{"c":0.67,"h":0.764,"l":0.67,"n":871,"o":0.72,"t":"2025-03-10T04:00:00Z","v":203320,"vw":0.701916},{"c":0.661,"h":0.86,"l":0.66,"n":1181,"o":0.6729,"t":"2025-03-11T04:00:00Z","v":188994,"vw":0.700112},{"c":0.6962,"h":0.7579,"l":0.69,"n":1292,"o":0.7121,"t":"2025-03-12T04:00:00Z","v":259318,"vw":0.712375},{"c":0.7069,"h":0.7999,"l":0.6803,"n":956,"o":0.696,"t":"2025-03-13T04:00:00Z","v":165353,"vw":0.709094},{"c":0.7448,"h":0.785,"l":0.7367,"n":1182,"o":0.753,"t":"2025-03-14T04:00:00Z","v":301278,"vw":0.757153},{"c":0.7549,"h":0.8,"l":0.74,"n":1066,"o":0.75,"t":"2025-03-17T04:00:00Z","v":186646,"vw":0.754235},{"c":0.7079,"h":0.7492,"l":0.7013,"n":510,"o":0.745,"t":"2025-03-18T04:00:00Z","v":64231,"vw":0.72205},{"c":0.7372,"h":0.8,"l":0.7001,"n":627,"o":0.71,"t":"2025-03-19T04:00:00Z","v":84188,"vw":0.745423},{"c":0.7365,"h":0.7437,"l":0.7125,"n":585,"o":0.73,"t":"2025-03-20T04:00:00Z","v":68784,"vw":0.731322},{"c":0.7106,"h":0.765,"l":0.71,"n":523,"o":0.72,"t":"2025-03-21T04:00:00Z","v":140127,"vw":0.723123},{"c":0.72,"h":0.7449,"l":0.72,"n":474,"o":0.727,"t":"2025-03-24T04:00:00Z","v":74442,"vw":0.727375},{"c":0.6954,"h":0.76,"l":0.6845,"n":691,"o":0.76,"t":"2025-03-25T04:00:00Z","v":137457,"vw":0.710994},{"c":0.6395,"h":0.7058,"l":0.63,"n":1287,"o":0.69,"t":"2025-03-26T04:00:00Z","v":347362,"vw":0.662658},{"c":0.6818,"h":0.6821,"l":0.63,"n":1311,"o":0.63,"t":"2025-03-27T04:00:00Z","v":480395,"vw":0.656071},{"c":0.7997,"h":0.84,"l":0.74,"n":2802,"o":0.8044,"t":"2025-03-28T04:00:00Z","v":889251,"vw":0.789409},{"c":0.768,"h":0.87,"l":0.75,"n":2103,"o":0.7668,"t":"2025-03-31T04:00:00Z","v":1031416,"vw":0.831328},{"c":0.7703,"h":0.87,"l":0.7571,"n":1100,"o":0.8335,"t":"2025-04-01T04:00:00Z","v":263598,"vw":0.81556},{"c":0.7872,"h":0.8029,"l":0.7405,"n":1091,"o":0.75,"t":"2025-04-02T04:00:00Z","v":220177,"vw":0.774712},{"c":0.7081,"h":0.76,"l":0.7081,"n":917,"o":0.7361,"t":"2025-04-03T04:00:00Z","v":154627,"vw":0.730884},{"c":0.675,"h":0.7049,"l":0.6561,"n":957,"o":0.7001,"t":"2025-04-04T04:00:00Z","v":195728,"vw":0.673556},{"c":0.6481,"h":0.72,"l":0.6135,"n":900,"o":0.64,"t":"2025-04-07T04:00:00Z","v":281378,"vw":0.650314},{"c":0.6105,"h":0.6902,"l":0.6102,"n":846,"o":0.6481,"t":"2025-04-08T04:00:00Z","v":197204,"vw":0.635881},{"c":0.6647,"h":0.6901,"l":0.6101,"n":798,"o":0.627,"t":"2025-04-09T04:00:00Z","v":163290,"vw":0.646506},{"c":0.6418,"h":0.6823,"l":0.626,"n":644,"o":0.65,"t":"2025-04-10T04:00:00Z","v":147669,"vw":0.654694},{"c":0.7082,"h":0.7082,"l":0.6445,"n":486,"o":0.6554,"t":"2025-04-11T04:00:00Z","v":191413,"vw":0.669022},{"c":0.694,"h":0.7156,"l":0.6567,"n":515,"o":0.71,"t":"2025-04-14T04:00:00Z","v":166483,"vw":0.68152},{"c":0.7523,"h":0.7687,"l":0.69,"n":597,"o":0.69,"t":"2025-04-15T04:00:00Z","v":133651,"vw":0.735148},{"c":0.77,"h":0.8001,"l":0.72,"n":673,"o":0.75,"t":"2025-04-16T04:00:00Z","v":160968,"vw":0.760968},{"c":0.81,"h":0.855,"l":0.7531,"n":969,"o":0.79,"t":"2025-04-17T04:00:00Z","v":205948,"vw":0.811517},{"c":0.7987,"h":0.8499,"l":0.78,"n":518,"o":0.7939,"t":"2025-04-21T04:00:00Z","v":76846,"vw":0.808246},{"c":0.9387,"h":0.9387,"l":0.82,"n":889,"o":0.82,"t":"2025-04-22T04:00:00Z","v":183576,"vw":0.907589},{"c":0.8832,"h":0.9499,"l":0.8525,"n":570,"o":0.94,"t":"2025-04-23T04:00:00Z","v":99235,"vw":0.901248},{"c":0.8616,"h":0.8914,"l":0.8342,"n":745,"o":0.87,"t":"2025-04-24T04:00:00Z","v":114977,"vw":0.864489},{"c":0.9009,"h":0.9498,"l":0.82,"n":699,"o":0.8358,"t":"2025-04-25T04:00:00Z","v":109845,"vw":0.893189},{"c":0.8866,"h":0.9266,"l":0.8524,"n":374,"o":0.88,"t":"2025-04-28T04:00:00Z","v":43239,"vw":0.874929},{"c":0.9009,"h":0.9157,"l":0.85,"n":637,"o":0.87,"t":"2025-04-29T04:00:00Z","v":52754,"vw":0.887971},{"c":0.9597,"h":0.98,"l":0.8504,"n":869,"o":0.88,"t":"2025-04-30T04:00:00Z","v":142377,"vw":0.941414},{"c":0.9184,"h":0.999,"l":0.9131,"n":706,"o":0.97,"t":"2025-05-01T04:00:00Z","v":82916,"vw":0.957158},{"c":0.8874,"h":0.943,"l":0.867,"n":428,"o":0.928,"t":"2025-05-02T04:00:00Z","v":85025,"vw":0.885447},{"c":0.8216,"h":0.8921,"l":0.8205,"n":349,"o":0.8921,"t":"2025-05-05T04:00:00Z","v":40580,"vw":0.854202},{"c":0.796,"h":0.8547,"l":0.73,"n":493,"o":0.8105,"t":"2025-05-06T04:00:00Z","v":108155,"vw":0.775161},{"c":0.7643,"h":0.817,"l":0.7522,"n":286,"o":0.7986,"t":"2025-05-07T04:00:00Z","v":54876,"vw":0.779237},{"c":0.8177,"h":0.8499,"l":0.76,"n":515,"o":0.77,"t":"2025-05-08T04:00:00Z","v":73482,"vw":0.806645},{"c":0.781,"h":0.8699,"l":0.781,"n":436,"o":0.8,"t":"2025-05-09T04:00:00Z","v":76739,"vw":0.803894},{"c":0.8827,"h":0.9,"l":0.82,"n":405,"o":0.859,"t":"2025-05-12T04:00:00Z","v":58860,"vw":0.863393},{"c":1,"h":1.08,"l":0.882,"n":1126,"o":0.8892,"t":"2025-05-13T04:00:00Z","v":368016,"vw":1.01516},{"c":0.9029,"h":1.03,"l":0.902,"n":471,"o":1.03,"t":"2025-05-14T04:00:00Z","v":152493,"vw":0.953234},{"c":0.937,"h":1.05,"l":0.8905,"n":514,"o":0.9009,"t":"2025-05-15T04:00:00Z","v":122601,"vw":0.929586},{"c":0.8832,"h":0.93,"l":0.8601,"n":388,"o":0.93,"t":"2025-05-16T04:00:00Z","v":139927,"vw":0.88108},{"c":0.9237,"h":0.93,"l":0.8401,"n":388,"o":0.87,"t":"2025-05-19T04:00:00Z","v":137153,"vw":0.896914},{"c":0.982,"h":1,"l":0.891,"n":482,"o":0.906,"t":"2025-05-20T04:00:00Z","v":93683,"vw":0.958713},{"c":0.9141,"h":0.99,"l":0.85,"n":388,"o":0.97,"t":"2025-05-21T04:00:00Z","v":67430,"vw":0.907282},{"c":0.9001,"h":0.94,"l":0.9001,"n":146,"o":0.9199,"t":"2025-05-22T04:00:00Z","v":13143,"vw":0.906465},{"c":0.8862,"h":0.891,"l":0.8332,"n":428,"o":0.891,"t":"2025-05-23T04:00:00Z","v":74248,"vw":0.871227},{"c":0.7996,"h":0.92,"l":0.7799,"n":910,"o":0.87,"t":"2025-05-27T04:00:00Z","v":590005,"vw":0.835567},{"c":0.87,"h":0.9196,"l":0.7705,"n":858,"o":0.79,"t":"2025-05-28T04:00:00Z","v":383149,"vw":0.838918},{"c":0.9019,"h":0.91,"l":0.828,"n":357,"o":0.88,"t":"2025-05-29T04:00:00Z","v":41516,"vw":0.869061},{"c":0.8859,"h":0.9077,"l":0.8656,"n":595,"o":0.8905,"t":"2025-05-30T04:00:00Z","v":69734,"vw":0.883099},{"c":0.9071,"h":0.9197,"l":0.8548,"n":709,"o":0.8912,"t":"2025-06-02T04:00:00Z","v":97883,"vw":0.88592},{"c":0.9353,"h":0.98,"l":0.9101,"n":770,"o":0.94,"t":"2025-06-03T04:00:00Z","v":203848,"vw":0.952553},{"c":0.9999,"h":1.01,"l":0.9411,"n":858,"o":0.95,"t":"2025-06-04T04:00:00Z","v":154754,"vw":0.992191},{"c":0.9782,"h":1.03,"l":0.9315,"n":505,"o":0.99,"t":"2025-06-05T04:00:00Z","v":82413,"vw":0.964382},{"c":1.03,"h":1.04,"l":0.9422,"n":548,"o":0.98,"t":"2025-06-06T04:00:00Z","v":122555,"vw":1.01545},{"c":1.18,"h":1.2,"l":1.04,"n":1790,"o":1.05,"t":"2025-06-09T04:00:00Z","v":368594,"vw":1.112518},{"c":1.08,"h":1.25,"l":1.0302,"n":1741,"o":1.2,"t":"2025-06-10T04:00:00Z","v":385701,"vw":1.150107},{"c":1.095,"h":1.16,"l":1.06,"n":911,"o":1.11,"t":"2025-06-11T04:00:00Z","v":224043,"vw":1.103524},{"c":1.04,"h":1.0908,"l":1,"n":875,"o":1.06,"t":"2025-06-12T04:00:00Z","v":87405,"vw":1.044588},{"c":0.9601,"h":1.02,"l":0.92,"n":599,"o":1,"t":"2025-06-13T04:00:00Z","v":71174,"vw":0.957126},{"c":0.9739,"h":1.02,"l":0.97,"n":717,"o":1,"t":"2025-06-16T04:00:00Z","v":51235,"vw":0.996481},{"c":0.9275,"h":1.019,"l":0.925,"n":627,"o":0.985,"t":"2025-06-17T04:00:00Z","v":61552,"vw":0.963368},{"c":0.8611,"h":0.95,"l":0.8445,"n":1050,"o":0.9275,"t":"2025-06-18T04:00:00Z","v":170108,"vw":0.87077},{"c":0.8605,"h":0.9485,"l":0.853,"n":742,"o":0.8787,"t":"2025-06-20T04:00:00Z","v":108740,"vw":0.887266},{"c":0.84,"h":0.8623,"l":0.8201,"n":500,"o":0.86,"t":"2025-06-23T04:00:00Z","v":70001,"vw":0.840563},{"c":0.8761,"h":0.893,"l":0.8363,"n":445,"o":0.84,"t":"2025-06-24T04:00:00Z","v":67967,"vw":0.870991},{"c":0.8548,"h":0.887,"l":0.7796,"n":513,"o":0.8603,"t":"2025-06-25T04:00:00Z","v":169507,"vw":0.823288},{"c":0.86,"h":0.86,"l":0.801,"n":505,"o":0.85,"t":"2025-06-26T04:00:00Z","v":170985,"vw":0.850758},{"c":0.7853,"h":0.86,"l":0.77,"n":1323,"o":0.8599,"t":"2025-06-27T04:00:00Z","v":1849761,"vw":0.793201},{"c":0.8094,"h":0.833,"l":0.772,"n":770,"o":0.817,"t":"2025-06-30T04:00:00Z","v":111671,"vw":0.796324},{"c":0.8,"h":0.8379,"l":0.78,"n":661,"o":0.7851,"t":"2025-07-01T04:00:00Z","v":99322,"vw":0.797341},{"c":0.8,"h":0.82,"l":0.78,"n":591,"o":0.8,"t":"2025-07-02T04:00:00Z","v":60459,"vw":0.801218},{"c":0.7939,"h":0.82,"l":0.7801,"n":299,"o":0.79,"t":"2025-07-03T04:00:00Z","v":87143,"vw":0.800214},{"c":0.8067,"h":0.8099,"l":0.79,"n":212,"o":0.797,"t":"2025-07-07T04:00:00Z","v":45372,"vw":0.800382},{"c":0.8424,"h":0.8809,"l":0.7801,"n":776,"o":0.7803,"t":"2025-07-08T04:00:00Z","v":196473,"vw":0.828263},{"c":0.8749,"h":0.888,"l":0.83,"n":403,"o":0.83,"t":"2025-07-09T04:00:00Z","v":101656,"vw":0.873327},{"c":0.8871,"h":0.9495,"l":0.8493,"n":973,"o":0.86,"t":"2025-07-10T04:00:00Z","v":133606,"vw":0.885579},{"c":0.8147,"h":0.9199,"l":0.8108,"n":513,"o":0.887,"t":"2025-07-11T04:00:00Z","v":161947,"vw":0.848018},{"c":0.819,"h":0.8642,"l":0.8,"n":362,"o":0.815,"t":"2025-07-14T04:00:00Z","v":79684,"vw":0.821352},{"c":0.8149,"h":0.836,"l":0.8,"n":250,"o":0.8105,"t":"2025-07-15T04:00:00Z","v":90162,"vw":0.809378},{"c":0.8201,"h":0.83,"l":0.8,"n":220,"o":0.81,"t":"2025-07-16T04:00:00Z","v":45985,"vw":0.816447},{"c":0.82,"h":0.8473,"l":0.77,"n":336,"o":0.81,"t":"2025-07-17T04:00:00Z","v":64297,"vw":0.812434},{"c":0.805,"h":0.84,"l":0.8,"n":211,"o":0.8,"t":"2025-07-18T04:00:00Z","v":49446,"vw":0.817878},{"c":0.8421,"h":0.881,"l":0.8,"n":306,"o":0.8,"t":"2025-07-21T04:00:00Z","v":99063,"vw":0.85882},{"c":0.8546,"h":0.8812,"l":0.84,"n":231,"o":0.86,"t":"2025-07-22T04:00:00Z","v":26446,"vw":0.859808},{"c":0.91,"h":0.91,"l":0.845,"n":464,"o":0.845,"t":"2025-07-23T04:00:00Z","v":54695,"vw":0.891091},{"c":0.912,"h":0.9217,"l":0.8705,"n":198,"o":0.92,"t":"2025-07-24T04:00:00Z","v":75458,"vw":0.907025},{"c":0.93,"h":1.02,"l":0.8888,"n":864,"o":0.912,"t":"2025-07-25T04:00:00Z","v":187033,"vw":0.960576},{"c":0.8521,"h":0.98,"l":0.77,"n":567,"o":0.95,"t":"2025-07-28T04:00:00Z","v":421834,"vw":0.848628},{"c":0.8317,"h":1,"l":0.8232,"n":772,"o":0.84,"t":"2025-07-29T04:00:00Z","v":396718,"vw":0.954908},{"c":0.8199,"h":0.8999,"l":0.8125,"n":345,"o":0.8134,"t":"2025-07-30T04:00:00Z","v":63176,"vw":0.858412},{"c":0.7799,"h":0.88,"l":0.7799,"n":534,"o":0.82,"t":"2025-07-31T04:00:00Z","v":168778,"vw":0.826747},{"c":0.8283,"h":0.8658,"l":0.77,"n":371,"o":0.77,"t":"2025-08-01T04:00:00Z","v":74563,"vw":0.825535},{"c":0.8458,"h":0.893,"l":0.82,"n":241,"o":0.84,"t":"2025-08-04T04:00:00Z","v":69841,"vw":0.860752},{"c":0.8413,"h":0.8883,"l":0.826,"n":230,"o":0.87,"t":"2025-08-05T04:00:00Z","v":37936,"vw":0.852617},{"c":0.8498,"h":0.8689,"l":0.82,"n":434,"o":0.845,"t":"2025-08-06T04:00:00Z","v":107882,"vw":0.839584},{"c":0.857,"h":0.91,"l":0.838,"n":468,"o":0.9075,"t":"2025-08-07T04:00:00Z","v":161942,"vw":0.872894},{"c":0.8575,"h":0.884,"l":0.8325,"n":171,"o":0.843,"t":"2025-08-08T04:00:00Z","v":60874,"vw":0.846936},{"c":0.827,"h":0.89,"l":0.81,"n":246,"o":0.89,"t":"2025-08-11T04:00:00Z","v":97649,"vw":0.832943},{"c":0.838,"h":0.85,"l":0.75,"n":1593,"o":0.82,"t":"2025-08-12T04:00:00Z","v":191705,"vw":0.784605},{"c":0.907,"h":0.9174,"l":0.8129,"n":629,"o":0.8129,"t":"2025-08-13T04:00:00Z","v":138180,"vw":0.875227},{"c":0.945,"h":0.961,"l":0.82,"n":919,"o":0.907,"t":"2025-08-14T04:00:00Z","v":221451,"vw":0.898439},{"c":0.87,"h":0.93,"l":0.8221,"n":220,"o":0.93,"t":"2025-08-15T04:00:00Z","v":80871,"vw":0.85995},{"c":0.9441,"h":0.947,"l":0.832,"n":446,"o":0.8697,"t":"2025-08-18T04:00:00Z","v":64675,"vw":0.898699},{"c":0.8932,"h":0.9547,"l":0.87,"n":299,"o":0.95,"t":"2025-08-19T04:00:00Z","v":81123,"vw":0.903692},{"c":1.05,"h":1.05,"l":0.8525,"n":1268,"o":0.86,"t":"2025-08-20T04:00:00Z","v":385376,"vw":0.987226},{"c":1.1,"h":1.21,"l":1.03,"n":1380,"o":1.07,"t":"2025-08-21T04:00:00Z","v":419205,"vw":1.118275},{"c":1.24,"h":1.25,"l":1.01,"n":2055,"o":1.08,"t":"2025-08-22T04:00:00Z","v":494217,"vw":1.184931},{"c":1.27,"h":1.29,"l":1.1,"n":2817,"o":1.28,"t":"2025-08-25T04:00:00Z","v":634634,"vw":1.215954},{"c":1.22,"h":1.3,"l":1.13,"n":675,"o":1.3,"t":"2025-08-26T04:00:00Z","v":207125,"vw":1.207433},{"c":1.28,"h":1.3,"l":1.1,"n":2330,"o":1.2,"t":"2025-08-27T04:00:00Z","v":417229,"vw":1.218622},{"c":1.31,"h":1.33,"l":1.16,"n":1064,"o":1.29,"t":"2025-08-28T04:00:00Z","v":196926,"vw":1.248031},{"c":1.21,"h":1.3,"l":1.1701,"n":1177,"o":1.29,"t":"2025-08-29T04:00:00Z","v":222215,"vw":1.238629},{"c":1.13,"h":1.24,"l":1.12,"n":350,"o":1.2,"t":"2025-09-02T04:00:00Z","v":74518,"vw":1.164866},{"c":1.22,"h":1.255,"l":1.1042,"n":1049,"o":1.12,"t":"2025-09-03T04:00:00Z","v":256106,"vw":1.204277},{"c":1.14,"h":1.21,"l":1.12,"n":360,"o":1.21,"t":"2025-09-04T04:00:00Z","v":52158,"vw":1.150373},{"c":1.23,"h":1.23,"l":1.1357,"n":575,"o":1.16,"t":"2025-09-05T04:00:00Z","v":90656,"vw":1.210446},{"c":1.25,"h":1.26,"l":1.17,"n":988,"o":1.23,"t":"2025-09-08T04:00:00Z","v":168538,"vw":1.214881},{"c":1.19,"h":1.24,"l":1.1701,"n":791,"o":1.24,"t":"2025-09-09T04:00:00Z","v":166302,"vw":1.204307},{"c":1.19,"h":1.25,"l":1.17,"n":656,"o":1.2,"t":"2025-09-10T04:00:00Z","v":109598,"vw":1.216883},{"c":1.21,"h":1.25,"l":1.12,"n":803,"o":1.2,"t":"2025-09-11T04:00:00Z","v":162709,"vw":1.199235},{"c":1.13,"h":1.2386,"l":1.1,"n":1037,"o":1.2,"t":"2025-09-12T04:00:00Z","v":183156,"vw":1.130418},{"c":1.11,"h":1.18,"l":1.11,"n":481,"o":1.14,"t":"2025-09-15T04:00:00Z","v":71185,"vw":1.132508},{"c":1.16,"h":1.18,"l":1.0301,"n":1375,"o":1.11,"t":"2025-09-16T04:00:00Z","v":266555,"vw":1.104339},{"c":1.04,"h":1.16,"l":1.04,"n":666,"o":1.16,"t":"2025-09-17T04:00:00Z","v":99773,"vw":1.094495},{"c":1.01,"h":1.0899,"l":1.01,"n":655,"o":1.05,"t":"2025-09-18T04:00:00Z","v":134942,"vw":1.047981},{"c":0.9848,"h":1.05,"l":0.9807,"n":525,"o":1.01,"t":"2025-09-19T04:00:00Z","v":252568,"vw":0.996935},{"c":1.01,"h":1.07,"l":0.99,"n":631,"o":0.99,"t":"2025-09-22T04:00:00Z","v":180259,"vw":1.019292},{"c":1.03,"h":1.15,"l":1.0201,"n":1491,"o":1.1,"t":"2025-09-23T04:00:00Z","v":299659,"vw":1.096613},{"c":1.17,"h":1.22,"l":1.04,"n":856,"o":1.04,"t":"2025-09-24T04:00:00Z","v":181076,"vw":1.142234},{"c":1.22,"h":1.23,"l":1.16,"n":460,"o":1.16,"t":"2025-09-25T04:00:00Z","v":112836,"vw":1.192567},{"c":1.5,"h":1.515,"l":1.1902,"n":2613,"o":1.22,"t":"2025-09-26T04:00:00Z","v":734955,"vw":1.348375},{"c":1.37,"h":1.91,"l":1.21,"n":4434,"o":1.91,"t":"2025-09-29T04:00:00Z","v":1488428,"vw":1.547731},{"c":1.44,"h":1.5,"l":1.25,"n":1788,"o":1.37,"t":"2025-09-30T04:00:00Z","v":340673,"vw":1.384765},{"c":1.51,"h":1.63,"l":1.44,"n":2486,"o":1.47,"t":"2025-10-01T04:00:00Z","v":266377,"vw":1.538935},{"c":1.44,"h":1.59,"l":1.4,"n":1453,"o":1.51,"t":"2025-10-02T04:00:00Z","v":235964,"vw":1.46486},{"c":1.47,"h":1.53,"l":1.42,"n":2295,"o":1.44,"t":"2025-10-03T04:00:00Z","v":282000,"vw":1.494058},{"c":1.46,"h":1.5314,"l":1.33,"n":2776,"o":1.47,"t":"2025-10-06T04:00:00Z","v":261835,"vw":1.389705},{"c":1.44,"h":1.4592,"l":1.38,"n":1759,"o":1.45,"t":"2025-10-07T04:00:00Z","v":58521,"vw":1.416908},{"c":1.42,"h":1.4969,"l":1.36,"n":2723,"o":1.41,"t":"2025-10-08T04:00:00Z","v":240968,"vw":1.412852},{"c":1.4,"h":1.46,"l":1.32,"n":1765,"o":1.45,"t":"2025-10-09T04:00:00Z","v":177765,"vw":1.385814},{"c":1.26,"h":1.405,"l":1.15,"n":2819,"o":1.39,"t":"2025-10-10T04:00:00Z","v":547323,"vw":1.252939},{"c":1.25,"h":1.29,"l":1.2,"n":1436,"o":1.25,"t":"2025-10-13T04:00:00Z","v":89120,"vw":1.251976},{"c":1.3,"h":1.32,"l":1.21,"n":951,"o":1.27,"t":"2025-10-14T04:00:00Z","v":76337,"vw":1.268271},{"c":1.36,"h":1.4,"l":1.2901,"n":786,"o":1.31,"t":"2025-10-15T04:00:00Z","v":211243,"vw":1.335123},{"c":1.31,"h":1.4181,"l":1.27,"n":648,"o":1.36,"t":"2025-10-16T04:00:00Z","v":106710,"vw":1.312154},{"c":1.19,"h":1.35,"l":1.16,"n":941,"o":1.3,"t":"2025-10-17T04:00:00Z","v":174111,"vw":1.21795},{"c":1.29,"h":1.3,"l":1.16,"n":929,"o":1.17,"t":"2025-10-20T04:00:00Z","v":179764,"vw":1.238625},{"c":1.64,"h":1.65,"l":1.23,"n":5091,"o":1.29,"t":"2025-10-21T04:00:00Z","v":1229009,"vw":1.537672},{"c":1.58,"h":1.68,"l":1.44,"n":1568,"o":1.6,"t":"2025-10-22T04:00:00Z","v":380209,"vw":1.533},{"c":1.5,"h":1.59,"l":1.47,"n":779,"o":1.59,"t":"2025-10-23T04:00:00Z","v":115873,"vw":1.522123},{"c":1.62,"h":1.63,"l":1.485,"n":1210,"o":1.5,"t":"2025-10-24T04:00:00Z","v":227500,"vw":1.574913},{"c":1.71,"h":1.715,"l":1.57,"n":1162,"o":1.66,"t":"2025-10-27T04:00:00Z","v":269705,"vw":1.660448},{"c":1.54,"h":1.72,"l":1.54,"n":934,"o":1.72,"t":"2025-10-28T04:00:00Z","v":125501,"vw":1.622724},{"c":1.58,"h":1.6188,"l":1.5,"n":696,"o":1.57,"t":"2025-10-29T04:00:00Z","v":177015,"vw":1.54458},{"c":1.57,"h":1.61,"l":1.47,"n":642,"o":1.57,"t":"2025-10-30T04:00:00Z","v":141482,"vw":1.543476},{"c":1.59,"h":1.64,"l":1.51,"n":720,"o":1.56,"t":"2025-10-31T04:00:00Z","v":111378,"vw":1.551798},{"c":3.98,"h":4.22,"l":1.43,"n":172222,"o":1.58,"t":"2025-11-03T05:00:00Z","v":34568268,"vw":3.322891},{"c":1.76,"h":2.2,"l":1.53,"n":137609,"o":2.12,"t":"2025-11-04T05:00:00Z","v":26527612,"vw":1.72085},{"c":1.39,"h":1.65,"l":1.38,"n":10459,"o":1.65,"t":"2025-11-05T05:00:00Z","v":3057459,"vw":1.498986},{"c":1.35,"h":1.51,"l":1.34,"n":5247,"o":1.38,"t":"2025-11-06T05:00:00Z","v":1153246,"vw":1.403373},{"c":1.19,"h":1.33,"l":1.19,"n":4486,"o":1.33,"t":"2025-11-07T05:00:00Z","v":1091496,"vw":1.229734},{"c":1.26,"h":1.29,"l":1.173,"n":2670,"o":1.19,"t":"2025-11-10T05:00:00Z","v":516156,"vw":1.240527},{"c":1.35,"h":1.395,"l":1.21,"n":3609,"o":1.27,"t":"2025-11-11T05:00:00Z","v":611652,"vw":1.295352},{"c":1.47,"h":1.48,"l":1.34,"n":4141,"o":1.38,"t":"2025-11-12T05:00:00Z","v":701291,"vw":1.409609},{"c":1.51,"h":1.62,"l":1.42,"n":4017,"o":1.48,"t":"2025-11-13T05:00:00Z","v":817338,"vw":1.536408},{"c":1.52,"h":1.54,"l":1.42,"n":3281,"o":1.47,"t":"2025-11-14T05:00:00Z","v":572420,"vw":1.482383},{"c":1.65,"h":1.69,"l":1.46,"n":3123,"o":1.52,"t":"2025-11-17T05:00:00Z","v":701398,"vw":1.567317},{"c":1.68,"h":1.73,"l":1.55,"n":2613,"o":1.63,"t":"2025-11-18T05:00:00Z","v":682597,"vw":1.643966},{"c":1.67,"h":1.7,"l":1.61,"n":2270,"o":1.65,"t":"2025-11-19T05:00:00Z","v":248090,"vw":1.651278},{"c":1.6,"h":1.6825,"l":1.5,"n":1934,"o":1.65,"t":"2025-11-20T05:00:00Z","v":296794,"vw":1.586849},{"c":1.67,"h":1.69,"l":1.5201,"n":2054,"o":1.61,"t":"2025-11-21T05:00:00Z","v":429907,"vw":1.619977},{"c":1.4,"h":1.66,"l":1.4,"n":3215,"o":1.66,"t":"2025-11-24T05:00:00Z","v":577729,"vw":1.482988},{"c":1.59,"h":1.6,"l":1.32,"n":2504,"o":1.42,"t":"2025-11-25T05:00:00Z","v":802919,"vw":1.456447},{"c":1.67,"h":1.68,"l":1.53,"n":1779,"o":1.59,"t":"2025-11-26T05:00:00Z","v":296741,"vw":1.62522},{"c":1.68,"h":1.7,"l":1.6,"n":1640,"o":1.66,"t":"2025-11-28T05:00:00Z","v":370862,"vw":1.661331},{"c":1.55,"h":1.67,"l":1.51,"n":2049,"o":1.67,"t":"2025-12-01T05:00:00Z","v":253843,"vw":1.558093},{"c":1.345,"h":1.55,"l":1.3401,"n":2515,"o":1.55,"t":"2025-12-02T05:00:00Z","v":477845,"vw":1.40095},{"c":1.38,"h":1.4,"l":1.295,"n":1424,"o":1.33,"t":"2025-12-03T05:00:00Z","v":264283,"vw":1.341216},{"c":1.54,"h":1.55,"l":1.34,"n":2027,"o":1.34,"t":"2025-12-04T05:00:00Z","v":292099,"vw":1.468969},{"c":1.46,"h":1.56,"l":1.425,"n":2045,"o":1.56,"t":"2025-12-05T05:00:00Z","v":292779,"vw":1.471952},{"c":1.46,"h":1.51,"l":1.45,"n":1880,"o":1.5,"t":"2025-12-08T05:00:00Z","v":206711,"vw":1.474092},{"c":1.7,"h":1.7,"l":1.46,"n":3049,"o":1.47,"t":"2025-12-09T05:00:00Z","v":631359,"vw":1.625686},{"c":1.65,"h":1.718,"l":1.62,"n":1263,"o":1.71,"t":"2025-12-10T05:00:00Z","v":235251,"vw":1.658139},{"c":1.63,"h":1.69,"l":1.61,"n":1306,"o":1.65,"t":"2025-12-11T05:00:00Z","v":160902,"vw":1.640125},{"c":1.71,"h":1.72,"l":1.6021,"n":2371,"o":1.615,"t":"2025-12-12T05:00:00Z","v":341632,"vw":1.683795},{"c":1.94,"h":1.9799,"l":1.71,"n":4927,"o":1.715,"t":"2025-12-15T05:00:00Z","v":1107556,"vw":1.88727},{"c":1.99,"h":2.06,"l":1.79,"n":5177,"o":1.9,"t":"2025-12-16T05:00:00Z","v":993779,"vw":1.913526},{"c":1.95,"h":2.17,"l":1.87,"n":4072,"o":2.03,"t":"2025-12-17T05:00:00Z","v":885495,"vw":2.004477},{"c":1.92,"h":2.015,"l":1.9,"n":2190,"o":1.98,"t":"2025-12-18T05:00:00Z","v":169933,"vw":1.937616},{"c":2.14,"h":2.15,"l":1.8953,"n":3862,"o":1.94,"t":"2025-12-19T05:00:00Z","v":621834,"vw":2.069308},{"c":2.26,"h":2.38,"l":2.09,"n":3883,"o":2.17,"t":"2025-12-22T05:00:00Z","v":571639,"vw":2.23106},{"c":2.19,"h":2.245,"l":2.1175,"n":1885,"o":2.23,"t":"2025-12-23T05:00:00Z","v":313950,"vw":2.183985},{"c":2.23,"h":2.33,"l":2.2,"n":1062,"o":2.2,"t":"2025-12-24T05:00:00Z","v":107876,"vw":2.256805},{"c":2.45,"h":2.48,"l":2.21,"n":2667,"o":2.26,"t":"2025-12-26T05:00:00Z","v":267187,"vw":2.393733},{"c":2.94,"h":3,"l":2.36,"n":10904,"o":2.42,"t":"2025-12-29T05:00:00Z","v":1558206,"vw":2.839961},{"c":2.84,"h":2.98,"l":2.64,"n":2718,"o":2.95,"t":"2025-12-30T05:00:00Z","v":529913,"vw":2.762939},{"c":2.9,"h":2.95,"l":2.75,"n":1864,"o":2.81,"t":"2025-12-31T05:00:00Z","v":219203,"vw":2.880687},{"c":2.73,"h":2.904,"l":2.6,"n":2900,"o":2.9,"t":"2026-01-02T05:00:00Z","v":362202,"vw":2.720347},{"c":2.44,"h":2.7889,"l":2.3704,"n":2848,"o":2.71,"t":"2026-01-05T05:00:00Z","v":433784,"vw":2.47111},{"c":2.56,"h":2.64,"l":2.41,"n":1755,"o":2.48,"t":"2026-01-06T05:00:00Z","v":210816,"vw":2.543779},{"c":2.83,"h":2.87,"l":2.56,"n":3663,"o":2.64,"t":"2026-01-07T05:00:00Z","v":978090,"vw":2.778617},{"c":2.76,"h":2.99,"l":2.74,"n":3091,"o":2.8,"t":"2026-01-08T05:00:00Z","v":358420,"vw":2.81556},{"c":2.63,"h":2.82,"l":2.63,"n":2784,"o":2.78,"t":"2026-01-09T05:00:00Z","v":633841,"vw":2.70153},{"c":2.2,"h":2.67,"l":2.1,"n":8288,"o":2.61,"t":"2026-01-12T05:00:00Z","v":1466459,"vw":2.314713},{"c":2.24,"h":2.26,"l":2.05,"n":2559,"o":2.17,"t":"2026-01-13T05:00:00Z","v":366150,"vw":2.167157},{"c":2.26,"h":2.3,"l":2.125,"n":2298,"o":2.18,"t":"2026-01-14T05:00:00Z","v":318178,"vw":2.226407},{"c":2.15,"h":2.27,"l":2.09,"n":3097,"o":2.27,"t":"2026-01-15T05:00:00Z","v":307387,"vw":2.150624},{"c":1.81,"h":2.1,"l":1.7801,"n":8066,"o":2.1,"t":"2026-01-16T05:00:00Z","v":1444307,"vw":1.893263},{"c":1.84,"h":1.96,"l":1.765,"n":2389,"o":1.83,"t":"2026-01-20T05:00:00Z","v":311016,"vw":1.879268},{"c":1.82,"h":1.953,"l":1.82,"n":2305,"o":1.84,"t":"2026-01-21T05:00:00Z","v":237903,"vw":1.866897},{"c":2.21,"h":2.3,"l":1.81,"n":4884,"o":1.81,"t":"2026-01-22T05:00:00Z","v":652469,"vw":2.14339},{"c":2.02,"h":2.21,"l":1.99,"n":1937,"o":2.2,"t":"2026-01-23T05:00:00Z","v":213976,"vw":2.045396},{"c":2.03,"h":2.0952,"l":1.9,"n":2009,"o":2.01,"t":"2026-01-26T05:00:00Z","v":182901,"vw":2.018612},{"c":2.12,"h":2.1998,"l":1.99,"n":2091,"o":2.02,"t":"2026-01-27T05:00:00Z","v":207152,"vw":2.128561},{"c":1.97,"h":2.15,"l":1.97,"n":1233,"o":2.15,"t":"2026-01-28T05:00:00Z","v":96875,"vw":2.036368},{"c":1.9,"h":2.0503,"l":1.8,"n":1734,"o":1.99,"t":"2026-01-29T05:00:00Z","v":894896,"vw":1.848595},{"c":1.85,"h":1.925,"l":1.8,"n":1542,"o":1.87,"t":"2026-01-30T05:00:00Z","v":142899,"vw":1.854329},{"c":2.03,"h":2.07,"l":1.85,"n":1180,"o":1.85,"t":"2026-02-02T05:00:00Z","v":124410,"vw":1.984059},{"c":2.29,"h":2.345,"l":2.05,"n":3826,"o":2.09,"t":"2026-02-03T05:00:00Z","v":725637,"vw":2.230308},{"c":2.3,"h":2.3494,"l":2.16,"n":3257,"o":2.3,"t":"2026-02-04T05:00:00Z","v":250302,"vw":2.252494},{"c":2.02,"h":2.26,"l":1.9708,"n":3050,"o":2.26,"t":"2026-02-05T05:00:00Z","v":355725,"vw":2.052702},{"c":2.17,"h":2.21,"l":1.98,"n":1347,"o":2.07,"t":"2026-02-06T05:00:00Z","v":221753,"vw":2.125406},{"c":2.155,"h":2.17,"l":2.04,"n":1994,"o":2.15,"t":"2026-02-09T05:00:00Z","v":202870,"vw":2.114398},{"c":2.1,"h":2.15,"l":2,"n":2236,"o":2.15,"t":"2026-02-10T05:00:00Z","v":238409,"vw":2.060001},{"c":2.09,"h":2.16,"l":1.95,"n":1434,"o":2.14,"t":"2026-02-11T05:00:00Z","v":199275,"vw":2.050986},{"c":2.24,"h":2.3,"l":2.01,"n":2430,"o":2.1,"t":"2026-02-12T05:00:00Z","v":243715,"vw":2.164184},{"c":2.23,"h":2.37,"l":2.1809,"n":1419,"o":2.27,"t":"2026-02-13T05:00:00Z","v":127071,"vw":2.286973},{"c":2.11,"h":2.225,"l":2.07,"n":1363,"o":2.22,"t":"2026-02-17T05:00:00Z","v":102619,"vw":2.137008},{"c":2.15,"h":2.19,"l":2.09,"n":1297,"o":2.11,"t":"2026-02-18T05:00:00Z","v":259123,"vw":2.13509},{"c":2.27,"h":2.33,"l":2.06,"n":1310,"o":2.16,"t":"2026-02-19T05:00:00Z","v":197838,"vw":2.260917},{"c":2.78,"h":2.8,"l":2.19,"n":6904,"o":2.26,"t":"2026-02-20T05:00:00Z","v":832147,"vw":2.579569},{"c":2.77,"h":3.04,"l":2.6,"n":5629,"o":2.79,"t":"2026-02-23T05:00:00Z","v":1093231,"vw":2.780801},{"c":2.86,"h":3.31,"l":2.6775,"n":4087,"o":2.76,"t":"2026-02-24T05:00:00Z","v":502936,"vw":2.95446},{"c":3.29,"h":3.32,"l":2.85,"n":3999,"o":2.9,"t":"2026-02-25T05:00:00Z","v":677323,"vw":3.06065},{"c":2.87,"h":3.27,"l":2.78,"n":2455,"o":3.23,"t":"2026-02-26T05:00:00Z","v":259343,"vw":2.981279},{"c":2.76,"h":2.84,"l":2.67,"n":1537,"o":2.81,"t":"2026-02-27T05:00:00Z","v":96067,"vw":2.755119},{"c":2.71,"h":2.83,"l":2.66,"n":1419,"o":2.68,"t":"2026-03-02T05:00:00Z","v":107086,"vw":2.744684},{"c":2.63,"h":2.75,"l":2.54,"n":1218,"o":2.62,"t":"2026-03-03T05:00:00Z","v":125201,"vw":2.631137},{"c":2.81,"h":2.91,"l":2.6021,"n":1828,"o":2.7,"t":"2026-03-04T05:00:00Z","v":169040,"vw":2.802165},{"c":3.12,"h":3.12,"l":2.76,"n":2208,"o":2.82,"t":"2026-03-05T05:00:00Z","v":360038,"vw":2.933778},{"c":3.23,"h":3.38,"l":3.05,"n":2962,"o":3.05,"t":"2026-03-06T05:00:00Z","v":249323,"vw":3.237506},{"c":3.09,"h":3.47,"l":3.06,"n":2570,"o":3.19,"t":"2026-03-09T04:00:00Z","v":285455,"vw":3.194719},{"c":3.6,"h":3.6396,"l":2.99,"n":3491,"o":2.99,"t":"2026-03-10T04:00:00Z","v":425058,"vw":3.452439},{"c":3.81,"h":4,"l":3.508,"n":4680,"o":3.725,"t":"2026-03-11T04:00:00Z","v":601534,"vw":3.83201},{"c":3.37,"h":3.81,"l":3.33,"n":2637,"o":3.71,"t":"2026-03-12T04:00:00Z","v":278645,"vw":3.555344},{"c":3.3,"h":3.4522,"l":3.095,"n":3166,"o":3.35,"t":"2026-03-13T04:00:00Z","v":245633,"vw":3.228896},{"c":3.36,"h":3.7,"l":3.235,"n":2219,"o":3.35,"t":"2026-03-16T04:00:00Z","v":256094,"vw":3.426049},{"c":3.43,"h":3.6,"l":3.37,"n":1553,"o":3.4,"t":"2026-03-17T04:00:00Z","v":139003,"vw":3.470497},{"c":3.12,"h":3.43,"l":3.04,"n":1281,"o":3.43,"t":"2026-03-18T04:00:00Z","v":97781,"vw":3.163343},{"c":3.19,"h":3.44,"l":3.08,"n":2309,"o":3.09,"t":"2026-03-19T04:00:00Z","v":191080,"vw":3.276099},{"c":2.99,"h":3.24,"l":2.83,"n":2509,"o":3.12,"t":"2026-03-20T04:00:00Z","v":339149,"vw":3.0081},{"c":3.16,"h":3.23,"l":2.923,"n":2360,"o":3.06,"t":"2026-03-23T04:00:00Z","v":164087,"vw":3.142409},{"c":3.12,"h":3.3,"l":3.055,"n":1919,"o":3.06,"t":"2026-03-24T04:00:00Z","v":200434,"vw":3.158188},{"c":3.26,"h":3.4,"l":3.15,"n":1611,"o":3.15,"t":"2026-03-25T04:00:00Z","v":99857,"vw":3.267936},{"c":3.24,"h":3.3119,"l":3.12,"n":1330,"o":3.2,"t":"2026-03-26T04:00:00Z","v":72361,"vw":3.217626},{"c":3.05,"h":3.32,"l":3.01,"n":1721,"o":3.23,"t":"2026-03-27T04:00:00Z","v":119085,"vw":3.07548},{"c":3.07,"h":3.21,"l":3.01,"n":3446,"o":3.1,"t":"2026-03-30T04:00:00Z","v":176052,"vw":3.104846},{"c":3.42,"h":3.585,"l":3.14,"n":2108,"o":3.14,"t":"2026-03-31T04:00:00Z","v":188562,"vw":3.436571},{"c":3.45,"h":3.69,"l":3.44,"n":2007,"o":3.45,"t":"2026-04-01T04:00:00Z","v":139951,"vw":3.539582},{"c":3.46,"h":3.66,"l":3.27,"n":1525,"o":3.3,"t":"2026-04-02T04:00:00Z","v":105686,"vw":3.518006},{"c":3.68,"h":3.9,"l":3.48,"n":5764,"o":3.51,"t":"2026-04-06T04:00:00Z","v":391170,"vw":3.773446},{"c":4.4,"h":4.5,"l":3.68,"n":5571,"o":3.68,"t":"2026-04-07T04:00:00Z","v":690067,"vw":4.171515},{"c":4.22,"h":4.815,"l":4.19,"n":3916,"o":4.5,"t":"2026-04-08T04:00:00Z","v":397831,"vw":4.397333},{"c":4.4,"h":4.46,"l":3.83,"n":2818,"o":4.46,"t":"2026-04-09T04:00:00Z","v":233554,"vw":4.163553},{"c":4.08,"h":4.62,"l":4.08,"n":2362,"o":4.43,"t":"2026-04-10T04:00:00Z","v":194758,"vw":4.323762},{"c":4.37,"h":4.48,"l":4.0101,"n":2211,"o":4.11,"t":"2026-04-13T04:00:00Z","v":177944,"vw":4.27873},{"c":4.4,"h":4.48,"l":4.27,"n":2119,"o":4.48,"t":"2026-04-14T04:00:00Z","v":204674,"vw":4.396703},{"c":5.52,"h":5.54,"l":4.2629,"n":8213,"o":4.34,"t":"2026-04-15T04:00:00Z","v":978070,"vw":5.009825},{"c":4.43,"h":5.51,"l":4.21,"n":6412,"o":5.5,"t":"2026-04-16T04:00:00Z","v":830896,"vw":4.583485},{"c":4.44,"h":4.51,"l":4.1001,"n":3466,"o":4.5,"t":"2026-04-17T04:00:00Z","v":367388,"vw":4.333258},{"c":4.51,"h":5.5,"l":4.5,"n":7375,"o":5.09,"t":"2026-04-20T04:00:00Z","v":982514,"vw":4.823902},{"c":4.62,"h":4.99,"l":4.48,"n":5067,"o":4.69,"t":"2026-04-21T04:00:00Z","v":389863,"vw":4.694322},{"c":4.31,"h":4.73,"l":4.28,"n":2978,"o":4.66,"t":"2026-04-22T04:00:00Z","v":321084,"vw":4.421925},{"c":4.4,"h":4.425,"l":3.89,"n":6510,"o":4.33,"t":"2026-04-23T04:00:00Z","v":717362,"vw":4.160955},{"c":4.7,"h":4.8812,"l":4.435,"n":6953,"o":4.88,"t":"2026-04-24T04:00:00Z","v":865235,"vw":4.656478},{"c":4.52,"h":5.08,"l":4.43,"n":5732,"o":4.92,"t":"2026-04-27T04:00:00Z","v":586734,"vw":4.64756},{"c":4.39,"h":4.76,"l":4.17,"n":5181,"o":4.53,"t":"2026-04-28T04:00:00Z","v":406997,"vw":4.376089},{"c":4.27,"h":4.37,"l":4.04,"n":4577,"o":4.31,"t":"2026-04-29T04:00:00Z","v":454149,"vw":4.183582},{"c":5.23,"h":5.23,"l":4.27,"n":5012,"o":4.52,"t":"2026-04-30T04:00:00Z","v":586815,"vw":4.894826},{"c":4.7,"h":5.26,"l":4.5,"n":10182,"o":5.18,"t":"2026-05-01T04:00:00Z","v":1106216,"vw":4.838736},{"c":4.74,"h":4.92,"l":4.5,"n":7106,"o":4.82,"t":"2026-05-04T04:00:00Z","v":723011,"vw":4.72994},{"c":4.67,"h":5.13,"l":4.6512,"n":6009,"o":4.82,"t":"2026-05-05T04:00:00Z","v":417590,"vw":4.83846},{"c":4.84,"h":5.05,"l":4.32,"n":6446,"o":4.78,"t":"2026-05-06T04:00:00Z","v":708238,"vw":4.750634},{"c":5.15,"h":5.31,"l":4.65,"n":5641,"o":4.88,"t":"2026-05-07T04:00:00Z","v":547784,"vw":5.046025},{"c":4.86,"h":5.315,"l":4.79,"n":5248,"o":5.15,"t":"2026-05-08T04:00:00Z","v":528337,"vw":4.940547},{"c":4.8,"h":5.14,"l":4.745,"n":5839,"o":4.85,"t":"2026-05-11T04:00:00Z","v":343740,"vw":4.910892},{"c":4.64,"h":4.98,"l":4.5464,"n":4269,"o":4.8,"t":"2026-05-12T04:00:00Z","v":309929,"vw":4.70998},{"c":4.66,"h":4.81,"l":4.42,"n":5951,"o":4.572,"t":"2026-05-13T04:00:00Z","v":393308,"vw":4.571206},{"c":4.47,"h":4.67,"l":4.4,"n":4413,"o":4.62,"t":"2026-05-14T04:00:00Z","v":263613,"vw":4.504384},{"c":4.48,"h":4.6,"l":4.1,"n":7186,"o":4.33,"t":"2026-05-15T04:00:00Z","v":472194,"vw":4.352793},{"c":4.34,"h":4.75,"l":4.26,"n":6503,"o":4.44,"t":"2026-05-18T04:00:00Z","v":463537,"vw":4.4693},{"c":4.27,"h":4.47,"l":3.95,"n":5091,"o":4.27,"t":"2026-05-19T04:00:00Z","v":404360,"vw":4.216682},{"c":4.5,"h":4.54,"l":4.12,"n":4062,"o":4.3,"t":"2026-05-20T04:00:00Z","v":386120,"vw":4.390984},{"c":4.33,"h":4.5272,"l":4.31,"n":4069,"o":4.4,"t":"2026-05-21T04:00:00Z","v":220615,"vw":4.3907},{"c":4.27,"h":4.52,"l":4.16,"n":4766,"o":4.37,"t":"2026-05-22T04:00:00Z","v":241689,"vw":4.29832},{"c":4.09,"h":4.31,"l":4.03,"n":5979,"o":4.1382,"t":"2026-05-26T04:00:00Z","v":311115,"vw":4.144033},{"c":4.16,"h":4.38,"l":4.1,"n":2538,"o":4.14,"t":"2026-05-27T04:00:00Z","v":170895,"vw":4.180312},{"c":3.93,"h":4.13,"l":3.8,"n":4282,"o":4.13,"t":"2026-05-28T04:00:00Z","v":373759,"vw":3.962555},{"c":3.92,"h":4,"l":3.76,"n":3645,"o":3.93,"t":"2026-05-29T04:00:00Z","v":288218,"vw":3.877502},{"c":3.82,"h":4,"l":3.8114,"n":3623,"o":3.9,"t":"2026-06-01T04:00:00Z","v":237810,"vw":3.881062},{"c":3.5,"h":3.76,"l":3.47,"n":6378,"o":3.76,"t":"2026-06-02T04:00:00Z","v":384991,"vw":3.572441},{"c":3.66,"h":3.72,"l":3.4,"n":6157,"o":3.49,"t":"2026-06-03T04:00:00Z","v":375966,"vw":3.6258},{"c":4.08,"h":4.19,"l":3.61,"n":5185,"o":3.66,"t":"2026-06-04T04:00:00Z","v":399924,"vw":4.039592},{"c":3.81,"h":4.06,"l":3.7418,"n":4337,"o":4.05,"t":"2026-06-05T04:00:00Z","v":220955,"vw":3.828463},{"c":3.84,"h":3.995,"l":3.76,"n":4649,"o":3.86,"t":"2026-06-08T04:00:00Z","v":281294,"vw":3.841422},{"c":3.94,"h":4.04,"l":3.76,"n":3540,"o":3.87,"t":"2026-06-09T04:00:00Z","v":235379,"vw":3.905763},{"c":3.95,"h":4.11,"l":3.885,"n":4875,"o":3.93,"t":"2026-06-10T04:00:00Z","v":192726,"vw":4.030812},{"c":4.11,"h":4.13,"l":3.89,"n":4456,"o":3.95,"t":"2026-06-11T04:00:00Z","v":204838,"vw":4.035952},{"c":4.49,"h":4.52,"l":3.97,"n":4476,"o":4.03,"t":"2026-06-12T04:00:00Z","v":315437,"vw":4.378886},{"c":4.46,"h":4.69,"l":4.42,"n":5378,"o":4.6,"t":"2026-06-15T04:00:00Z","v":327413,"vw":4.546016},{"c":4.2,"h":4.48,"l":4.095,"n":3382,"o":4.48,"t":"2026-06-16T04:00:00Z","v":450528,"vw":4.205977},{"c":4.35,"h":4.43,"l":4.07,"n":3892,"o":4.2,"t":"2026-06-17T04:00:00Z","v":317745,"vw":4.323621},{"c":4.32,"h":4.64,"l":4.16,"n":5089,"o":4.38,"t":"2026-06-18T04:00:00Z","v":1076640,"vw":4.32544},{"c":4.32,"h":4.45,"l":4.135,"n":4109,"o":4.135,"t":"2026-06-22T04:00:00Z","v":296680,"vw":4.302854},{"c":4.38,"h":4.425,"l":4.12,"n":4697,"o":4.25,"t":"2026-06-23T04:00:00Z","v":454294,"vw":4.335554},{"c":4.27,"h":4.5,"l":4.255,"n":4668,"o":4.36,"t":"2026-06-24T04:00:00Z","v":232431,"vw":4.371213},{"c":4.1,"h":4.4,"l":4.02,"n":7852,"o":4.4,"t":"2026-06-25T04:00:00Z","v":375198,"vw":4.176165},{"c":4.38,"h":4.38,"l":4.02,"n":7883,"o":4.08,"t":"2026-06-26T04:00:00Z","v":3693049,"vw":4.360836},{"c":4.93,"h":4.99,"l":4.28,"n":7135,"o":4.28,"t":"2026-06-29T04:00:00Z","v":478016,"vw":4.74796},{"c":5.33,"h":5.69,"l":4.9,"n":9632,"o":4.9,"t":"2026-06-30T04:00:00Z","v":829672,"vw":5.464138},{"c":4.91,"h":5.44,"l":4.772,"n":8928,"o":5.32,"t":"2026-07-01T04:00:00Z","v":554259,"vw":5.019464},{"c":4.91,"h":5.21,"l":4.82,"n":5530,"o":4.83,"t":"2026-07-02T04:00:00Z","v":326590,"vw":4.967149},{"c":4.99,"h":5.13,"l":4.84,"n":4702,"o":4.92,"t":"2026-07-06T04:00:00Z","v":241300,"vw":5.002613},{"c":4.97,"h":5.06,"l":4.65,"n":4900,"o":4.96,"t":"2026-07-07T04:00:00Z","v":320077,"vw":4.879044},{"c":5.12,"h":5.28,"l":4.88,"n":5129,"o":4.96,"t":"2026-07-08T04:00:00Z","v":282578,"vw":5.075251},{"c":4.91,"h":5.33,"l":4.84,"n":5046,"o":5.14,"t":"2026-07-09T04:00:00Z","v":309662,"vw":4.982575},{"c":4.805,"h":4.98,"l":4.35,"n":7089,"o":4.92,"t":"2026-07-10T04:00:00Z","v":577910,"vw":4.663215},{"c":4.44,"h":4.73,"l":4.41,"n":4218,"o":4.73,"t":"2026-07-13T04:00:00Z","v":320605,"vw":4.513047},{"c":4.39,"h":4.545,"l":4.35,"n":5061,"o":4.48,"t":"2026-07-14T04:00:00Z","v":325474,"vw":4.42491},{"c":4.46,"h":4.555,"l":4.31,"n":4869,"o":4.38,"t":"2026-07-15T04:00:00Z","v":211238,"vw":4.423902},{"c":4.18,"h":4.43,"l":4.03,"n":4717,"o":4.43,"t":"2026-07-16T04:00:00Z","v":405803,"vw":4.205081},{"c":4.2,"h":4.31,"l":4.01,"n":3047,"o":4.08,"t":"2026-07-17T04:00:00Z","v":180708,"vw":4.205566},{"c":4.06,"h":4.32,"l":3.95,"n":3001,"o":4.24,"t":"2026-07-20T04:00:00Z","v":284135,"vw":4.032604},{"c":4.04,"h":4.205,"l":4.01,"n":3197,"o":4.03,"t":"2026-07-21T04:00:00Z","v":145572,"vw":4.068909},{"c":3.925,"h":4.065,"l":3.896,"n":2482,"o":4.02,"t":"2026-07-22T04:00:00Z","v":171140,"vw":3.94118},{"c":3.93,"h":3.9638,"l":3.77,"n":3035,"o":3.84,"t":"2026-07-23T04:00:00Z","v":205876,"vw":3.866096},{"c":3.83,"h":3.95,"l":3.77,"n":4372,"o":3.95,"t":"2026-07-24T04:00:00Z","v":284220,"vw":3.844897},{"c":3.89,"h":4.045,"l":3.86,"n":2814,"o":3.86,"t":"2026-07-27T04:00:00Z","v":179553,"vw":3.935924},{"c":4.64,"h":4.87,"l":4.19,"n":17824,"o":4.55,"t":"2026-07-28T04:00:00Z","v":1859052,"vw":4.54014},{"c":4.71,"h":4.98,"l":4.3148,"n":7459,"o":4.64,"t":"2026-07-29T04:00:00Z","v":485731,"vw":4.655132},{"c":5.05,"h":5.13,"l":4.71,"n":5399,"o":4.71,"t":"2026-07-30T04:00:00Z","v":329796,"vw":4.964807},{"c":4.6,"h":5.15,"l":4.57,"n":4685,"o":5.03,"t":"2026-07-31T04:00:00Z","v":292750,"vw":4.710157},{"c":4.39,"h":4.65,"l":4.35,"n":4648,"o":4.65,"t":"2026-08-03T04:00:00Z","v":288757,"vw":4.437014},{"c":4.52,"h":4.58,"l":4.405,"n":4648,"o":4.41,"t":"2026-08-04T04:00:00Z","v":218850,"vw":4.503266},{"c":4.54,"h":4.595,"l":4.37,"n":3227,"o":4.51,"t":"2026-08-05T04:00:00Z","v":158294,"vw":4.539053},{"c":4.68,"h":4.75,"l":4.47,"n":2754,"o":4.47,"t":"2026-08-06T04:00:00Z","v":242344,"vw":4.625119},{"c":4.9,"h":4.915,"l":4.63,"n":2836,"o":4.74,"t":"2026-08-07T04:00:00Z","v":165711,"vw":4.812079},{"c":4.83,"h":5,"l":4.81,"n":4182,"o":4.91,"t":"2026-08-10T04:00:00Z","v":217180,"vw":4.873632},{"c":5.32,"h":5.85,"l":4.83,"n":7961,"o":4.95,"t":"2026-08-11T04:00:00Z","v":695677,"vw":5.41622},{"c":5.73,"h":5.8973,"l":5.39,"n":7063,"o":5.39,"t":"2026-08-12T04:00:00Z","v":623873,"vw":5.653002},{"c":5.36,"h":5.91,"l":5.21,"n":9589,"o":5.77,"t":"2026-08-13T04:00:00Z","v":843322,"vw":5.44334},{"c":5.55,"h":5.61,"l":5.15,"n":7707,"o":5.45,"t":"2026-08-14T04:00:00Z","v":452155,"vw":5.42452},{"c":5.63,"h":5.86,"l":5.45,"n":4160,"o":5.57,"t":"2026-08-17T04:00:00Z","v":264392,"vw":5.656356},{"c":5.75,"h":5.78,"l":5.485,"n":4857,"o":5.62,"t":"2026-08-18T04:00:00Z","v":267332,"vw":5.698725},{"c":5.78,"h":5.9,"l":5.66,"n":6464,"o":5.84,"t":"2026-08-19T04:00:00Z","v":421557,"vw":5.76299},{"c":6.5,"h":6.6496,"l":5.7,"n":14452,"o":5.7,"t":"2026-08-20T04:00:00Z","v":2425209,"vw":6.286},{"c":6.63,"h":6.8162,"l":6.4,"n":6305,"o":6.56,"t":"2026-08-21T04:00:00Z","v":513508,"vw":6.612696},{"c":6.47,"h":6.83,"l":6.115,"n":8033,"o":6.64,"t":"2026-08-24T04:00:00Z","v":514480,"vw":6.569578},{"c":6.59,"h":6.695,"l":6.31,"n":6635,"o":6.57,"t":"2026-08-25T04:00:00Z","v":414195,"vw":6.5582},{"c":6.56,"h":6.71,"l":6.3701,"n":7279,"o":6.61,"t":"2026-08-26T04:00:00Z","v":462576,"vw":6.558035},{"c":6.34,"h":6.61,"l":6.21,"n":5758,"o":6.48,"t":"2026-08-27T04:00:00Z","v":362612,"vw":6.361146},{"c":5.47,"h":6.3788,"l":5.42,"n":8120,"o":6.27,"t":"2026-08-28T04:00:00Z","v":722820,"vw":5.739341},{"c":5.6,"h":5.629,"l":5.235,"n":8504,"o":5.39,"t":"2026-08-31T04:00:00Z","v":737687,"vw":5.474896},{"c":5.49,"h":5.61,"l":5.25,"n":6628,"o":5.55,"t":"2026-09-01T04:00:00Z","v":537192,"vw":5.410037},{"c":5.43,"h":5.82,"l":5.3,"n":6284,"o":5.53,"t":"2026-09-02T04:00:00Z","v":354389,"vw":5.482132},{"c":5.25,"h":5.62,"l":5.11,"n":7028,"o":5.44,"t":"2026-09-03T04:00:00Z","v":576175,"vw":5.235668},{"c":5.46,"h":5.519,"l":5.19,"n":6076,"o":5.19,"t":"2026-09-04T04:00:00Z","v":399873,"vw":5.401714},{"c":5.3,"h":5.46,"l":5.19,"n":4111,"o":5.38,"t":"2026-09-08T04:00:00Z","v":256180,"vw":5.314655},{"c":5.09,"h":5.34,"l":5.06,"n":5976,"o":5.25,"t":"2026-09-09T04:00:00Z","v":311429,"vw":5.151671},{"c":4.67,"h":5.22,"l":4.64,"n":7890,"o":5.04,"t":"2026-09-10T04:00:00Z","v":559872,"vw":4.862214},{"c":4.59,"h":4.7499,"l":4.56,"n":6273,"o":4.72,"t":"2026-09-11T04:00:00Z","v":519220,"vw":4.645695},{"c":4.59,"h":4.68,"l":4.5,"n":4424,"o":4.6,"t":"2026-09-14T04:00:00Z","v":275056,"vw":4.603214},{"c":4.52,"h":4.58,"l":4.4,"n":3924,"o":4.56,"t":"2026-09-15T04:00:00Z","v":263332,"vw":4.464694},{"c":4.47,"h":4.65,"l":4.36,"n":3410,"o":4.55,"t":"2026-09-16T04:00:00Z","v":191485,"vw":4.448335},{"c":4.57,"h":4.91,"l":4.49,"n":6236,"o":4.79,"t":"2026-09-17T04:00:00Z","v":533272,"vw":4.617515},{"c":4.87,"h":4.87,"l":4.51,"n":5737,"o":4.58,"t":"2026-09-18T04:00:00Z","v":1164610,"vw":4.812536},{"c":4.7,"h":4.905,"l":4.69,"n":4237,"o":4.88,"t":"2026-09-21T04:00:00Z","v":392543,"vw":4.75672},{"c":4.85,"h":4.91,"l":4.63,"n":5035,"o":4.7,"t":"2026-09-22T04:00:00Z","v":424226,"vw":4.806832},{"c":4.31,"h":4.87,"l":4.1625,"n":7552,"o":4.85,"t":"2026-09-23T04:00:00Z","v":704837,"vw":4.418219},{"c":3.99,"h":4.32,"l":3.8625,"n":9399,"o":4.31,"t":"2026-09-24T04:00:00Z","v":1033484,"vw":4.018523},{"c":3.875,"h":4.05,"l":3.83,"n":4265,"o":4,"t":"2026-09-25T04:00:00Z","v":334903,"vw":3.880471},{"c":3.91,"h":3.98,"l":3.72,"n":5140,"o":3.845,"t":"2026-09-28T04:00:00Z","v":495123,"vw":3.869485},{"c":3.96,"h":4,"l":3.83,"n":4693,"o":3.95,"t":"2026-09-29T04:00:00Z","v":458503,"vw":3.918818},{"c":3.91,"h":4.02,"l":3.86,"n":7091,"o":4.02,"t":"2026-09-30T04:00:00Z","v":703225,"vw":3.94495},{"c":3.79,"h":3.9399,"l":3.59,"n":5107,"o":3.9,"t":"2026-10-01T04:00:00Z","v":502517,"vw":3.783138},{"c":3.67,"h":3.815,"l":3.63,"n":6995,"o":3.75,"t":"2026-10-02T04:00:00Z","v":742052,"vw":3.70792},{"c":3.77,"h":3.81,"l":3.55,"n":5441,"o":3.68,"t":"2026-10-05T04:00:00Z","v":325285,"vw":3.702582},{"c":3.81,"h":3.82,"l":3.68,"n":5759,"o":3.78,"t":"2026-10-06T04:00:00Z","v":383747,"vw":3.767104},{"c":3.83,"h":3.93,"l":3.69,"n":4809,"o":3.835,"t":"2026-10-07T04:00:00Z","v":454706,"vw":3.816091},{"c":3.88,"h":3.95,"l":3.66,"n":3660,"o":3.77,"t":"2026-10-08T04:00:00Z","v":424104,"vw":3.865378},{"c":3.89,"h":4.03,"l":3.85,"n":3789,"o":3.87,"t":"2026-10-09T04:00:00Z","v":341652,"vw":3.917851},{"c":3.74,"h":3.94,"l":3.74,"n":3198,"o":3.91,"t":"2026-10-12T04:00:00Z","v":196555,"vw":3.798248},{"c":3.56,"h":3.897,"l":3.43,"n":5881,"o":3.74,"t":"2026-10-13T04:00:00Z","v":676371,"vw":3.596984},{"c":3.23,"h":3.5,"l":3.205,"n":5026,"o":3.5,"t":"2026-10-14T04:00:00Z","v":489020,"vw":3.318833},{"c":3.32,"h":3.44,"l":3.2,"n":5147,"o":3.3,"t":"2026-10-15T04:00:00Z","v":400254,"vw":3.347356},{"c":3.26,"h":3.41,"l":3.18,"n":5352,"o":3.32,"t":"2026-10-16T04:00:00Z","v":479877,"vw":3.274728},{"c":3.39,"h":3.42,"l":3.26,"n":3085,"o":3.28,"t":"2026-10-19T04:00:00Z","v":1589220,"vw":3.362417},{"c":3.53,"h":3.61,"l":3.35,"n":3578,"o":3.4,"t":"2026-10-20T04:00:00Z","v":362771,"vw":3.524317},{"c":3.65,"h":3.78,"l":3.4732,"n":5373,"o":3.56,"t":"2026-10-21T04:00:00Z","v":608334,"vw":3.642874},{"c":3.6,"h":3.73,"l":3.47,"n":3104,"o":3.61,"t":"2026-10-22T04:00:00Z","v":323758,"vw":3.608327}],"volatilityBars":[{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-21T08:15:00Z","v":1616,"vw":4.95},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-21T10:15:00Z","v":133,"vw":5.11},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-09-21T12:45:00Z","v":500,"vw":4.98},{"c":4.765,"h":4.905,"l":4.765,"n":133,"o":4.88,"t":"2026-09-21T13:30:00Z","v":19053,"vw":4.851278},{"c":4.73,"h":4.82,"l":4.73,"n":111,"o":4.76,"t":"2026-09-21T13:45:00Z","v":12171,"vw":4.790423},{"c":4.71,"h":4.73,"l":4.695,"n":137,"o":4.71,"t":"2026-09-21T14:00:00Z","v":12236,"vw":4.70874},{"c":4.7346,"h":4.78,"l":4.69,"n":133,"o":4.7206,"t":"2026-09-21T14:15:00Z","v":13039,"vw":4.714359},{"c":4.8,"h":4.8,"l":4.73,"n":105,"o":4.75,"t":"2026-09-21T14:30:00Z","v":5510,"vw":4.781434},{"c":4.765,"h":4.79,"l":4.735,"n":61,"o":4.78,"t":"2026-09-21T14:45:00Z","v":3225,"vw":4.758203},{"c":4.79,"h":4.79,"l":4.76,"n":54,"o":4.76,"t":"2026-09-21T15:00:00Z","v":8586,"vw":4.766436},{"c":4.79,"h":4.83,"l":4.78,"n":230,"o":4.8,"t":"2026-09-21T15:15:00Z","v":51864,"vw":4.800916},{"c":4.775,"h":4.775,"l":4.77,"n":51,"o":4.77,"t":"2026-09-21T15:30:00Z","v":1986,"vw":4.771},{"c":4.78,"h":4.79,"l":4.77,"n":52,"o":4.775,"t":"2026-09-21T15:45:00Z","v":9498,"vw":4.77982},{"c":4.78,"h":4.79,"l":4.76,"n":155,"o":4.79,"t":"2026-09-21T16:00:00Z","v":16414,"vw":4.776328},{"c":4.77,"h":4.78,"l":4.77,"n":30,"o":4.78,"t":"2026-09-21T16:15:00Z","v":1552,"vw":4.774286},{"c":4.765,"h":4.785,"l":4.76,"n":94,"o":4.77,"t":"2026-09-21T16:30:00Z","v":4801,"vw":4.773568},{"c":4.745,"h":4.75,"l":4.745,"n":27,"o":4.75,"t":"2026-09-21T16:45:00Z","v":1973,"vw":4.748},{"c":4.725,"h":4.73,"l":4.71,"n":60,"o":4.73,"t":"2026-09-21T17:00:00Z","v":3488,"vw":4.720727},{"c":4.71,"h":4.725,"l":4.71,"n":78,"o":4.725,"t":"2026-09-21T17:15:00Z","v":7166,"vw":4.712491},{"c":4.725,"h":4.725,"l":4.71,"n":57,"o":4.71,"t":"2026-09-21T17:30:00Z","v":4925,"vw":4.718484},{"c":4.74,"h":4.74,"l":4.725,"n":71,"o":4.725,"t":"2026-09-21T17:45:00Z","v":3539,"vw":4.733653},{"c":4.755,"h":4.76,"l":4.735,"n":70,"o":4.735,"t":"2026-09-21T18:00:00Z","v":3247,"vw":4.754415},{"c":4.77,"h":4.7706,"l":4.755,"n":56,"o":4.755,"t":"2026-09-21T18:15:00Z","v":7101,"vw":4.769934},{"c":4.76,"h":4.77,"l":4.74,"n":83,"o":4.77,"t":"2026-09-21T18:30:00Z","v":6508,"vw":4.76297},{"c":4.76,"h":4.7632,"l":4.76,"n":51,"o":4.76,"t":"2026-09-21T18:45:00Z","v":3149,"vw":4.760468},{"c":4.8,"h":4.8,"l":4.75,"n":169,"o":4.75,"t":"2026-09-21T19:00:00Z","v":14271,"vw":4.765903},{"c":4.79,"h":4.8,"l":4.79,"n":106,"o":4.8,"t":"2026-09-21T19:15:00Z","v":4778,"vw":4.793498},{"c":4.74,"h":4.79,"l":4.725,"n":343,"o":4.78,"t":"2026-09-21T19:30:00Z","v":22493,"vw":4.760101},{"c":4.71,"h":4.765,"l":4.7,"n":886,"o":4.75,"t":"2026-09-21T19:45:00Z","v":59823,"vw":4.733875},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-09-21T20:00:00Z","v":53996,"vw":4.7},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-21T23:00:00Z","v":2314,"vw":4.63},{"c":4.695,"h":4.72,"l":4.65,"n":72,"o":4.7,"t":"2026-09-22T13:30:00Z","v":9518,"vw":4.68692},{"c":4.7634,"h":4.85,"l":4.695,"n":82,"o":4.695,"t":"2026-09-22T13:45:00Z","v":9828,"vw":4.76258},{"c":4.8,"h":4.8,"l":4.77,"n":91,"o":4.8,"t":"2026-09-22T14:00:00Z","v":6699,"vw":4.787287},{"c":4.73,"h":4.79,"l":4.63,"n":292,"o":4.79,"t":"2026-09-22T14:15:00Z","v":17564,"vw":4.68724},{"c":4.8,"h":4.83,"l":4.72,"n":488,"o":4.72,"t":"2026-09-22T14:30:00Z","v":53442,"vw":4.791575},{"c":4.8342,"h":4.8342,"l":4.805,"n":106,"o":4.81,"t":"2026-09-22T14:45:00Z","v":3127,"vw":4.822343},{"c":4.79,"h":4.81,"l":4.79,"n":63,"o":4.8,"t":"2026-09-22T15:00:00Z","v":4641,"vw":4.805498},{"c":4.8116,"h":4.825,"l":4.79,"n":146,"o":4.795,"t":"2026-09-22T15:15:00Z","v":12867,"vw":4.813739},{"c":4.74,"h":4.82,"l":4.73,"n":180,"o":4.82,"t":"2026-09-22T15:30:00Z","v":31955,"vw":4.750475},{"c":4.765,"h":4.78,"l":4.74,"n":135,"o":4.75,"t":"2026-09-22T15:45:00Z","v":6140,"vw":4.753156},{"c":4.7594,"h":4.765,"l":4.75,"n":59,"o":4.765,"t":"2026-09-22T16:00:00Z","v":4201,"vw":4.762502},{"c":4.76,"h":4.785,"l":4.7582,"n":78,"o":4.7582,"t":"2026-09-22T16:15:00Z","v":3209,"vw":4.767327},{"c":4.81,"h":4.815,"l":4.77,"n":102,"o":4.77,"t":"2026-09-22T16:30:00Z","v":3651,"vw":4.792826},{"c":4.81,"h":4.82,"l":4.78,"n":82,"o":4.815,"t":"2026-09-22T16:45:00Z","v":3140,"vw":4.803902},{"c":4.79,"h":4.82,"l":4.79,"n":57,"o":4.79,"t":"2026-09-22T17:00:00Z","v":2091,"vw":4.799444},{"c":4.785,"h":4.805,"l":4.77,"n":166,"o":4.785,"t":"2026-09-22T17:15:00Z","v":30528,"vw":4.789253},{"c":4.81,"h":4.81,"l":4.77,"n":134,"o":4.785,"t":"2026-09-22T17:30:00Z","v":33546,"vw":4.786658},{"c":4.825,"h":4.83,"l":4.795,"n":147,"o":4.81,"t":"2026-09-22T17:45:00Z","v":7165,"vw":4.822845},{"c":4.85,"h":4.85,"l":4.83,"n":98,"o":4.84,"t":"2026-09-22T18:00:00Z","v":4833,"vw":4.842423},{"c":4.86,"h":4.86,"l":4.855,"n":52,"o":4.86,"t":"2026-09-22T18:15:00Z","v":2299,"vw":4.858125},{"c":4.845,"h":4.88,"l":4.845,"n":286,"o":4.87,"t":"2026-09-22T18:30:00Z","v":19407,"vw":4.868836},{"c":4.84,"h":4.85,"l":4.83,"n":113,"o":4.8344,"t":"2026-09-22T18:45:00Z","v":5348,"vw":4.838836},{"c":4.91,"h":4.91,"l":4.845,"n":168,"o":4.845,"t":"2026-09-22T19:00:00Z","v":13116,"vw":4.88648},{"c":4.9,"h":4.91,"l":4.89,"n":91,"o":4.905,"t":"2026-09-22T19:15:00Z","v":4224,"vw":4.898405},{"c":4.88,"h":4.9,"l":4.875,"n":234,"o":4.9,"t":"2026-09-22T19:30:00Z","v":18563,"vw":4.886301},{"c":4.86,"h":4.91,"l":4.81,"n":715,"o":4.88,"t":"2026-09-22T19:45:00Z","v":49687,"vw":4.863824},{"c":4.85,"h":4.85,"l":4.85,"n":16,"o":4.85,"t":"2026-09-22T20:00:00Z","v":46322,"vw":4.85},{"c":4.9776,"h":4.9776,"l":4.9776,"n":1,"o":4.9776,"t":"2026-09-22T22:30:00Z","v":100,"vw":4.9776},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-22T23:00:00Z","v":125,"vw":4.78},{"c":4.75,"h":4.87,"l":4.75,"n":87,"o":4.85,"t":"2026-09-23T13:30:00Z","v":7649,"vw":4.813576},{"c":4.76,"h":4.77,"l":4.72,"n":95,"o":4.77,"t":"2026-09-23T13:45:00Z","v":5117,"vw":4.740134},{"c":4.76,"h":4.76,"l":4.72,"n":81,"o":4.755,"t":"2026-09-23T14:00:00Z","v":5078,"vw":4.744695},{"c":4.745,"h":4.75,"l":4.7,"n":147,"o":4.75,"t":"2026-09-23T14:15:00Z","v":8358,"vw":4.728405},{"c":4.74,"h":4.8,"l":4.7,"n":374,"o":4.73,"t":"2026-09-23T14:30:00Z","v":25237,"vw":4.747896},{"c":4.47,"h":4.74,"l":4.46,"n":799,"o":4.73,"t":"2026-09-23T14:45:00Z","v":157299,"vw":4.66504},{"c":4.47,"h":4.52,"l":4.445,"n":281,"o":4.4623,"t":"2026-09-23T15:00:00Z","v":26630,"vw":4.476143},{"c":4.43,"h":4.495,"l":4.42,"n":186,"o":4.46,"t":"2026-09-23T15:15:00Z","v":17927,"vw":4.459144},{"c":4.39,"h":4.44,"l":4.38,"n":152,"o":4.425,"t":"2026-09-23T15:30:00Z","v":15053,"vw":4.39183},{"c":4.41,"h":4.41,"l":4.36,"n":161,"o":4.4,"t":"2026-09-23T15:45:00Z","v":7447,"vw":4.375123},{"c":4.365,"h":4.4266,"l":4.365,"n":92,"o":4.4099,"t":"2026-09-23T16:00:00Z","v":12517,"vw":4.410318},{"c":4.335,"h":4.38,"l":4.31,"n":228,"o":4.365,"t":"2026-09-23T16:15:00Z","v":23374,"vw":4.348419},{"c":4.365,"h":4.39,"l":4.32,"n":395,"o":4.335,"t":"2026-09-23T16:30:00Z","v":27860,"vw":4.356934},{"c":4.3549,"h":4.38,"l":4.33,"n":80,"o":4.35,"t":"2026-09-23T16:45:00Z","v":3846,"vw":4.354216},{"c":4.265,"h":4.325,"l":4.26,"n":138,"o":4.325,"t":"2026-09-23T17:00:00Z","v":11634,"vw":4.279342},{"c":4.3,"h":4.3,"l":4.265,"n":120,"o":4.265,"t":"2026-09-23T17:15:00Z","v":8796,"vw":4.282175},{"c":4.3,"h":4.31,"l":4.2701,"n":107,"o":4.2701,"t":"2026-09-23T17:30:00Z","v":7813,"vw":4.298405},{"c":4.28,"h":4.3,"l":4.275,"n":80,"o":4.3,"t":"2026-09-23T17:45:00Z","v":5039,"vw":4.286295},{"c":4.26,"h":4.29,"l":4.235,"n":170,"o":4.28,"t":"2026-09-23T18:00:00Z","v":16967,"vw":4.253023},{"c":4.2099,"h":4.27,"l":4.2099,"n":90,"o":4.27,"t":"2026-09-23T18:15:00Z","v":14607,"vw":4.235565},{"c":4.245,"h":4.26,"l":4.2,"n":158,"o":4.205,"t":"2026-09-23T18:30:00Z","v":13681,"vw":4.228305},{"c":4.24,"h":4.26,"l":4.23,"n":120,"o":4.245,"t":"2026-09-23T18:45:00Z","v":6497,"vw":4.244701},{"c":4.22,"h":4.25,"l":4.22,"n":190,"o":4.23,"t":"2026-09-23T19:00:00Z","v":21768,"vw":4.239027},{"c":4.19,"h":4.22,"l":4.19,"n":218,"o":4.22,"t":"2026-09-23T19:15:00Z","v":12659,"vw":4.201739},{"c":4.2,"h":4.24,"l":4.1625,"n":798,"o":4.17,"t":"2026-09-23T19:30:00Z","v":71597,"vw":4.2023},{"c":4.305,"h":4.33,"l":4.2,"n":1717,"o":4.2,"t":"2026-09-23T19:45:00Z","v":120280,"vw":4.268068},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-09-23T20:00:00Z","v":38711,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-23T23:00:00Z","v":598,"vw":4.31},{"c":4.03,"h":4.32,"l":4.01,"n":270,"o":4.31,"t":"2026-09-24T13:30:00Z","v":58392,"vw":4.144882},{"c":3.98,"h":4.05,"l":3.98,"n":261,"o":4.03,"t":"2026-09-24T13:45:00Z","v":20191,"vw":4.015731},{"c":3.955,"h":3.9991,"l":3.94,"n":260,"o":3.98,"t":"2026-09-24T14:00:00Z","v":36248,"vw":3.966934},{"c":4.01,"h":4.03,"l":3.9401,"n":406,"o":3.9401,"t":"2026-09-24T14:15:00Z","v":34973,"vw":3.998114},{"c":3.955,"h":4.005,"l":3.95,"n":305,"o":4.005,"t":"2026-09-24T14:30:00Z","v":14476,"vw":3.961215},{"c":3.95,"h":3.9591,"l":3.95,"n":45,"o":3.955,"t":"2026-09-24T14:45:00Z","v":5551,"vw":3.951978},{"c":3.92,"h":3.9401,"l":3.8625,"n":418,"o":3.9401,"t":"2026-09-24T15:00:00Z","v":80897,"vw":3.901187},{"c":3.9,"h":3.9354,"l":3.89,"n":77,"o":3.925,"t":"2026-09-24T15:15:00Z","v":7769,"vw":3.909252},{"c":3.935,"h":3.95,"l":3.9,"n":139,"o":3.905,"t":"2026-09-24T15:30:00Z","v":12596,"vw":3.920455},{"c":3.945,"h":3.9599,"l":3.935,"n":27,"o":3.935,"t":"2026-09-24T15:45:00Z","v":2161,"vw":3.952707},{"c":3.93,"h":3.9381,"l":3.9125,"n":129,"o":3.93,"t":"2026-09-24T16:00:00Z","v":9303,"vw":3.927834},{"c":3.985,"h":4.005,"l":3.94,"n":175,"o":3.94,"t":"2026-09-24T16:15:00Z","v":16223,"vw":3.994195},{"c":3.98,"h":4,"l":3.94,"n":108,"o":3.985,"t":"2026-09-24T16:30:00Z","v":8562,"vw":3.97375},{"c":3.9661,"h":3.97,"l":3.94,"n":43,"o":3.97,"t":"2026-09-24T16:45:00Z","v":6092,"vw":3.958367},{"c":3.9761,"h":3.9799,"l":3.9525,"n":52,"o":3.955,"t":"2026-09-24T17:00:00Z","v":5448,"vw":3.970347},{"c":3.94,"h":3.965,"l":3.9121,"n":62,"o":3.965,"t":"2026-09-24T17:15:00Z","v":5007,"vw":3.92786},{"c":3.93,"h":3.94,"l":3.93,"n":22,"o":3.94,"t":"2026-09-24T17:30:00Z","v":3106,"vw":3.932617},{"c":3.94,"h":3.94,"l":3.92,"n":61,"o":3.93,"t":"2026-09-24T17:45:00Z","v":9431,"vw":3.930627},{"c":3.945,"h":3.955,"l":3.9225,"n":56,"o":3.94,"t":"2026-09-24T18:00:00Z","v":3574,"vw":3.935974},{"c":3.9883,"h":3.995,"l":3.945,"n":89,"o":3.945,"t":"2026-09-24T18:15:00Z","v":5712,"vw":3.972029},{"c":4.115,"h":4.18,"l":3.98,"n":635,"o":3.98,"t":"2026-09-24T18:30:00Z","v":69768,"vw":4.050207},{"c":4.05,"h":4.115,"l":4.05,"n":336,"o":4.115,"t":"2026-09-24T18:45:00Z","v":32949,"vw":4.073331},{"c":4.05,"h":4.07,"l":4.025,"n":395,"o":4.06,"t":"2026-09-24T19:00:00Z","v":37432,"vw":4.04664},{"c":4.095,"h":4.095,"l":4.03,"n":530,"o":4.06,"t":"2026-09-24T19:15:00Z","v":53297,"vw":4.065572},{"c":4.105,"h":4.13,"l":4.01,"n":1625,"o":4.095,"t":"2026-09-24T19:30:00Z","v":179212,"vw":4.050899},{"c":3.99,"h":4.105,"l":3.955,"n":2585,"o":4.105,"t":"2026-09-24T19:45:00Z","v":253739,"vw":4.021487},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-09-24T20:00:00Z","v":52102,"vw":3.99},{"c":4.0482,"h":4.0482,"l":4.0482,"n":1,"o":4.0482,"t":"2026-09-24T22:30:00Z","v":150,"vw":4.0482},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-25T12:30:00Z","v":929,"vw":4.06},{"c":3.925,"h":4.05,"l":3.91,"n":75,"o":4,"t":"2026-09-25T13:30:00Z","v":10501,"vw":3.981473},{"c":3.9,"h":3.95,"l":3.9,"n":81,"o":3.91,"t":"2026-09-25T13:45:00Z","v":13075,"vw":3.920686},{"c":3.9,"h":3.91,"l":3.89,"n":88,"o":3.9,"t":"2026-09-25T14:00:00Z","v":3458,"vw":3.903215},{"c":3.89,"h":3.91,"l":3.86,"n":178,"o":3.89,"t":"2026-09-25T14:15:00Z","v":15995,"vw":3.883642},{"c":3.8702,"h":3.9071,"l":3.8702,"n":116,"o":3.875,"t":"2026-09-25T14:30:00Z","v":8174,"vw":3.885511},{"c":3.89,"h":3.895,"l":3.8601,"n":111,"o":3.8842,"t":"2026-09-25T14:45:00Z","v":5590,"vw":3.877319},{"c":3.88,"h":3.9,"l":3.88,"n":78,"o":3.885,"t":"2026-09-25T15:00:00Z","v":3176,"vw":3.893158},{"c":3.875,"h":3.9,"l":3.83,"n":524,"o":3.87,"t":"2026-09-25T15:15:00Z","v":52514,"vw":3.850588},{"c":3.86,"h":3.88,"l":3.86,"n":59,"o":3.88,"t":"2026-09-25T15:30:00Z","v":4997,"vw":3.869471},{"c":3.87,"h":3.87,"l":3.845,"n":89,"o":3.845,"t":"2026-09-25T15:45:00Z","v":10676,"vw":3.863765},{"c":3.865,"h":3.9,"l":3.86,"n":182,"o":3.86,"t":"2026-09-25T16:00:00Z","v":17231,"vw":3.884646},{"c":3.9,"h":3.9,"l":3.84,"n":213,"o":3.85,"t":"2026-09-25T16:15:00Z","v":18746,"vw":3.885031},{"c":3.895,"h":3.91,"l":3.895,"n":93,"o":3.91,"t":"2026-09-25T16:30:00Z","v":6130,"vw":3.905265},{"c":3.9,"h":3.905,"l":3.89,"n":92,"o":3.9,"t":"2026-09-25T16:45:00Z","v":5278,"vw":3.898024},{"c":3.885,"h":3.9058,"l":3.885,"n":46,"o":3.9,"t":"2026-09-25T17:00:00Z","v":2420,"vw":3.89385},{"c":3.89,"h":3.89,"l":3.865,"n":114,"o":3.89,"t":"2026-09-25T17:15:00Z","v":10234,"vw":3.871363},{"c":3.89,"h":3.9,"l":3.885,"n":84,"o":3.89,"t":"2026-09-25T17:30:00Z","v":7654,"vw":3.892951},{"c":3.885,"h":3.89,"l":3.875,"n":54,"o":3.885,"t":"2026-09-25T17:45:00Z","v":3705,"vw":3.879643},{"c":3.88,"h":3.89,"l":3.88,"n":95,"o":3.885,"t":"2026-09-25T18:00:00Z","v":4876,"vw":3.884768},{"c":3.88,"h":3.89,"l":3.88,"n":114,"o":3.88,"t":"2026-09-25T18:15:00Z","v":3880,"vw":3.883843},{"c":3.8942,"h":3.9,"l":3.88,"n":97,"o":3.88,"t":"2026-09-25T18:30:00Z","v":7598,"vw":3.891592},{"c":3.905,"h":3.91,"l":3.89,"n":69,"o":3.9,"t":"2026-09-25T18:45:00Z","v":3146,"vw":3.905585},{"c":3.885,"h":3.915,"l":3.885,"n":132,"o":3.905,"t":"2026-09-25T19:00:00Z","v":10923,"vw":3.907388},{"c":3.875,"h":3.885,"l":3.875,"n":137,"o":3.875,"t":"2026-09-25T19:15:00Z","v":9031,"vw":3.87709},{"c":3.87,"h":3.88,"l":3.8625,"n":118,"o":3.88,"t":"2026-09-25T19:30:00Z","v":13252,"vw":3.870624},{"c":3.8701,"h":3.895,"l":3.845,"n":687,"o":3.88,"t":"2026-09-25T19:45:00Z","v":52446,"vw":3.868263},{"c":3.875,"h":3.875,"l":3.875,"n":7,"o":3.875,"t":"2026-09-25T20:00:00Z","v":19247,"vw":3.875},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-25T21:45:00Z","v":104,"vw":4.075},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-28T13:15:00Z","v":500,"vw":3.73},{"c":3.8,"h":3.845,"l":3.78,"n":140,"o":3.845,"t":"2026-09-28T13:30:00Z","v":44808,"vw":3.824638},{"c":3.72,"h":3.77,"l":3.72,"n":189,"o":3.77,"t":"2026-09-28T13:45:00Z","v":11183,"vw":3.747516},{"c":3.75,"h":3.75,"l":3.72,"n":157,"o":3.74,"t":"2026-09-28T14:00:00Z","v":9601,"vw":3.734702},{"c":3.8,"h":3.805,"l":3.75,"n":64,"o":3.75,"t":"2026-09-28T14:15:00Z","v":4508,"vw":3.783345},{"c":3.8,"h":3.82,"l":3.8,"n":98,"o":3.8,"t":"2026-09-28T14:30:00Z","v":9633,"vw":3.801496},{"c":3.805,"h":3.82,"l":3.8,"n":80,"o":3.8,"t":"2026-09-28T14:45:00Z","v":5787,"vw":3.808153},{"c":3.77,"h":3.82,"l":3.765,"n":104,"o":3.805,"t":"2026-09-28T15:00:00Z","v":8101,"vw":3.794947},{"c":3.785,"h":3.785,"l":3.7738,"n":96,"o":3.775,"t":"2026-09-28T15:15:00Z","v":6289,"vw":3.777915},{"c":3.8,"h":3.8,"l":3.78,"n":102,"o":3.785,"t":"2026-09-28T15:30:00Z","v":8497,"vw":3.79775},{"c":3.82,"h":3.82,"l":3.79,"n":270,"o":3.8,"t":"2026-09-28T15:45:00Z","v":22262,"vw":3.808111},{"c":3.81,"h":3.825,"l":3.8001,"n":36,"o":3.82,"t":"2026-09-28T16:00:00Z","v":2942,"vw":3.811951},{"c":3.83,"h":3.83,"l":3.8,"n":190,"o":3.8,"t":"2026-09-28T16:15:00Z","v":22882,"vw":3.818533},{"c":3.9,"h":3.9,"l":3.83,"n":159,"o":3.83,"t":"2026-09-28T16:30:00Z","v":16512,"vw":3.874492},{"c":3.87,"h":3.9,"l":3.86,"n":236,"o":3.9,"t":"2026-09-28T16:45:00Z","v":25139,"vw":3.87702},{"c":3.88,"h":3.89,"l":3.85,"n":99,"o":3.86,"t":"2026-09-28T17:00:00Z","v":6883,"vw":3.866499},{"c":3.875,"h":3.8891,"l":3.875,"n":44,"o":3.88,"t":"2026-09-28T17:15:00Z","v":2232,"vw":3.883089},{"c":3.89,"h":3.89,"l":3.86,"n":237,"o":3.88,"t":"2026-09-28T17:30:00Z","v":24712,"vw":3.878469},{"c":3.905,"h":3.91,"l":3.88,"n":67,"o":3.89,"t":"2026-09-28T17:45:00Z","v":4675,"vw":3.896112},{"c":3.9,"h":3.9097,"l":3.88,"n":212,"o":3.9097,"t":"2026-09-28T18:00:00Z","v":16855,"vw":3.895103},{"c":3.91,"h":3.91,"l":3.9,"n":73,"o":3.9,"t":"2026-09-28T18:15:00Z","v":7464,"vw":3.907496},{"c":3.925,"h":3.93,"l":3.89,"n":176,"o":3.9,"t":"2026-09-28T18:30:00Z","v":16504,"vw":3.905498},{"c":3.935,"h":3.94,"l":3.925,"n":111,"o":3.925,"t":"2026-09-28T18:45:00Z","v":7481,"vw":3.930705},{"c":3.9499,"h":3.98,"l":3.93,"n":287,"o":3.94,"t":"2026-09-28T19:00:00Z","v":25271,"vw":3.951375},{"c":3.93,"h":3.94,"l":3.9,"n":199,"o":3.94,"t":"2026-09-28T19:15:00Z","v":26956,"vw":3.919466},{"c":3.9,"h":3.93,"l":3.9,"n":192,"o":3.93,"t":"2026-09-28T19:30:00Z","v":14881,"vw":3.9134},{"c":3.89,"h":3.915,"l":3.86,"n":983,"o":3.89,"t":"2026-09-28T19:45:00Z","v":83495,"vw":3.896189},{"c":3.91,"h":3.91,"l":3.91,"n":10,"o":3.91,"t":"2026-09-28T20:00:00Z","v":49793,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T20:15:00Z","v":181,"vw":3.91},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-28T23:15:00Z","v":300,"vw":3.74},{"c":3.975,"h":4,"l":3.92,"n":190,"o":3.95,"t":"2026-09-29T13:30:00Z","v":36324,"vw":3.960381},{"c":3.85,"h":3.97,"l":3.84,"n":306,"o":3.97,"t":"2026-09-29T13:45:00Z","v":24026,"vw":3.903752},{"c":3.88,"h":3.88,"l":3.83,"n":220,"o":3.865,"t":"2026-09-29T14:00:00Z","v":20847,"vw":3.848104},{"c":3.85,"h":3.89,"l":3.85,"n":135,"o":3.8899,"t":"2026-09-29T14:15:00Z","v":9574,"vw":3.867365},{"c":3.85,"h":3.86,"l":3.83,"n":97,"o":3.86,"t":"2026-09-29T14:30:00Z","v":6998,"vw":3.84631},{"c":3.86,"h":3.9,"l":3.86,"n":87,"o":3.88,"t":"2026-09-29T14:45:00Z","v":9165,"vw":3.882386},{"c":3.86,"h":3.86,"l":3.84,"n":105,"o":3.84,"t":"2026-09-29T15:00:00Z","v":8490,"vw":3.856199},{"c":3.83,"h":3.85,"l":3.83,"n":100,"o":3.85,"t":"2026-09-29T15:15:00Z","v":5227,"vw":3.83707},{"c":3.83,"h":3.85,"l":3.83,"n":78,"o":3.83,"t":"2026-09-29T15:30:00Z","v":4747,"vw":3.838278},{"c":3.86,"h":3.86,"l":3.83,"n":109,"o":3.83,"t":"2026-09-29T15:45:00Z","v":9957,"vw":3.837333},{"c":3.85,"h":3.865,"l":3.84,"n":25,"o":3.86,"t":"2026-09-29T16:00:00Z","v":1648,"vw":3.85},{"c":3.85,"h":3.865,"l":3.84,"n":90,"o":3.85,"t":"2026-09-29T16:15:00Z","v":8541,"vw":3.856355},{"c":3.84,"h":3.86,"l":3.84,"n":100,"o":3.85,"t":"2026-09-29T16:30:00Z","v":6245,"vw":3.850338},{"c":3.85,"h":3.85,"l":3.84,"n":51,"o":3.84,"t":"2026-09-29T16:45:00Z","v":3543,"vw":3.848811},{"c":3.84,"h":3.87,"l":3.84,"n":79,"o":3.85,"t":"2026-09-29T17:00:00Z","v":5797,"vw":3.854726},{"c":3.85,"h":3.85,"l":3.83,"n":86,"o":3.84,"t":"2026-09-29T17:15:00Z","v":6470,"vw":3.847398},{"c":3.8546,"h":3.86,"l":3.84,"n":81,"o":3.85,"t":"2026-09-29T17:30:00Z","v":4727,"vw":3.858088},{"c":3.85,"h":3.855,"l":3.835,"n":154,"o":3.855,"t":"2026-09-29T17:45:00Z","v":8284,"vw":3.842837},{"c":3.88,"h":3.89,"l":3.86,"n":96,"o":3.86,"t":"2026-09-29T18:00:00Z","v":3813,"vw":3.879737},{"c":3.89,"h":3.9,"l":3.88,"n":185,"o":3.88,"t":"2026-09-29T18:15:00Z","v":11876,"vw":3.889621},{"c":3.88,"h":3.92,"l":3.88,"n":133,"o":3.89,"t":"2026-09-29T18:30:00Z","v":23460,"vw":3.896426},{"c":3.9,"h":3.905,"l":3.89,"n":122,"o":3.895,"t":"2026-09-29T18:45:00Z","v":11322,"vw":3.899672},{"c":3.925,"h":3.94,"l":3.89,"n":210,"o":3.89,"t":"2026-09-29T19:00:00Z","v":34328,"vw":3.910818},{"c":3.97,"h":3.9899,"l":3.92,"n":343,"o":3.925,"t":"2026-09-29T19:15:00Z","v":42420,"vw":3.938335},{"c":3.97,"h":4,"l":3.96,"n":356,"o":3.965,"t":"2026-09-29T19:30:00Z","v":42247,"vw":3.981788},{"c":3.97,"h":3.98,"l":3.95,"n":687,"o":3.97,"t":"2026-09-29T19:45:00Z","v":51481,"vw":3.968354},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-09-29T20:00:00Z","v":45381,"vw":3.96},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-09-29T23:45:00Z","v":600,"vw":4.03},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-09-30T12:45:00Z","v":290,"vw":3.96},{"c":3.92,"h":4.02,"l":3.86,"n":122,"o":4.02,"t":"2026-09-30T13:30:00Z","v":16597,"vw":3.972845},{"c":3.925,"h":3.955,"l":3.89,"n":114,"o":3.94,"t":"2026-09-30T13:45:00Z","v":9784,"vw":3.925248},{"c":3.945,"h":3.95,"l":3.91,"n":172,"o":3.91,"t":"2026-09-30T14:00:00Z","v":18354,"vw":3.947199},{"c":3.93,"h":3.95,"l":3.93,"n":499,"o":3.94,"t":"2026-09-30T14:15:00Z","v":62156,"vw":3.947465},{"c":3.9265,"h":3.93,"l":3.91,"n":26,"o":3.925,"t":"2026-09-30T14:30:00Z","v":2172,"vw":3.922016},{"c":3.95,"h":3.95,"l":3.91,"n":495,"o":3.91,"t":"2026-09-30T14:45:00Z","v":50604,"vw":3.94822},{"c":3.95,"h":3.95,"l":3.945,"n":276,"o":3.945,"t":"2026-09-30T15:00:00Z","v":25725,"vw":3.949946},{"c":3.95,"h":3.95,"l":3.945,"n":372,"o":3.95,"t":"2026-09-30T15:15:00Z","v":39851,"vw":3.949782},{"c":3.95,"h":3.95,"l":3.945,"n":408,"o":3.95,"t":"2026-09-30T15:30:00Z","v":44090,"vw":3.949414},{"c":3.95,"h":3.95,"l":3.93,"n":171,"o":3.945,"t":"2026-09-30T15:45:00Z","v":13451,"vw":3.946675},{"c":3.95,"h":3.975,"l":3.945,"n":610,"o":3.95,"t":"2026-09-30T16:00:00Z","v":109969,"vw":3.958165},{"c":4.005,"h":4.005,"l":3.945,"n":516,"o":3.95,"t":"2026-09-30T16:15:00Z","v":34133,"vw":3.971852},{"c":3.98,"h":4.015,"l":3.96,"n":472,"o":4,"t":"2026-09-30T16:30:00Z","v":27903,"vw":3.989362},{"c":3.96,"h":3.983,"l":3.95,"n":124,"o":3.98,"t":"2026-09-30T16:45:00Z","v":6480,"vw":3.963836},{"c":3.93,"h":3.95,"l":3.92,"n":128,"o":3.95,"t":"2026-09-30T17:00:00Z","v":8925,"vw":3.934052},{"c":3.935,"h":3.94,"l":3.91,"n":94,"o":3.925,"t":"2026-09-30T17:15:00Z","v":5894,"vw":3.921335},{"c":3.9676,"h":3.9676,"l":3.935,"n":120,"o":3.935,"t":"2026-09-30T17:30:00Z","v":6260,"vw":3.949945},{"c":3.955,"h":3.97,"l":3.95,"n":181,"o":3.96,"t":"2026-09-30T17:45:00Z","v":9421,"vw":3.961825},{"c":3.935,"h":3.96,"l":3.93,"n":93,"o":3.95,"t":"2026-09-30T18:00:00Z","v":7326,"vw":3.944425},{"c":3.95,"h":3.95,"l":3.92,"n":120,"o":3.93,"t":"2026-09-30T18:15:00Z","v":7317,"vw":3.936156},{"c":3.94,"h":3.95,"l":3.94,"n":133,"o":3.95,"t":"2026-09-30T18:30:00Z","v":7883,"vw":3.943397},{"c":3.93,"h":3.959,"l":3.93,"n":136,"o":3.945,"t":"2026-09-30T18:45:00Z","v":7302,"vw":3.944028},{"c":3.93,"h":3.94,"l":3.92,"n":104,"o":3.93,"t":"2026-09-30T19:00:00Z","v":6452,"vw":3.930219},{"c":3.92,"h":3.935,"l":3.92,"n":147,"o":3.93,"t":"2026-09-30T19:15:00Z","v":8542,"vw":3.925985},{"c":3.92,"h":3.95,"l":3.91,"n":222,"o":3.925,"t":"2026-09-30T19:30:00Z","v":20615,"vw":3.924386},{"c":3.895,"h":3.93,"l":3.89,"n":681,"o":3.92,"t":"2026-09-30T19:45:00Z","v":64078,"vw":3.90987},{"c":3.91,"h":3.91,"l":3.91,"n":14,"o":3.91,"t":"2026-09-30T20:00:00Z","v":64340,"vw":3.91},{"c":3.8819,"h":3.8819,"l":3.8819,"n":1,"o":3.8819,"t":"2026-09-30T23:15:00Z","v":600,"vw":3.8819},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-01T11:30:00Z","v":112,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-01T13:00:00Z","v":100,"vw":4},{"c":3.85,"h":3.9,"l":3.83,"n":97,"o":3.9,"t":"2026-10-01T13:30:00Z","v":19890,"vw":3.886384},{"c":3.78,"h":3.83,"l":3.77,"n":62,"o":3.83,"t":"2026-10-01T13:45:00Z","v":8498,"vw":3.778008},{"c":3.72,"h":3.78,"l":3.7,"n":141,"o":3.78,"t":"2026-10-01T14:00:00Z","v":21150,"vw":3.713471},{"c":3.676,"h":3.71,"l":3.66,"n":203,"o":3.71,"t":"2026-10-01T14:15:00Z","v":19420,"vw":3.686156},{"c":3.64,"h":3.65,"l":3.59,"n":145,"o":3.65,"t":"2026-10-01T14:30:00Z","v":22291,"vw":3.633498},{"c":3.64,"h":3.69,"l":3.64,"n":141,"o":3.65,"t":"2026-10-01T14:45:00Z","v":17214,"vw":3.656811},{"c":3.68,"h":3.69,"l":3.62,"n":162,"o":3.64,"t":"2026-10-01T15:00:00Z","v":22311,"vw":3.649852},{"c":3.67,"h":3.69,"l":3.66,"n":158,"o":3.68,"t":"2026-10-01T15:15:00Z","v":7827,"vw":3.679128},{"c":3.69,"h":3.69,"l":3.65,"n":104,"o":3.67,"t":"2026-10-01T15:30:00Z","v":5498,"vw":3.664162},{"c":3.71,"h":3.71,"l":3.67,"n":159,"o":3.69,"t":"2026-10-01T15:45:00Z","v":14071,"vw":3.685407},{"c":3.795,"h":3.8,"l":3.7,"n":145,"o":3.71,"t":"2026-10-01T16:00:00Z","v":23607,"vw":3.72611},{"c":3.845,"h":3.845,"l":3.79,"n":108,"o":3.795,"t":"2026-10-01T16:15:00Z","v":10277,"vw":3.81033},{"c":3.86,"h":3.875,"l":3.83,"n":126,"o":3.83,"t":"2026-10-01T16:30:00Z","v":14952,"vw":3.858422},{"c":3.83,"h":3.86,"l":3.83,"n":118,"o":3.86,"t":"2026-10-01T16:45:00Z","v":5531,"vw":3.844026},{"c":3.84,"h":3.855,"l":3.79,"n":96,"o":3.81,"t":"2026-10-01T17:00:00Z","v":4756,"vw":3.834662},{"c":3.88,"h":3.88,"l":3.83,"n":106,"o":3.83,"t":"2026-10-01T17:15:00Z","v":6288,"vw":3.853077},{"c":3.88,"h":3.9399,"l":3.88,"n":119,"o":3.89,"t":"2026-10-01T17:30:00Z","v":10252,"vw":3.915312},{"c":3.823,"h":3.87,"l":3.823,"n":71,"o":3.87,"t":"2026-10-01T17:45:00Z","v":3562,"vw":3.854893},{"c":3.8277,"h":3.835,"l":3.81,"n":108,"o":3.82,"t":"2026-10-01T18:00:00Z","v":6059,"vw":3.820563},{"c":3.86,"h":3.86,"l":3.81,"n":173,"o":3.83,"t":"2026-10-01T18:15:00Z","v":14173,"vw":3.835446},{"c":3.87,"h":3.88,"l":3.835,"n":155,"o":3.87,"t":"2026-10-01T18:30:00Z","v":17935,"vw":3.861709},{"c":3.89,"h":3.89,"l":3.845,"n":135,"o":3.87,"t":"2026-10-01T18:45:00Z","v":8861,"vw":3.868216},{"c":3.89,"h":3.895,"l":3.88,"n":279,"o":3.89,"t":"2026-10-01T19:00:00Z","v":29578,"vw":3.886794},{"c":3.9,"h":3.91,"l":3.89,"n":177,"o":3.89,"t":"2026-10-01T19:15:00Z","v":11853,"vw":3.90293},{"c":3.81,"h":3.9,"l":3.81,"n":395,"o":3.89,"t":"2026-10-01T19:30:00Z","v":36732,"vw":3.849224},{"c":3.8,"h":3.81,"l":3.76,"n":823,"o":3.81,"t":"2026-10-01T19:45:00Z","v":67446,"vw":3.787469},{"c":3.79,"h":3.79,"l":3.79,"n":12,"o":3.79,"t":"2026-10-01T20:00:00Z","v":60839,"vw":3.79},{"c":3.75,"h":3.81,"l":3.74,"n":53,"o":3.74,"t":"2026-10-02T13:15:00Z","v":7293,"vw":3.771434},{"c":3.79,"h":3.815,"l":3.72,"n":107,"o":3.76,"t":"2026-10-02T13:30:00Z","v":40844,"vw":3.751425},{"c":3.775,"h":3.8098,"l":3.7,"n":912,"o":3.73,"t":"2026-10-02T13:45:00Z","v":76451,"vw":3.749693},{"c":3.755,"h":3.815,"l":3.735,"n":564,"o":3.79,"t":"2026-10-02T14:00:00Z","v":27706,"vw":3.768755},{"c":3.71,"h":3.7607,"l":3.71,"n":189,"o":3.755,"t":"2026-10-02T14:15:00Z","v":27759,"vw":3.725219},{"c":3.71,"h":3.75,"l":3.68,"n":255,"o":3.71,"t":"2026-10-02T14:30:00Z","v":86088,"vw":3.711015},{"c":3.715,"h":3.715,"l":3.69,"n":153,"o":3.7,"t":"2026-10-02T14:45:00Z","v":17988,"vw":3.698167},{"c":3.71,"h":3.75,"l":3.71,"n":382,"o":3.72,"t":"2026-10-02T15:00:00Z","v":36111,"vw":3.728807},{"c":3.71,"h":3.73,"l":3.69,"n":191,"o":3.715,"t":"2026-10-02T15:15:00Z","v":18485,"vw":3.712001},{"c":3.71,"h":3.73,"l":3.7,"n":82,"o":3.71,"t":"2026-10-02T15:30:00Z","v":6400,"vw":3.716384},{"c":3.715,"h":3.72,"l":3.7,"n":137,"o":3.71,"t":"2026-10-02T15:45:00Z","v":7034,"vw":3.707878},{"c":3.72,"h":3.74,"l":3.71,"n":251,"o":3.71,"t":"2026-10-02T16:00:00Z","v":21935,"vw":3.717364},{"c":3.76,"h":3.76,"l":3.715,"n":119,"o":3.73,"t":"2026-10-02T16:15:00Z","v":9786,"vw":3.740151},{"c":3.74,"h":3.76,"l":3.74,"n":96,"o":3.76,"t":"2026-10-02T16:30:00Z","v":5619,"vw":3.748749},{"c":3.72,"h":3.75,"l":3.72,"n":179,"o":3.75,"t":"2026-10-02T16:45:00Z","v":18358,"vw":3.737754},{"c":3.74,"h":3.74,"l":3.71,"n":170,"o":3.73,"t":"2026-10-02T17:00:00Z","v":13510,"vw":3.721768},{"c":3.73,"h":3.74,"l":3.72,"n":75,"o":3.735,"t":"2026-10-02T17:15:00Z","v":4370,"vw":3.735277},{"c":3.7,"h":3.74,"l":3.7,"n":132,"o":3.74,"t":"2026-10-02T17:30:00Z","v":11630,"vw":3.723226},{"c":3.7,"h":3.71,"l":3.69,"n":102,"o":3.71,"t":"2026-10-02T17:45:00Z","v":5194,"vw":3.698698},{"c":3.67,"h":3.7,"l":3.67,"n":108,"o":3.695,"t":"2026-10-02T18:00:00Z","v":5321,"vw":3.685289},{"c":3.68,"h":3.68,"l":3.66,"n":182,"o":3.6776,"t":"2026-10-02T18:15:00Z","v":15330,"vw":3.668364},{"c":3.65,"h":3.69,"l":3.65,"n":122,"o":3.68,"t":"2026-10-02T18:30:00Z","v":7118,"vw":3.679116},{"c":3.685,"h":3.71,"l":3.65,"n":357,"o":3.655,"t":"2026-10-02T18:45:00Z","v":69150,"vw":3.692081},{"c":3.65,"h":3.69,"l":3.65,"n":223,"o":3.68,"t":"2026-10-02T19:00:00Z","v":14179,"vw":3.675122},{"c":3.64,"h":3.655,"l":3.63,"n":232,"o":3.65,"t":"2026-10-02T19:15:00Z","v":23333,"vw":3.643982},{"c":3.65,"h":3.66,"l":3.63,"n":418,"o":3.64,"t":"2026-10-02T19:30:00Z","v":27518,"vw":3.647228},{"c":3.67,"h":3.69,"l":3.63,"n":810,"o":3.65,"t":"2026-10-02T19:45:00Z","v":58038,"vw":3.664218},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-10-02T20:00:00Z","v":69439,"vw":3.67},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-05T13:15:00Z","v":225,"vw":3.7},{"c":3.63,"h":3.68,"l":3.613,"n":188,"o":3.68,"t":"2026-10-05T13:30:00Z","v":19114,"vw":3.641071},{"c":3.64,"h":3.65,"l":3.6,"n":151,"o":3.64,"t":"2026-10-05T13:45:00Z","v":12534,"vw":3.625087},{"c":3.61,"h":3.67,"l":3.61,"n":162,"o":3.63,"t":"2026-10-05T14:00:00Z","v":8266,"vw":3.635899},{"c":3.57,"h":3.61,"l":3.57,"n":287,"o":3.605,"t":"2026-10-05T14:15:00Z","v":20958,"vw":3.593185},{"c":3.56,"h":3.58,"l":3.55,"n":362,"o":3.58,"t":"2026-10-05T14:30:00Z","v":18064,"vw":3.564779},{"c":3.61,"h":3.62,"l":3.57,"n":189,"o":3.57,"t":"2026-10-05T14:45:00Z","v":14337,"vw":3.578951},{"c":3.61,"h":3.62,"l":3.6,"n":155,"o":3.6,"t":"2026-10-05T15:00:00Z","v":3229,"vw":3.611667},{"c":3.62,"h":3.63,"l":3.61,"n":203,"o":3.615,"t":"2026-10-05T15:15:00Z","v":4997,"vw":3.61941},{"c":3.66,"h":3.66,"l":3.63,"n":203,"o":3.63,"t":"2026-10-05T15:30:00Z","v":13328,"vw":3.643213},{"c":3.67,"h":3.675,"l":3.66,"n":99,"o":3.665,"t":"2026-10-05T15:45:00Z","v":6799,"vw":3.667057},{"c":3.69,"h":3.69,"l":3.665,"n":175,"o":3.665,"t":"2026-10-05T16:00:00Z","v":9238,"vw":3.683718},{"c":3.73,"h":3.73,"l":3.69,"n":157,"o":3.69,"t":"2026-10-05T16:15:00Z","v":4053,"vw":3.707883},{"c":3.74,"h":3.741,"l":3.73,"n":138,"o":3.73,"t":"2026-10-05T16:30:00Z","v":4028,"vw":3.735067},{"c":3.745,"h":3.755,"l":3.73,"n":140,"o":3.73,"t":"2026-10-05T16:45:00Z","v":3613,"vw":3.745417},{"c":3.72,"h":3.74,"l":3.72,"n":147,"o":3.74,"t":"2026-10-05T17:00:00Z","v":5798,"vw":3.733282},{"c":3.73,"h":3.73,"l":3.7122,"n":126,"o":3.72,"t":"2026-10-05T17:15:00Z","v":6414,"vw":3.723234},{"c":3.7196,"h":3.73,"l":3.7,"n":51,"o":3.73,"t":"2026-10-05T17:30:00Z","v":3036,"vw":3.719477},{"c":3.75,"h":3.75,"l":3.71,"n":185,"o":3.72,"t":"2026-10-05T17:45:00Z","v":16398,"vw":3.737743},{"c":3.76,"h":3.76,"l":3.74,"n":168,"o":3.74,"t":"2026-10-05T18:00:00Z","v":12559,"vw":3.748177},{"c":3.765,"h":3.77,"l":3.75,"n":115,"o":3.76,"t":"2026-10-05T18:15:00Z","v":9937,"vw":3.757349},{"c":3.78,"h":3.78,"l":3.7608,"n":153,"o":3.7608,"t":"2026-10-05T18:30:00Z","v":7438,"vw":3.774174},{"c":3.805,"h":3.81,"l":3.77,"n":151,"o":3.77,"t":"2026-10-05T18:45:00Z","v":13974,"vw":3.779796},{"c":3.8,"h":3.81,"l":3.795,"n":114,"o":3.805,"t":"2026-10-05T19:00:00Z","v":9335,"vw":3.800448},{"c":3.77,"h":3.8,"l":3.765,"n":191,"o":3.8,"t":"2026-10-05T19:15:00Z","v":19549,"vw":3.777737},{"c":3.76,"h":3.77,"l":3.76,"n":110,"o":3.76,"t":"2026-10-05T19:30:00Z","v":6537,"vw":3.762773},{"c":3.78,"h":3.78,"l":3.76,"n":531,"o":3.77,"t":"2026-10-05T19:45:00Z","v":31853,"vw":3.770298},{"c":3.77,"h":3.77,"l":3.77,"n":6,"o":3.77,"t":"2026-10-05T20:00:00Z","v":29827,"vw":3.77},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-05T23:45:00Z","v":1011,"vw":3.8},{"c":3.7401,"h":3.8,"l":3.71,"n":171,"o":3.78,"t":"2026-10-06T13:30:00Z","v":15609,"vw":3.763988},{"c":3.74,"h":3.78,"l":3.735,"n":139,"o":3.78,"t":"2026-10-06T13:45:00Z","v":7445,"vw":3.756487},{"c":3.7,"h":3.79,"l":3.69,"n":153,"o":3.75,"t":"2026-10-06T14:00:00Z","v":12529,"vw":3.741906},{"c":3.69,"h":3.72,"l":3.68,"n":187,"o":3.71,"t":"2026-10-06T14:15:00Z","v":12253,"vw":3.703333},{"c":3.68,"h":3.72,"l":3.68,"n":118,"o":3.69,"t":"2026-10-06T14:30:00Z","v":6502,"vw":3.697115},{"c":3.75,"h":3.75,"l":3.68,"n":140,"o":3.68,"t":"2026-10-06T14:45:00Z","v":7289,"vw":3.717586},{"c":3.805,"h":3.805,"l":3.74,"n":81,"o":3.7472,"t":"2026-10-06T15:00:00Z","v":6614,"vw":3.785848},{"c":3.82,"h":3.82,"l":3.8,"n":114,"o":3.82,"t":"2026-10-06T15:15:00Z","v":6893,"vw":3.812271},{"c":3.8,"h":3.81,"l":3.79,"n":94,"o":3.81,"t":"2026-10-06T15:30:00Z","v":4666,"vw":3.805946},{"c":3.75,"h":3.8,"l":3.75,"n":128,"o":3.8,"t":"2026-10-06T15:45:00Z","v":4286,"vw":3.780729},{"c":3.75,"h":3.78,"l":3.74,"n":128,"o":3.75,"t":"2026-10-06T16:00:00Z","v":4925,"vw":3.766815},{"c":3.77,"h":3.78,"l":3.75,"n":164,"o":3.765,"t":"2026-10-06T16:15:00Z","v":5922,"vw":3.762487},{"c":3.75,"h":3.77,"l":3.75,"n":152,"o":3.765,"t":"2026-10-06T16:30:00Z","v":7444,"vw":3.76381},{"c":3.75,"h":3.75,"l":3.74,"n":114,"o":3.74,"t":"2026-10-06T16:45:00Z","v":3288,"vw":3.74669},{"c":3.73,"h":3.75,"l":3.7216,"n":190,"o":3.74,"t":"2026-10-06T17:00:00Z","v":8386,"vw":3.737385},{"c":3.7,"h":3.735,"l":3.7,"n":118,"o":3.73,"t":"2026-10-06T17:15:00Z","v":4554,"vw":3.719139},{"c":3.72,"h":3.725,"l":3.7,"n":146,"o":3.71,"t":"2026-10-06T17:30:00Z","v":6632,"vw":3.713893},{"c":3.715,"h":3.72,"l":3.71,"n":204,"o":3.71,"t":"2026-10-06T17:45:00Z","v":8639,"vw":3.715816},{"c":3.755,"h":3.755,"l":3.7,"n":330,"o":3.71,"t":"2026-10-06T18:00:00Z","v":18202,"vw":3.734383},{"c":3.77,"h":3.78,"l":3.76,"n":148,"o":3.76,"t":"2026-10-06T18:15:00Z","v":6368,"vw":3.767663},{"c":3.77,"h":3.785,"l":3.76,"n":132,"o":3.77,"t":"2026-10-06T18:30:00Z","v":6208,"vw":3.770041},{"c":3.78,"h":3.78,"l":3.76,"n":130,"o":3.76,"t":"2026-10-06T18:45:00Z","v":6435,"vw":3.775685},{"c":3.77,"h":3.78,"l":3.76,"n":103,"o":3.78,"t":"2026-10-06T19:00:00Z","v":4614,"vw":3.77075},{"c":3.7545,"h":3.77,"l":3.75,"n":163,"o":3.77,"t":"2026-10-06T19:15:00Z","v":9214,"vw":3.761867},{"c":3.78,"h":3.785,"l":3.715,"n":524,"o":3.755,"t":"2026-10-06T19:30:00Z","v":76574,"vw":3.75485},{"c":3.805,"h":3.81,"l":3.77,"n":822,"o":3.78,"t":"2026-10-06T19:45:00Z","v":64820,"vw":3.791879},{"c":3.81,"h":3.81,"l":3.81,"n":10,"o":3.81,"t":"2026-10-06T20:00:00Z","v":41836,"vw":3.81},{"c":3.77,"h":3.81,"l":3.77,"n":2,"o":3.81,"t":"2026-10-06T23:15:00Z","v":600,"vw":3.79},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-06T23:45:00Z","v":695,"vw":3.75},{"c":3.764,"h":3.835,"l":3.69,"n":115,"o":3.835,"t":"2026-10-07T13:30:00Z","v":12256,"vw":3.738478},{"c":3.759,"h":3.79,"l":3.74,"n":67,"o":3.764,"t":"2026-10-07T13:45:00Z","v":6927,"vw":3.764402},{"c":3.7677,"h":3.79,"l":3.76,"n":115,"o":3.76,"t":"2026-10-07T14:00:00Z","v":9490,"vw":3.775591},{"c":3.79,"h":3.8,"l":3.75,"n":110,"o":3.76,"t":"2026-10-07T14:15:00Z","v":5800,"vw":3.768362},{"c":3.81,"h":3.82,"l":3.78,"n":146,"o":3.79,"t":"2026-10-07T14:30:00Z","v":13087,"vw":3.800501},{"c":3.84,"h":3.84,"l":3.7999,"n":193,"o":3.81,"t":"2026-10-07T14:45:00Z","v":27414,"vw":3.820589},{"c":3.85,"h":3.9,"l":3.835,"n":788,"o":3.85,"t":"2026-10-07T15:00:00Z","v":62384,"vw":3.869537},{"c":3.86,"h":3.87,"l":3.83,"n":92,"o":3.855,"t":"2026-10-07T15:15:00Z","v":6390,"vw":3.845713},{"c":3.87,"h":3.93,"l":3.86,"n":126,"o":3.88,"t":"2026-10-07T15:30:00Z","v":15916,"vw":3.903832},{"c":3.87,"h":3.89,"l":3.86,"n":46,"o":3.86,"t":"2026-10-07T15:45:00Z","v":2857,"vw":3.874081},{"c":3.85,"h":3.88,"l":3.85,"n":111,"o":3.87,"t":"2026-10-07T16:00:00Z","v":6053,"vw":3.868302},{"c":3.88,"h":3.8905,"l":3.85,"n":96,"o":3.85,"t":"2026-10-07T16:15:00Z","v":15740,"vw":3.880374},{"c":3.9052,"h":3.91,"l":3.88,"n":79,"o":3.88,"t":"2026-10-07T16:30:00Z","v":8157,"vw":3.897491},{"c":3.86,"h":3.9,"l":3.86,"n":169,"o":3.895,"t":"2026-10-07T16:45:00Z","v":14987,"vw":3.887261},{"c":3.86,"h":3.88,"l":3.85,"n":88,"o":3.86,"t":"2026-10-07T17:00:00Z","v":7528,"vw":3.865177},{"c":3.84,"h":3.86,"l":3.84,"n":106,"o":3.855,"t":"2026-10-07T17:15:00Z","v":6095,"vw":3.849943},{"c":3.85,"h":3.85,"l":3.84,"n":91,"o":3.85,"t":"2026-10-07T17:30:00Z","v":5257,"vw":3.846726},{"c":3.82,"h":3.85,"l":3.82,"n":101,"o":3.845,"t":"2026-10-07T17:45:00Z","v":6177,"vw":3.836971},{"c":3.84,"h":3.84,"l":3.82,"n":112,"o":3.82,"t":"2026-10-07T18:00:00Z","v":6422,"vw":3.830843},{"c":3.865,"h":3.865,"l":3.84,"n":87,"o":3.85,"t":"2026-10-07T18:15:00Z","v":8874,"vw":3.846035},{"c":3.85,"h":3.87,"l":3.85,"n":116,"o":3.87,"t":"2026-10-07T18:30:00Z","v":7472,"vw":3.856605},{"c":3.85,"h":3.855,"l":3.84,"n":111,"o":3.85,"t":"2026-10-07T18:45:00Z","v":6954,"vw":3.850774},{"c":3.79,"h":3.85,"l":3.78,"n":155,"o":3.84,"t":"2026-10-07T19:00:00Z","v":13127,"vw":3.8133},{"c":3.75,"h":3.8,"l":3.74,"n":289,"o":3.78,"t":"2026-10-07T19:15:00Z","v":18296,"vw":3.76892},{"c":3.8,"h":3.8,"l":3.72,"n":302,"o":3.75,"t":"2026-10-07T19:30:00Z","v":83572,"vw":3.738903},{"c":3.825,"h":3.83,"l":3.8,"n":606,"o":3.8,"t":"2026-10-07T19:45:00Z","v":41517,"vw":3.814574},{"c":3.83,"h":3.83,"l":3.83,"n":16,"o":3.83,"t":"2026-10-07T20:00:00Z","v":25302,"vw":3.83},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-07T23:45:00Z","v":142,"vw":3.77},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-08T11:15:00Z","v":500,"vw":3.8},{"c":3.73,"h":3.8,"l":3.66,"n":98,"o":3.77,"t":"2026-10-08T13:30:00Z","v":13836,"vw":3.738307},{"c":3.744,"h":3.79,"l":3.74,"n":117,"o":3.75,"t":"2026-10-08T13:45:00Z","v":13005,"vw":3.770156},{"c":3.75,"h":3.77,"l":3.73,"n":160,"o":3.75,"t":"2026-10-08T14:00:00Z","v":11073,"vw":3.758657},{"c":3.765,"h":3.78,"l":3.75,"n":133,"o":3.762,"t":"2026-10-08T14:15:00Z","v":11596,"vw":3.756308},{"c":3.76,"h":3.78,"l":3.76,"n":28,"o":3.77,"t":"2026-10-08T14:30:00Z","v":1782,"vw":3.773406},{"c":3.8,"h":3.81,"l":3.78,"n":99,"o":3.78,"t":"2026-10-08T14:45:00Z","v":5840,"vw":3.788001},{"c":3.83,"h":3.84,"l":3.81,"n":65,"o":3.81,"t":"2026-10-08T15:00:00Z","v":5333,"vw":3.821077},{"c":3.82,"h":3.84,"l":3.82,"n":24,"o":3.82,"t":"2026-10-08T15:15:00Z","v":1626,"vw":3.824615},{"c":3.81,"h":3.83,"l":3.8,"n":70,"o":3.83,"t":"2026-10-08T15:30:00Z","v":4901,"vw":3.812813},{"c":3.81,"h":3.81,"l":3.8,"n":38,"o":3.81,"t":"2026-10-08T15:45:00Z","v":4001,"vw":3.805099},{"c":3.82,"h":3.83,"l":3.8,"n":72,"o":3.805,"t":"2026-10-08T16:00:00Z","v":4984,"vw":3.812323},{"c":3.835,"h":3.845,"l":3.82,"n":94,"o":3.825,"t":"2026-10-08T16:15:00Z","v":6035,"vw":3.828159},{"c":3.83,"h":3.84,"l":3.82,"n":68,"o":3.835,"t":"2026-10-08T16:30:00Z","v":4027,"vw":3.831728},{"c":3.865,"h":3.8695,"l":3.82,"n":115,"o":3.83,"t":"2026-10-08T16:45:00Z","v":8296,"vw":3.840151},{"c":3.89,"h":3.89,"l":3.87,"n":103,"o":3.87,"t":"2026-10-08T17:00:00Z","v":5873,"vw":3.878227},{"c":3.9,"h":3.9,"l":3.89,"n":95,"o":3.89,"t":"2026-10-08T17:15:00Z","v":6407,"vw":3.894612},{"c":3.94,"h":3.94,"l":3.91,"n":102,"o":3.91,"t":"2026-10-08T17:30:00Z","v":6089,"vw":3.92081},{"c":3.92,"h":3.95,"l":3.92,"n":83,"o":3.95,"t":"2026-10-08T17:45:00Z","v":5172,"vw":3.942481},{"c":3.93,"h":3.93,"l":3.91,"n":72,"o":3.91,"t":"2026-10-08T18:00:00Z","v":3874,"vw":3.921694},{"c":3.92,"h":3.95,"l":3.92,"n":112,"o":3.94,"t":"2026-10-08T18:15:00Z","v":8468,"vw":3.939197},{"c":3.92,"h":3.935,"l":3.91,"n":72,"o":3.92,"t":"2026-10-08T18:30:00Z","v":4430,"vw":3.923296},{"c":3.9,"h":3.92,"l":3.9,"n":99,"o":3.92,"t":"2026-10-08T18:45:00Z","v":5291,"vw":3.910643},{"c":3.89,"h":3.91,"l":3.89,"n":136,"o":3.9,"t":"2026-10-08T19:00:00Z","v":7060,"vw":3.899},{"c":3.89,"h":3.91,"l":3.88,"n":135,"o":3.89,"t":"2026-10-08T19:15:00Z","v":7409,"vw":3.888931},{"c":3.9,"h":3.93,"l":3.87,"n":406,"o":3.9,"t":"2026-10-08T19:30:00Z","v":34210,"vw":3.904314},{"c":3.865,"h":3.9,"l":3.86,"n":614,"o":3.9,"t":"2026-10-08T19:45:00Z","v":47247,"vw":3.878779},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-08T20:00:00Z","v":177001,"vw":3.88},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-08T23:30:00Z","v":600,"vw":3.82},{"c":3.985,"h":3.985,"l":3.86,"n":54,"o":3.87,"t":"2026-10-09T13:30:00Z","v":6242,"vw":3.923809},{"c":3.99,"h":4.01,"l":3.9216,"n":78,"o":3.98,"t":"2026-10-09T13:45:00Z","v":7764,"vw":3.959337},{"c":3.965,"h":4.03,"l":3.965,"n":79,"o":4.01,"t":"2026-10-09T14:00:00Z","v":4308,"vw":3.999431},{"c":3.95,"h":3.98,"l":3.93,"n":48,"o":3.98,"t":"2026-10-09T14:15:00Z","v":2806,"vw":3.949816},{"c":3.9,"h":3.95,"l":3.9,"n":223,"o":3.93,"t":"2026-10-09T14:30:00Z","v":18740,"vw":3.926684},{"c":3.88,"h":3.9,"l":3.86,"n":97,"o":3.9,"t":"2026-10-09T14:45:00Z","v":7613,"vw":3.88513},{"c":3.89,"h":3.89,"l":3.87,"n":61,"o":3.87,"t":"2026-10-09T15:00:00Z","v":4937,"vw":3.873067},{"c":3.895,"h":3.9,"l":3.89,"n":55,"o":3.89,"t":"2026-10-09T15:15:00Z","v":3093,"vw":3.894252},{"c":3.92,"h":3.92,"l":3.9,"n":42,"o":3.9,"t":"2026-10-09T15:30:00Z","v":2536,"vw":3.909879},{"c":3.965,"h":3.97,"l":3.915,"n":73,"o":3.925,"t":"2026-10-09T15:45:00Z","v":7274,"vw":3.955694},{"c":3.95,"h":3.965,"l":3.945,"n":35,"o":3.965,"t":"2026-10-09T16:00:00Z","v":1783,"vw":3.954438},{"c":3.96,"h":3.97,"l":3.945,"n":48,"o":3.945,"t":"2026-10-09T16:15:00Z","v":2346,"vw":3.951923},{"c":3.945,"h":3.97,"l":3.945,"n":80,"o":3.97,"t":"2026-10-09T16:30:00Z","v":4986,"vw":3.957875},{"c":3.955,"h":3.96,"l":3.945,"n":89,"o":3.95,"t":"2026-10-09T16:45:00Z","v":5841,"vw":3.950363},{"c":3.97,"h":3.97,"l":3.955,"n":53,"o":3.955,"t":"2026-10-09T17:00:00Z","v":2730,"vw":3.961843},{"c":3.945,"h":3.9888,"l":3.945,"n":255,"o":3.97,"t":"2026-10-09T17:15:00Z","v":31409,"vw":3.971369},{"c":3.95,"h":3.965,"l":3.945,"n":97,"o":3.945,"t":"2026-10-09T17:30:00Z","v":7670,"vw":3.952178},{"c":3.95,"h":3.955,"l":3.94,"n":48,"o":3.95,"t":"2026-10-09T17:45:00Z","v":3429,"vw":3.948701},{"c":3.935,"h":3.95,"l":3.93,"n":117,"o":3.95,"t":"2026-10-09T18:00:00Z","v":8897,"vw":3.936879},{"c":3.95,"h":3.95,"l":3.93,"n":87,"o":3.94,"t":"2026-10-09T18:15:00Z","v":6401,"vw":3.9418},{"c":3.945,"h":3.96,"l":3.945,"n":94,"o":3.95,"t":"2026-10-09T18:30:00Z","v":6005,"vw":3.950489},{"c":3.92,"h":3.96,"l":3.92,"n":161,"o":3.945,"t":"2026-10-09T18:45:00Z","v":17285,"vw":3.947677},{"c":3.915,"h":3.925,"l":3.91,"n":75,"o":3.92,"t":"2026-10-09T19:00:00Z","v":6724,"vw":3.920766},{"c":3.875,"h":3.92,"l":3.85,"n":307,"o":3.91,"t":"2026-10-09T19:15:00Z","v":28452,"vw":3.88507},{"c":3.91,"h":3.91,"l":3.86,"n":306,"o":3.87,"t":"2026-10-09T19:30:00Z","v":24253,"vw":3.881831},{"c":3.89,"h":3.91,"l":3.88,"n":763,"o":3.9,"t":"2026-10-09T19:45:00Z","v":63822,"vw":3.896196},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-09T20:00:00Z","v":42557,"vw":3.89},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-12T13:00:00Z","v":200,"vw":3.82},{"c":3.89,"h":3.94,"l":3.82,"n":53,"o":3.91,"t":"2026-10-12T13:30:00Z","v":3521,"vw":3.887074},{"c":3.935,"h":3.935,"l":3.875,"n":100,"o":3.89,"t":"2026-10-12T13:45:00Z","v":3013,"vw":3.90386},{"c":3.9,"h":3.9,"l":3.8899,"n":27,"o":3.8899,"t":"2026-10-12T14:00:00Z","v":2194,"vw":3.893833},{"c":3.89,"h":3.92,"l":3.88,"n":79,"o":3.88,"t":"2026-10-12T14:15:00Z","v":4602,"vw":3.892603},{"c":3.87,"h":3.89,"l":3.87,"n":59,"o":3.88,"t":"2026-10-12T14:30:00Z","v":4057,"vw":3.875293},{"c":3.855,"h":3.8601,"l":3.84,"n":82,"o":3.8601,"t":"2026-10-12T14:45:00Z","v":3881,"vw":3.850435},{"c":3.89,"h":3.89,"l":3.87,"n":28,"o":3.87,"t":"2026-10-12T15:00:00Z","v":1340,"vw":3.882982},{"c":3.885,"h":3.885,"l":3.87,"n":45,"o":3.88,"t":"2026-10-12T15:15:00Z","v":2111,"vw":3.876154},{"c":3.85,"h":3.885,"l":3.85,"n":45,"o":3.88,"t":"2026-10-12T15:30:00Z","v":2485,"vw":3.864412},{"c":3.86,"h":3.86,"l":3.85,"n":71,"o":3.85,"t":"2026-10-12T15:45:00Z","v":4880,"vw":3.852051},{"c":3.83,"h":3.845,"l":3.83,"n":66,"o":3.84,"t":"2026-10-12T16:00:00Z","v":2657,"vw":3.839554},{"c":3.83,"h":3.83,"l":3.82,"n":30,"o":3.82,"t":"2026-10-12T16:15:00Z","v":1280,"vw":3.821428},{"c":3.82,"h":3.825,"l":3.82,"n":52,"o":3.82,"t":"2026-10-12T16:30:00Z","v":2675,"vw":3.821015},{"c":3.81,"h":3.81,"l":3.81,"n":30,"o":3.81,"t":"2026-10-12T16:45:00Z","v":1268,"vw":3.81},{"c":3.8,"h":3.82,"l":3.79,"n":84,"o":3.805,"t":"2026-10-12T17:00:00Z","v":6455,"vw":3.802269},{"c":3.82,"h":3.82,"l":3.78,"n":137,"o":3.79,"t":"2026-10-12T17:15:00Z","v":14337,"vw":3.795505},{"c":3.815,"h":3.83,"l":3.81,"n":43,"o":3.83,"t":"2026-10-12T17:30:00Z","v":2087,"vw":3.821511},{"c":3.815,"h":3.815,"l":3.8,"n":97,"o":3.81,"t":"2026-10-12T17:45:00Z","v":6097,"vw":3.805138},{"c":3.82,"h":3.825,"l":3.8184,"n":56,"o":3.82,"t":"2026-10-12T18:00:00Z","v":3289,"vw":3.81953},{"c":3.83,"h":3.83,"l":3.82,"n":36,"o":3.83,"t":"2026-10-12T18:15:00Z","v":2074,"vw":3.829118},{"c":3.82,"h":3.84,"l":3.82,"n":62,"o":3.83,"t":"2026-10-12T18:30:00Z","v":3041,"vw":3.825334},{"c":3.83,"h":3.845,"l":3.82,"n":176,"o":3.8217,"t":"2026-10-12T18:45:00Z","v":17739,"vw":3.834188},{"c":3.78,"h":3.83,"l":3.78,"n":212,"o":3.83,"t":"2026-10-12T19:00:00Z","v":17346,"vw":3.797278},{"c":3.77,"h":3.775,"l":3.76,"n":65,"o":3.775,"t":"2026-10-12T19:15:00Z","v":3234,"vw":3.762694},{"c":3.78,"h":3.78,"l":3.765,"n":109,"o":3.765,"t":"2026-10-12T19:30:00Z","v":5998,"vw":3.777747},{"c":3.74,"h":3.78,"l":3.74,"n":560,"o":3.78,"t":"2026-10-12T19:45:00Z","v":34213,"vw":3.755743},{"c":3.81,"h":3.81,"l":3.74,"n":7,"o":3.74,"t":"2026-10-12T20:00:00Z","v":26106,"vw":3.740337},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-12T21:30:00Z","v":1000,"vw":3.74},{"c":3.78,"h":4.41,"l":3.7409,"n":146,"o":3.86,"t":"2026-10-13T11:00:00Z","v":21463,"vw":3.939209},{"c":3.97,"h":4,"l":3.79,"n":24,"o":4,"t":"2026-10-13T11:15:00Z","v":5587,"vw":3.965253},{"c":3.77,"h":3.79,"l":3.74,"n":20,"o":3.79,"t":"2026-10-13T11:30:00Z","v":2943,"vw":3.777795},{"c":3.76,"h":3.8085,"l":3.76,"n":10,"o":3.76,"t":"2026-10-13T11:45:00Z","v":3246,"vw":3.796002},{"c":3.9769,"h":4,"l":3.79,"n":25,"o":3.79,"t":"2026-10-13T12:00:00Z","v":4894,"vw":3.903061},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-13T12:45:00Z","v":1000,"vw":3.82},{"c":3.7741,"h":3.7741,"l":3.75,"n":8,"o":3.75,"t":"2026-10-13T13:00:00Z","v":424,"vw":3.765498},{"c":3.8156,"h":3.8156,"l":3.8156,"n":1,"o":3.8156,"t":"2026-10-13T13:15:00Z","v":500,"vw":3.8156},{"c":3.73,"h":3.897,"l":3.7,"n":441,"o":3.74,"t":"2026-10-13T13:30:00Z","v":115351,"vw":3.754543},{"c":3.62,"h":3.75,"l":3.62,"n":322,"o":3.75,"t":"2026-10-13T13:45:00Z","v":35797,"vw":3.692577},{"c":3.66,"h":3.67,"l":3.59,"n":305,"o":3.64,"t":"2026-10-13T14:00:00Z","v":42421,"vw":3.62174},{"c":3.57,"h":3.64,"l":3.57,"n":73,"o":3.64,"t":"2026-10-13T14:15:00Z","v":12939,"vw":3.631444},{"c":3.57,"h":3.57,"l":3.53,"n":301,"o":3.55,"t":"2026-10-13T14:30:00Z","v":27588,"vw":3.546564},{"c":3.515,"h":3.58,"l":3.51,"n":285,"o":3.56,"t":"2026-10-13T14:45:00Z","v":48338,"vw":3.533549},{"c":3.485,"h":3.515,"l":3.47,"n":227,"o":3.51,"t":"2026-10-13T15:00:00Z","v":32312,"vw":3.493081},{"c":3.43,"h":3.48,"l":3.43,"n":270,"o":3.48,"t":"2026-10-13T15:15:00Z","v":32942,"vw":3.460846},{"c":3.455,"h":3.4676,"l":3.43,"n":107,"o":3.43,"t":"2026-10-13T15:30:00Z","v":7827,"vw":3.450947},{"c":3.485,"h":3.485,"l":3.45,"n":54,"o":3.4586,"t":"2026-10-13T15:45:00Z","v":3484,"vw":3.468617},{"c":3.46,"h":3.4806,"l":3.46,"n":48,"o":3.48,"t":"2026-10-13T16:00:00Z","v":2926,"vw":3.46785},{"c":3.55,"h":3.55,"l":3.45,"n":83,"o":3.45,"t":"2026-10-13T16:15:00Z","v":9387,"vw":3.491944},{"c":3.61,"h":3.61,"l":3.54,"n":129,"o":3.55,"t":"2026-10-13T16:30:00Z","v":18176,"vw":3.577138},{"c":3.56,"h":3.615,"l":3.56,"n":142,"o":3.61,"t":"2026-10-13T16:45:00Z","v":19242,"vw":3.587867},{"c":3.55,"h":3.59,"l":3.55,"n":105,"o":3.57,"t":"2026-10-13T17:00:00Z","v":7054,"vw":3.572794},{"c":3.56,"h":3.56,"l":3.52,"n":116,"o":3.545,"t":"2026-10-13T17:15:00Z","v":12233,"vw":3.541491},{"c":3.54,"h":3.56,"l":3.54,"n":82,"o":3.56,"t":"2026-10-13T17:30:00Z","v":7089,"vw":3.550902},{"c":3.525,"h":3.54,"l":3.52,"n":95,"o":3.53,"t":"2026-10-13T17:45:00Z","v":24838,"vw":3.532078},{"c":3.53,"h":3.53,"l":3.515,"n":135,"o":3.5214,"t":"2026-10-13T18:00:00Z","v":8213,"vw":3.524927},{"c":3.56,"h":3.56,"l":3.52,"n":121,"o":3.53,"t":"2026-10-13T18:15:00Z","v":9210,"vw":3.536795},{"c":3.54,"h":3.5562,"l":3.54,"n":84,"o":3.555,"t":"2026-10-13T18:30:00Z","v":9458,"vw":3.545849},{"c":3.52,"h":3.545,"l":3.52,"n":173,"o":3.545,"t":"2026-10-13T18:45:00Z","v":9660,"vw":3.536983},{"c":3.555,"h":3.555,"l":3.53,"n":151,"o":3.53,"t":"2026-10-13T19:00:00Z","v":6867,"vw":3.539764},{"c":3.56,"h":3.56,"l":3.54,"n":187,"o":3.55,"t":"2026-10-13T19:15:00Z","v":7549,"vw":3.550825},{"c":3.58,"h":3.58,"l":3.54,"n":307,"o":3.56,"t":"2026-10-13T19:30:00Z","v":21502,"vw":3.554297},{"c":3.545,"h":3.58,"l":3.53,"n":799,"o":3.57,"t":"2026-10-13T19:45:00Z","v":47740,"vw":3.552211},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-13T20:00:00Z","v":40871,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-13T20:30:00Z","v":436,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-13T20:45:00Z","v":108,"vw":3.55},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-13T21:00:00Z","v":543,"vw":3.65},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-13T21:15:00Z","v":150,"vw":3.52},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-13T21:30:00Z","v":120,"vw":3.73},{"c":3.52,"h":3.6,"l":3.52,"n":3,"o":3.6,"t":"2026-10-13T21:45:00Z","v":320,"vw":3.573156},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-13T23:00:00Z","v":1000,"vw":3.7},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-13T23:45:00Z","v":1000,"vw":3.54},{"c":3.468,"h":3.468,"l":3.468,"n":1,"o":3.468,"t":"2026-10-14T11:30:00Z","v":200,"vw":3.468},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T13:00:00Z","v":100,"vw":3.43},{"c":3.405,"h":3.5,"l":3.36,"n":435,"o":3.5,"t":"2026-10-14T13:30:00Z","v":58764,"vw":3.429069},{"c":3.385,"h":3.42,"l":3.385,"n":29,"o":3.41,"t":"2026-10-14T13:45:00Z","v":7362,"vw":3.413531},{"c":3.405,"h":3.43,"l":3.4,"n":158,"o":3.4,"t":"2026-10-14T14:00:00Z","v":12407,"vw":3.410873},{"c":3.43,"h":3.44,"l":3.39,"n":161,"o":3.405,"t":"2026-10-14T14:15:00Z","v":14830,"vw":3.413569},{"c":3.43,"h":3.45,"l":3.42,"n":124,"o":3.44,"t":"2026-10-14T14:30:00Z","v":13443,"vw":3.430185},{"c":3.4,"h":3.42,"l":3.3924,"n":63,"o":3.42,"t":"2026-10-14T14:45:00Z","v":3566,"vw":3.41034},{"c":3.38,"h":3.39,"l":3.36,"n":83,"o":3.39,"t":"2026-10-14T15:00:00Z","v":9447,"vw":3.382215},{"c":3.38,"h":3.405,"l":3.37,"n":87,"o":3.38,"t":"2026-10-14T15:15:00Z","v":9965,"vw":3.390114},{"c":3.36,"h":3.3797,"l":3.35,"n":62,"o":3.36,"t":"2026-10-14T15:30:00Z","v":7208,"vw":3.365628},{"c":3.36,"h":3.37,"l":3.35,"n":143,"o":3.36,"t":"2026-10-14T15:45:00Z","v":9228,"vw":3.359588},{"c":3.31,"h":3.365,"l":3.31,"n":171,"o":3.36,"t":"2026-10-14T16:00:00Z","v":21905,"vw":3.326633},{"c":3.35,"h":3.36,"l":3.3,"n":148,"o":3.3,"t":"2026-10-14T16:15:00Z","v":13767,"vw":3.332522},{"c":3.3495,"h":3.35,"l":3.33,"n":104,"o":3.35,"t":"2026-10-14T16:30:00Z","v":12038,"vw":3.342794},{"c":3.33,"h":3.335,"l":3.32,"n":52,"o":3.33,"t":"2026-10-14T16:45:00Z","v":9667,"vw":3.321733},{"c":3.34,"h":3.35,"l":3.32,"n":51,"o":3.32,"t":"2026-10-14T17:00:00Z","v":2457,"vw":3.339615},{"c":3.32,"h":3.34,"l":3.3,"n":200,"o":3.34,"t":"2026-10-14T17:15:00Z","v":22681,"vw":3.315902},{"c":3.335,"h":3.345,"l":3.33,"n":95,"o":3.33,"t":"2026-10-14T17:30:00Z","v":6251,"vw":3.338256},{"c":3.34,"h":3.35,"l":3.33,"n":78,"o":3.33,"t":"2026-10-14T17:45:00Z","v":4079,"vw":3.337366},{"c":3.3581,"h":3.3581,"l":3.34,"n":64,"o":3.34,"t":"2026-10-14T18:00:00Z","v":5114,"vw":3.343944},{"c":3.36,"h":3.41,"l":3.36,"n":156,"o":3.36,"t":"2026-10-14T18:15:00Z","v":11587,"vw":3.373132},{"c":3.355,"h":3.37,"l":3.355,"n":84,"o":3.36,"t":"2026-10-14T18:30:00Z","v":5109,"vw":3.367535},{"c":3.36,"h":3.36,"l":3.355,"n":53,"o":3.355,"t":"2026-10-14T18:45:00Z","v":3686,"vw":3.358374},{"c":3.305,"h":3.35,"l":3.305,"n":240,"o":3.35,"t":"2026-10-14T19:00:00Z","v":18087,"vw":3.327771},{"c":3.255,"h":3.3,"l":3.25,"n":314,"o":3.3,"t":"2026-10-14T19:15:00Z","v":41412,"vw":3.268516},{"c":3.23,"h":3.26,"l":3.23,"n":237,"o":3.26,"t":"2026-10-14T19:30:00Z","v":30889,"vw":3.24546},{"c":3.225,"h":3.25,"l":3.205,"n":975,"o":3.24,"t":"2026-10-14T19:45:00Z","v":81790,"vw":3.227681},{"c":3.23,"h":3.23,"l":3.23,"n":9,"o":3.23,"t":"2026-10-14T20:00:00Z","v":37645,"vw":3.23},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T20:30:00Z","v":204,"vw":3.18},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-14T21:00:00Z","v":100,"vw":3.29},{"c":3.2563,"h":3.2563,"l":3.2563,"n":1,"o":3.2563,"t":"2026-10-14T21:30:00Z","v":300,"vw":3.2563},{"c":3.225,"h":3.3,"l":3.2,"n":58,"o":3.3,"t":"2026-10-15T13:30:00Z","v":4986,"vw":3.238641},{"c":3.3,"h":3.31,"l":3.2101,"n":121,"o":3.2101,"t":"2026-10-15T13:45:00Z","v":12834,"vw":3.261099},{"c":3.39,"h":3.39,"l":3.3,"n":239,"o":3.33,"t":"2026-10-15T14:00:00Z","v":30362,"vw":3.351336},{"c":3.37,"h":3.4,"l":3.36,"n":171,"o":3.4,"t":"2026-10-15T14:15:00Z","v":9743,"vw":3.386056},{"c":3.42,"h":3.43,"l":3.33,"n":225,"o":3.36,"t":"2026-10-15T14:30:00Z","v":16223,"vw":3.394707},{"c":3.42,"h":3.44,"l":3.39,"n":149,"o":3.42,"t":"2026-10-15T14:45:00Z","v":25815,"vw":3.412953},{"c":3.43,"h":3.43,"l":3.405,"n":101,"o":3.41,"t":"2026-10-15T15:00:00Z","v":13609,"vw":3.417406},{"c":3.41,"h":3.44,"l":3.41,"n":93,"o":3.44,"t":"2026-10-15T15:15:00Z","v":4119,"vw":3.417409},{"c":3.38,"h":3.4,"l":3.38,"n":150,"o":3.4,"t":"2026-10-15T15:30:00Z","v":7652,"vw":3.389091},{"c":3.35,"h":3.38,"l":3.35,"n":113,"o":3.36,"t":"2026-10-15T15:45:00Z","v":10561,"vw":3.366797},{"c":3.34,"h":3.35,"l":3.34,"n":73,"o":3.35,"t":"2026-10-15T16:00:00Z","v":4068,"vw":3.347534},{"c":3.33,"h":3.34,"l":3.3206,"n":155,"o":3.33,"t":"2026-10-15T16:15:00Z","v":7695,"vw":3.330701},{"c":3.35,"h":3.35,"l":3.33,"n":129,"o":3.335,"t":"2026-10-15T16:30:00Z","v":4430,"vw":3.336314},{"c":3.365,"h":3.37,"l":3.35,"n":157,"o":3.355,"t":"2026-10-15T16:45:00Z","v":7882,"vw":3.360392},{"c":3.355,"h":3.36,"l":3.35,"n":105,"o":3.36,"t":"2026-10-15T17:00:00Z","v":3250,"vw":3.354375},{"c":3.35,"h":3.36,"l":3.35,"n":116,"o":3.355,"t":"2026-10-15T17:15:00Z","v":5664,"vw":3.352207},{"c":3.345,"h":3.355,"l":3.34,"n":68,"o":3.34,"t":"2026-10-15T17:30:00Z","v":2994,"vw":3.347484},{"c":3.35,"h":3.355,"l":3.34,"n":38,"o":3.34,"t":"2026-10-15T17:45:00Z","v":3636,"vw":3.348394},{"c":3.335,"h":3.3576,"l":3.335,"n":86,"o":3.3576,"t":"2026-10-15T18:00:00Z","v":4926,"vw":3.344653},{"c":3.34,"h":3.34,"l":3.32,"n":218,"o":3.33,"t":"2026-10-15T18:15:00Z","v":11220,"vw":3.334531},{"c":3.34,"h":3.36,"l":3.34,"n":123,"o":3.34,"t":"2026-10-15T18:30:00Z","v":16136,"vw":3.345341},{"c":3.34,"h":3.34,"l":3.32,"n":178,"o":3.34,"t":"2026-10-15T18:45:00Z","v":20240,"vw":3.326473},{"c":3.34,"h":3.36,"l":3.335,"n":156,"o":3.34,"t":"2026-10-15T19:00:00Z","v":10447,"vw":3.343846},{"c":3.35,"h":3.36,"l":3.35,"n":198,"o":3.35,"t":"2026-10-15T19:15:00Z","v":17790,"vw":3.354786},{"c":3.355,"h":3.36,"l":3.34,"n":171,"o":3.34,"t":"2026-10-15T19:30:00Z","v":11754,"vw":3.354178},{"c":3.315,"h":3.36,"l":3.31,"n":757,"o":3.355,"t":"2026-10-15T19:45:00Z","v":64530,"vw":3.32803},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-15T20:00:00Z","v":43620,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:15:00Z","v":2600,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T20:45:00Z","v":500,"vw":3.38},{"c":3.22,"h":3.322,"l":3.2,"n":112,"o":3.32,"t":"2026-10-16T13:30:00Z","v":21779,"vw":3.307292},{"c":3.22,"h":3.23,"l":3.18,"n":161,"o":3.21,"t":"2026-10-16T13:45:00Z","v":14866,"vw":3.210066},{"c":3.27,"h":3.28,"l":3.215,"n":128,"o":3.22,"t":"2026-10-16T14:00:00Z","v":6510,"vw":3.245042},{"c":3.23,"h":3.28,"l":3.23,"n":102,"o":3.28,"t":"2026-10-16T14:15:00Z","v":5062,"vw":3.255538},{"c":3.35,"h":3.35,"l":3.235,"n":348,"o":3.235,"t":"2026-10-16T14:30:00Z","v":37619,"vw":3.28364},{"c":3.41,"h":3.41,"l":3.34,"n":177,"o":3.34,"t":"2026-10-16T14:45:00Z","v":31873,"vw":3.355414},{"c":3.36,"h":3.41,"l":3.35,"n":78,"o":3.41,"t":"2026-10-16T15:00:00Z","v":3380,"vw":3.373991},{"c":3.295,"h":3.35,"l":3.28,"n":274,"o":3.35,"t":"2026-10-16T15:15:00Z","v":22608,"vw":3.330453},{"c":3.27,"h":3.31,"l":3.27,"n":94,"o":3.3,"t":"2026-10-16T15:30:00Z","v":7310,"vw":3.287366},{"c":3.3,"h":3.3,"l":3.27,"n":124,"o":3.27,"t":"2026-10-16T15:45:00Z","v":9997,"vw":3.284717},{"c":3.3,"h":3.3,"l":3.28,"n":121,"o":3.29,"t":"2026-10-16T16:00:00Z","v":8010,"vw":3.290121},{"c":3.29,"h":3.31,"l":3.29,"n":148,"o":3.3,"t":"2026-10-16T16:15:00Z","v":8559,"vw":3.299365},{"c":3.24,"h":3.28,"l":3.24,"n":70,"o":3.28,"t":"2026-10-16T16:30:00Z","v":10328,"vw":3.244647},{"c":3.225,"h":3.24,"l":3.225,"n":87,"o":3.24,"t":"2026-10-16T16:45:00Z","v":5669,"vw":3.235572},{"c":3.23,"h":3.235,"l":3.22,"n":118,"o":3.23,"t":"2026-10-16T17:00:00Z","v":14154,"vw":3.227034},{"c":3.235,"h":3.25,"l":3.215,"n":130,"o":3.23,"t":"2026-10-16T17:15:00Z","v":10495,"vw":3.233398},{"c":3.235,"h":3.26,"l":3.23,"n":154,"o":3.23,"t":"2026-10-16T17:30:00Z","v":10815,"vw":3.242204},{"c":3.26,"h":3.26,"l":3.225,"n":154,"o":3.24,"t":"2026-10-16T17:45:00Z","v":13872,"vw":3.241381},{"c":3.27,"h":3.27,"l":3.25,"n":81,"o":3.26,"t":"2026-10-16T18:00:00Z","v":7443,"vw":3.257758},{"c":3.285,"h":3.285,"l":3.27,"n":101,"o":3.27,"t":"2026-10-16T18:15:00Z","v":4251,"vw":3.283264},{"c":3.3,"h":3.31,"l":3.285,"n":157,"o":3.29,"t":"2026-10-16T18:30:00Z","v":5629,"vw":3.295447},{"c":3.265,"h":3.3,"l":3.26,"n":130,"o":3.3,"t":"2026-10-16T18:45:00Z","v":6372,"vw":3.277568},{"c":3.32,"h":3.325,"l":3.26,"n":249,"o":3.27,"t":"2026-10-16T19:00:00Z","v":13987,"vw":3.302143},{"c":3.295,"h":3.32,"l":3.29,"n":253,"o":3.315,"t":"2026-10-16T19:15:00Z","v":13328,"vw":3.307845},{"c":3.285,"h":3.3,"l":3.28,"n":190,"o":3.29,"t":"2026-10-16T19:30:00Z","v":13775,"vw":3.29139},{"c":3.25,"h":3.29,"l":3.22,"n":1036,"o":3.285,"t":"2026-10-16T19:45:00Z","v":104616,"vw":3.251482},{"c":3.27,"h":3.27,"l":3.26,"n":5,"o":3.26,"t":"2026-10-16T20:00:00Z","v":56068,"vw":3.261085},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T22:45:00Z","v":600,"vw":3.21},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-19T08:00:00Z","v":118,"vw":3.24},{"c":3.32,"h":3.32,"l":3.27,"n":40,"o":3.28,"t":"2026-10-19T13:30:00Z","v":6223,"vw":3.294969},{"c":3.275,"h":3.29,"l":3.26,"n":80,"o":3.28,"t":"2026-10-19T13:45:00Z","v":4495,"vw":3.271537},{"c":3.285,"h":3.31,"l":3.26,"n":31,"o":3.26,"t":"2026-10-19T14:00:00Z","v":1221,"vw":3.277033},{"c":3.38,"h":3.39,"l":3.282,"n":137,"o":3.282,"t":"2026-10-19T14:15:00Z","v":18123,"vw":3.361557},{"c":3.38,"h":3.39,"l":3.345,"n":128,"o":3.38,"t":"2026-10-19T14:30:00Z","v":12349,"vw":3.37113},{"c":3.34,"h":3.36,"l":3.34,"n":38,"o":3.355,"t":"2026-10-19T14:45:00Z","v":6703,"vw":3.354639},{"c":3.33,"h":3.36,"l":3.33,"n":100,"o":3.35,"t":"2026-10-19T15:00:00Z","v":15016,"vw":3.349593},{"c":3.35,"h":3.35,"l":3.35,"n":26,"o":3.35,"t":"2026-10-19T15:15:00Z","v":379,"vw":3.35},{"c":3.365,"h":3.37,"l":3.35,"n":27,"o":3.35,"t":"2026-10-19T15:30:00Z","v":1980,"vw":3.362081},{"c":3.365,"h":3.365,"l":3.365,"n":11,"o":3.365,"t":"2026-10-19T15:45:00Z","v":642,"vw":3.365},{"c":3.38,"h":3.38,"l":3.35,"n":54,"o":3.35,"t":"2026-10-19T16:00:00Z","v":2390,"vw":3.358475},{"c":3.36,"h":3.365,"l":3.35,"n":56,"o":3.365,"t":"2026-10-19T16:15:00Z","v":2466,"vw":3.358404},{"c":3.36,"h":3.37,"l":3.33,"n":163,"o":3.36,"t":"2026-10-19T16:30:00Z","v":75312,"vw":3.34991},{"c":3.35,"h":3.355,"l":3.34,"n":40,"o":3.35,"t":"2026-10-19T16:45:00Z","v":2731,"vw":3.348768},{"c":3.35,"h":3.355,"l":3.34,"n":51,"o":3.34,"t":"2026-10-19T17:00:00Z","v":2571,"vw":3.347843},{"c":3.36,"h":3.37,"l":3.355,"n":21,"o":3.355,"t":"2026-10-19T17:15:00Z","v":1223,"vw":3.360708},{"c":3.35,"h":3.365,"l":3.34,"n":66,"o":3.365,"t":"2026-10-19T17:30:00Z","v":2222,"vw":3.352947},{"c":3.33,"h":3.34,"l":3.33,"n":22,"o":3.33,"t":"2026-10-19T17:45:00Z","v":1700,"vw":3.330697},{"c":3.3485,"h":3.36,"l":3.33,"n":45,"o":3.34,"t":"2026-10-19T18:00:00Z","v":2741,"vw":3.3406},{"c":3.36,"h":3.36,"l":3.35,"n":68,"o":3.35,"t":"2026-10-19T18:15:00Z","v":10458,"vw":3.351104},{"c":3.35,"h":3.37,"l":3.35,"n":117,"o":3.35,"t":"2026-10-19T18:30:00Z","v":19435,"vw":3.356131},{"c":3.35,"h":3.37,"l":3.35,"n":101,"o":3.37,"t":"2026-10-19T18:45:00Z","v":5649,"vw":3.357458},{"c":3.37,"h":3.37,"l":3.35,"n":40,"o":3.36,"t":"2026-10-19T19:00:00Z","v":1756,"vw":3.363284},{"c":3.355,"h":3.38,"l":3.35,"n":80,"o":3.38,"t":"2026-10-19T19:15:00Z","v":2987,"vw":3.364563},{"c":3.42,"h":3.42,"l":3.355,"n":156,"o":3.37,"t":"2026-10-19T19:30:00Z","v":16773,"vw":3.39639},{"c":3.4,"h":3.42,"l":3.38,"n":556,"o":3.42,"t":"2026-10-19T19:45:00Z","v":33376,"vw":3.400531},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-10-19T20:00:00Z","v":1327153,"vw":3.39},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T20:15:00Z","v":268,"vw":3.42},{"c":3.4223,"h":3.4223,"l":3.4223,"n":1,"o":3.4223,"t":"2026-10-19T21:45:00Z","v":500,"vw":3.4223},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T23:45:00Z","v":1000,"vw":3.42},{"c":3.505,"h":3.505,"l":3.35,"n":219,"o":3.4,"t":"2026-10-20T13:30:00Z","v":42605,"vw":3.386375},{"c":3.52,"h":3.52,"l":3.48,"n":77,"o":3.48,"t":"2026-10-20T13:45:00Z","v":5983,"vw":3.496699},{"c":3.53,"h":3.5698,"l":3.52,"n":150,"o":3.52,"t":"2026-10-20T14:00:00Z","v":21114,"vw":3.536991},{"c":3.53,"h":3.535,"l":3.53,"n":58,"o":3.53,"t":"2026-10-20T14:15:00Z","v":5399,"vw":3.530169},{"c":3.555,"h":3.555,"l":3.54,"n":22,"o":3.54,"t":"2026-10-20T14:30:00Z","v":726,"vw":3.545631},{"c":3.6,"h":3.6,"l":3.56,"n":72,"o":3.57,"t":"2026-10-20T14:45:00Z","v":15406,"vw":3.577751},{"c":3.565,"h":3.61,"l":3.565,"n":196,"o":3.59,"t":"2026-10-20T15:00:00Z","v":19839,"vw":3.593504},{"c":3.58,"h":3.59,"l":3.56,"n":71,"o":3.58,"t":"2026-10-20T15:15:00Z","v":17317,"vw":3.56682},{"c":3.56,"h":3.57,"l":3.56,"n":46,"o":3.57,"t":"2026-10-20T15:30:00Z","v":2054,"vw":3.567348},{"c":3.58,"h":3.58,"l":3.56,"n":64,"o":3.57,"t":"2026-10-20T15:45:00Z","v":7008,"vw":3.565191},{"c":3.52,"h":3.57,"l":3.52,"n":93,"o":3.57,"t":"2026-10-20T16:00:00Z","v":4656,"vw":3.54485},{"c":3.53,"h":3.53,"l":3.49,"n":74,"o":3.52,"t":"2026-10-20T16:15:00Z","v":7842,"vw":3.512702},{"c":3.54,"h":3.54,"l":3.52,"n":34,"o":3.53,"t":"2026-10-20T16:30:00Z","v":4386,"vw":3.53},{"c":3.5,"h":3.53,"l":3.5,"n":42,"o":3.53,"t":"2026-10-20T16:45:00Z","v":5308,"vw":3.509817},{"c":3.515,"h":3.515,"l":3.495,"n":20,"o":3.5,"t":"2026-10-20T17:00:00Z","v":6872,"vw":3.500677},{"c":3.545,"h":3.545,"l":3.52,"n":58,"o":3.52,"t":"2026-10-20T17:15:00Z","v":7764,"vw":3.532119},{"c":3.55,"h":3.57,"l":3.545,"n":112,"o":3.545,"t":"2026-10-20T17:30:00Z","v":5854,"vw":3.557494},{"c":3.55,"h":3.56,"l":3.55,"n":118,"o":3.55,"t":"2026-10-20T17:45:00Z","v":6534,"vw":3.556252},{"c":3.56,"h":3.56,"l":3.54,"n":87,"o":3.55,"t":"2026-10-20T18:00:00Z","v":3702,"vw":3.551382},{"c":3.56,"h":3.56,"l":3.55,"n":29,"o":3.56,"t":"2026-10-20T18:15:00Z","v":1735,"vw":3.559056},{"c":3.54,"h":3.56,"l":3.53,"n":109,"o":3.56,"t":"2026-10-20T18:30:00Z","v":13082,"vw":3.539519},{"c":3.55,"h":3.56,"l":3.54,"n":74,"o":3.54,"t":"2026-10-20T18:45:00Z","v":4516,"vw":3.551644},{"c":3.55,"h":3.56,"l":3.55,"n":48,"o":3.56,"t":"2026-10-20T19:00:00Z","v":2642,"vw":3.552278},{"c":3.545,"h":3.56,"l":3.53,"n":209,"o":3.54,"t":"2026-10-20T19:15:00Z","v":16113,"vw":3.551449},{"c":3.57,"h":3.59,"l":3.55,"n":203,"o":3.55,"t":"2026-10-20T19:30:00Z","v":27609,"vw":3.574369},{"c":3.52,"h":3.57,"l":3.51,"n":648,"o":3.57,"t":"2026-10-20T19:45:00Z","v":63851,"vw":3.529859},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-20T20:00:00Z","v":23800,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T21:00:00Z","v":4663,"vw":3.53},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.525},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T23:30:00Z","v":1000,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T08:00:00Z","v":570,"vw":3.51},{"c":3.576,"h":3.78,"l":3.4732,"n":128,"o":3.56,"t":"2026-10-21T13:30:00Z","v":26233,"vw":3.576371},{"c":3.58,"h":3.62,"l":3.56,"n":132,"o":3.566,"t":"2026-10-21T13:45:00Z","v":18508,"vw":3.584374},{"c":3.6,"h":3.615,"l":3.555,"n":199,"o":3.58,"t":"2026-10-21T14:00:00Z","v":14404,"vw":3.600177},{"c":3.62,"h":3.62,"l":3.58,"n":63,"o":3.59,"t":"2026-10-21T14:15:00Z","v":5773,"vw":3.596835},{"c":3.65,"h":3.65,"l":3.63,"n":71,"o":3.645,"t":"2026-10-21T14:30:00Z","v":6598,"vw":3.632079},{"c":3.63,"h":3.65,"l":3.63,"n":166,"o":3.63,"t":"2026-10-21T14:45:00Z","v":10571,"vw":3.633033},{"c":3.63,"h":3.63,"l":3.6,"n":112,"o":3.63,"t":"2026-10-21T15:00:00Z","v":5894,"vw":3.619174},{"c":3.68,"h":3.68,"l":3.62,"n":170,"o":3.63,"t":"2026-10-21T15:15:00Z","v":46509,"vw":3.631784},{"c":3.665,"h":3.68,"l":3.64,"n":145,"o":3.675,"t":"2026-10-21T15:30:00Z","v":14593,"vw":3.652507},{"c":3.66,"h":3.68,"l":3.65,"n":311,"o":3.68,"t":"2026-10-21T15:45:00Z","v":28201,"vw":3.653105},{"c":3.67,"h":3.67,"l":3.63,"n":101,"o":3.65,"t":"2026-10-21T16:00:00Z","v":48099,"vw":3.651149},{"c":3.65,"h":3.67,"l":3.65,"n":54,"o":3.66,"t":"2026-10-21T16:15:00Z","v":3449,"vw":3.659275},{"c":3.67,"h":3.69,"l":3.65,"n":116,"o":3.655,"t":"2026-10-21T16:30:00Z","v":9839,"vw":3.672251},{"c":3.69,"h":3.69,"l":3.68,"n":70,"o":3.69,"t":"2026-10-21T16:45:00Z","v":4564,"vw":3.686146},{"c":3.685,"h":3.69,"l":3.685,"n":35,"o":3.69,"t":"2026-10-21T17:00:00Z","v":2659,"vw":3.689766},{"c":3.68,"h":3.695,"l":3.68,"n":115,"o":3.695,"t":"2026-10-21T17:15:00Z","v":11015,"vw":3.681964},{"c":3.69,"h":3.695,"l":3.68,"n":116,"o":3.69,"t":"2026-10-21T17:30:00Z","v":11329,"vw":3.68318},{"c":3.68,"h":3.69,"l":3.66,"n":112,"o":3.68,"t":"2026-10-21T17:45:00Z","v":22185,"vw":3.676989},{"c":3.67,"h":3.68,"l":3.67,"n":52,"o":3.68,"t":"2026-10-21T18:00:00Z","v":5905,"vw":3.670602},{"c":3.685,"h":3.685,"l":3.67,"n":81,"o":3.68,"t":"2026-10-21T18:15:00Z","v":6349,"vw":3.676478},{"c":3.68,"h":3.68,"l":3.68,"n":47,"o":3.68,"t":"2026-10-21T18:30:00Z","v":2172,"vw":3.68},{"c":3.65,"h":3.68,"l":3.63,"n":311,"o":3.68,"t":"2026-10-21T18:45:00Z","v":23356,"vw":3.650193},{"c":3.64,"h":3.65,"l":3.63,"n":238,"o":3.65,"t":"2026-10-21T19:00:00Z","v":9703,"vw":3.640625},{"c":3.64,"h":3.655,"l":3.61,"n":304,"o":3.64,"t":"2026-10-21T19:15:00Z","v":44527,"vw":3.634518},{"c":3.625,"h":3.65,"l":3.625,"n":223,"o":3.64,"t":"2026-10-21T19:30:00Z","v":13233,"vw":3.639496},{"c":3.65,"h":3.67,"l":3.625,"n":1196,"o":3.63,"t":"2026-10-21T19:45:00Z","v":157733,"vw":3.649716},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T20:00:00Z","v":40011,"vw":3.65},{"c":3.47,"h":3.61,"l":3.47,"n":9,"o":3.61,"t":"2026-10-22T13:30:00Z","v":2048,"vw":3.579603},{"c":3.685,"h":3.7,"l":3.66,"n":38,"o":3.6899,"t":"2026-10-22T13:45:00Z","v":5398,"vw":3.677401},{"c":3.58,"h":3.73,"l":3.58,"n":158,"o":3.72,"t":"2026-10-22T14:00:00Z","v":8141,"vw":3.64506},{"c":3.63,"h":3.63,"l":3.54,"n":202,"o":3.57,"t":"2026-10-22T14:15:00Z","v":17836,"vw":3.56968},{"c":3.67,"h":3.68,"l":3.625,"n":114,"o":3.625,"t":"2026-10-22T14:30:00Z","v":2930,"vw":3.643275},{"c":3.685,"h":3.73,"l":3.67,"n":119,"o":3.675,"t":"2026-10-22T14:45:00Z","v":46558,"vw":3.677632},{"c":3.67,"h":3.67,"l":3.65,"n":52,"o":3.66,"t":"2026-10-22T15:00:00Z","v":7313,"vw":3.660235},{"c":3.66,"h":3.66,"l":3.65,"n":31,"o":3.65,"t":"2026-10-22T15:15:00Z","v":12010,"vw":3.650088},{"c":3.645,"h":3.66,"l":3.635,"n":90,"o":3.66,"t":"2026-10-22T15:30:00Z","v":5077,"vw":3.653263},{"c":3.64,"h":3.655,"l":3.635,"n":47,"o":3.645,"t":"2026-10-22T15:45:00Z","v":9293,"vw":3.645011},{"c":3.62,"h":3.64,"l":3.62,"n":22,"o":3.64,"t":"2026-10-22T16:00:00Z","v":1178,"vw":3.630833},{"c":3.64,"h":3.64,"l":3.63,"n":40,"o":3.63,"t":"2026-10-22T16:15:00Z","v":2296,"vw":3.636117},{"c":3.595,"h":3.63,"l":3.585,"n":71,"o":3.63,"t":"2026-10-22T16:30:00Z","v":4234,"vw":3.609801},{"c":3.585,"h":3.61,"l":3.56,"n":115,"o":3.585,"t":"2026-10-22T16:45:00Z","v":15566,"vw":3.572539},{"c":3.585,"h":3.585,"l":3.57,"n":43,"o":3.585,"t":"2026-10-22T17:00:00Z","v":2483,"vw":3.581471},{"c":3.57,"h":3.6,"l":3.56,"n":77,"o":3.585,"t":"2026-10-22T17:15:00Z","v":12475,"vw":3.578777},{"c":3.59,"h":3.59,"l":3.565,"n":73,"o":3.565,"t":"2026-10-22T17:30:00Z","v":28632,"vw":3.566532},{"c":3.55,"h":3.6,"l":3.55,"n":104,"o":3.6,"t":"2026-10-22T17:45:00Z","v":4079,"vw":3.565},{"c":3.56,"h":3.56,"l":3.545,"n":42,"o":3.55,"t":"2026-10-22T18:00:00Z","v":1695,"vw":3.552841},{"c":3.57,"h":3.595,"l":3.56,"n":98,"o":3.56,"t":"2026-10-22T18:15:00Z","v":5005,"vw":3.584597},{"c":3.575,"h":3.59,"l":3.575,"n":30,"o":3.58,"t":"2026-10-22T18:30:00Z","v":1849,"vw":3.580105},{"c":3.585,"h":3.585,"l":3.56,"n":51,"o":3.57,"t":"2026-10-22T18:45:00Z","v":30191,"vw":3.572437},{"c":3.58,"h":3.6,"l":3.57,"n":46,"o":3.585,"t":"2026-10-22T19:00:00Z","v":2602,"vw":3.584275},{"c":3.58,"h":3.595,"l":3.58,"n":88,"o":3.58,"t":"2026-10-22T19:15:00Z","v":4425,"vw":3.589127},{"c":3.565,"h":3.575,"l":3.56,"n":72,"o":3.575,"t":"2026-10-22T19:30:00Z","v":3123,"vw":3.566452},{"c":3.59,"h":3.605,"l":3.5651,"n":613,"o":3.57,"t":"2026-10-22T19:45:00Z","v":38872,"vw":3.590659},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-22T20:00:00Z","v":37424,"vw":3.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.19728600790960094,"strike":5.337757199354293,"iv":1.5286833015902355,"gamma":0.22068770900530438,"theta":-0.008748869374258082,"vega":0.0031890580220725593,"rho":0.0005495612291998022,"breakevenPct":53.75120020177483},{"delta":0.3,"premium":0.3459841459901071,"strike":6.399886757072194,"iv":2.3254861367796544,"gamma":0.16939119644336847,"theta":-0.014562924010289786,"vega":0.003469114695256708,"rho":0.0005764290942434038,"breakevenPct":87.38530286284168},{"delta":0.35,"premium":0.4946822840706132,"strike":7.462016314790095,"iv":3.1222889719690734,"gamma":0.1180946838814326,"theta":-0.02037697864632149,"vega":0.0037491713684408563,"rho":0.0006032969592870054,"breakevenPct":121.01940552390855},{"delta":0.4,"premium":0.5637829838100545,"strike":7.044407258499611,"iv":2.983218530189373,"gamma":0.11928898711026384,"theta":-0.01914660266064297,"vega":0.0035988921658453095,"rho":0.0006914572037642097,"breakevenPct":111.33861784193515},{"delta":0.45,"premium":0.6299315610807912,"strike":6.571917420851491,"iv":2.8094382712801016,"gamma":0.12243007807405425,"theta":-0.017654961710274603,"vega":0.0034326525977599167,"rho":0.0007818906697703655,"breakevenPct":100.05136060923007},{"delta":0.5,"premium":0.6960801383515278,"strike":6.099427583203372,"iv":2.63565801237083,"gamma":0.12557116903784465,"theta":-0.016163320759906234,"vega":0.0032664130296745234,"rho":0.0008723241357765214,"breakevenPct":88.76410337652501},{"delta":0.55,"premium":0.7622287156222647,"strike":5.626937745555253,"iv":2.4618777534615583,"gamma":0.12871226000163508,"theta":-0.014671679809537864,"vega":0.0031001734615891305,"rho":0.0009627576017826771,"breakevenPct":77.47684614381993},{"delta":0.6,"premium":0.8283772928930011,"strike":5.154447907907134,"iv":2.2880974945522876,"gamma":0.13185335096542547,"theta":-0.013180038859169498,"vega":0.0029339338935037377,"rho":0.001053191067788833,"breakevenPct":66.18958891111488},{"delta":0.65,"premium":0.894525870163738,"strike":4.6819580702590144,"iv":2.114317235643016,"gamma":0.1349944419292159,"theta":-0.011688397908801128,"vega":0.0027676943254183444,"rho":0.0011436245337949889,"breakevenPct":54.90233167840981},{"delta":0.7,"premium":0.9606744474344745,"strike":4.209468232610896,"iv":1.9405369767337446,"gamma":0.13813553289300629,"theta":-0.01019675695843276,"vega":0.002601454757332952,"rho":0.0012340579998011444,"breakevenPct":43.61507444570475},{"delta":0.75,"premium":1.0268230247052113,"strike":3.736978394962777,"iv":1.766756717824473,"gamma":0.1412766238567967,"theta":-0.00870511600806439,"vega":0.0024352151892475587,"rho":0.0013244914658073004,"breakevenPct":32.327817212999676},{"delta":0.8,"premium":1.0929716019759481,"strike":3.2644885573146567,"iv":1.5929764589152013,"gamma":0.1444177148205871,"theta":-0.00721347505769602,"vega":0.002268975621162166,"rho":0.0014149249318134562,"breakevenPct":21.04055998029459},{"delta":0.85,"premium":1.1591201792466845,"strike":2.7919987196665383,"iv":1.4191962000059302,"gamma":0.14755880578437752,"theta":-0.005721834107327654,"vega":0.002102736053076773,"rho":0.001505358397819612,"breakevenPct":9.753302747589544}],"put":[{"delta":0.8,"premium":2.7603696414619208,"strike":6.235071062716246,"iv":1.6515828439179603,"gamma":0.17659204179149465,"theta":-0.007110212267077411,"vega":0.0027971984957729673,"rho":-0.0044850118243906075,"breakevenPct":3.4805160762687524}]},"raw":{"call":[{"delta":0.25,"premium":0.19728600790960094,"strike":5.337757199354293,"iv":1.5286833015902355,"gamma":0.22068770900530438,"theta":-0.008748869374258082,"vega":0.0031890580220725593,"rho":0.0005495612291998022,"breakevenPct":53.75120020177483},{"delta":0.3,"premium":0.3459841459901071,"strike":6.399886757072194,"iv":2.3254861367796544,"gamma":0.16939119644336847,"theta":-0.014562924010289786,"vega":0.003469114695256708,"rho":0.0005764290942434038,"breakevenPct":87.38530286284168},{"delta":0.35,"premium":0.4946822840706132,"strike":7.462016314790095,"iv":3.1222889719690734,"gamma":0.1180946838814326,"theta":-0.02037697864632149,"vega":0.0037491713684408563,"rho":0.0006032969592870054,"breakevenPct":121.01940552390855},{"delta":0.4,"premium":0.5637829838100545,"strike":7.044407258499611,"iv":2.983218530189373,"gamma":0.11928898711026384,"theta":-0.01914660266064297,"vega":0.0035988921658453095,"rho":0.0006914572037642097,"breakevenPct":111.33861784193515},{"delta":0.45,"premium":0.6299315610807912,"strike":6.571917420851491,"iv":2.8094382712801016,"gamma":0.12243007807405425,"theta":-0.017654961710274603,"vega":0.0034326525977599167,"rho":0.0007818906697703655,"breakevenPct":100.05136060923007},{"delta":0.5,"premium":0.6960801383515278,"strike":6.099427583203372,"iv":2.63565801237083,"gamma":0.12557116903784465,"theta":-0.016163320759906234,"vega":0.0032664130296745234,"rho":0.0008723241357765214,"breakevenPct":88.76410337652501},{"delta":0.55,"premium":0.7622287156222647,"strike":5.626937745555253,"iv":2.4618777534615583,"gamma":0.12871226000163508,"theta":-0.014671679809537864,"vega":0.0031001734615891305,"rho":0.0009627576017826771,"breakevenPct":77.47684614381993},{"delta":0.6,"premium":0.8283772928930011,"strike":5.154447907907134,"iv":2.2880974945522876,"gamma":0.13185335096542547,"theta":-0.013180038859169498,"vega":0.0029339338935037377,"rho":0.001053191067788833,"breakevenPct":66.18958891111488},{"delta":0.65,"premium":0.894525870163738,"strike":4.6819580702590144,"iv":2.114317235643016,"gamma":0.1349944419292159,"theta":-0.011688397908801128,"vega":0.0027676943254183444,"rho":0.0011436245337949889,"breakevenPct":54.90233167840981},{"delta":0.7,"premium":0.9606744474344745,"strike":4.209468232610896,"iv":1.9405369767337446,"gamma":0.13813553289300629,"theta":-0.01019675695843276,"vega":0.002601454757332952,"rho":0.0012340579998011444,"breakevenPct":43.61507444570475},{"delta":0.75,"premium":1.0268230247052113,"strike":3.736978394962777,"iv":1.766756717824473,"gamma":0.1412766238567967,"theta":-0.00870511600806439,"vega":0.0024352151892475587,"rho":0.0013244914658073004,"breakevenPct":32.327817212999676},{"delta":0.8,"premium":1.0929716019759481,"strike":3.2644885573146567,"iv":1.5929764589152013,"gamma":0.1444177148205871,"theta":-0.00721347505769602,"vega":0.002268975621162166,"rho":0.0014149249318134562,"breakevenPct":21.04055998029459},{"delta":0.85,"premium":1.1591201792466845,"strike":2.7919987196665383,"iv":1.4191962000059302,"gamma":0.14755880578437752,"theta":-0.005721834107327654,"vega":0.002102736053076773,"rho":0.001505358397819612,"breakevenPct":9.753302747589544}],"put":[{"delta":0.8,"premium":2.7603696414619208,"strike":6.235071062716246,"iv":1.6515828439179603,"gamma":0.17659204179149465,"theta":-0.007110212267077411,"vega":0.0027971984957729673,"rho":-0.0044850118243906075,"breakevenPct":3.4805160762687524}]}},"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"}}