{"symbol":"ALTI","url":"https://intraalpha.com/companies/ALTI","capturedAt":"2026-10-22T23:01:07.050Z","state":"ready","quote":{"symbol":"ALTI","last_price":2.67,"prev_close":2.675,"regular_close":2.67,"change":-0.005,"change_pct":-0.1869,"regular_change":-0.005,"regular_change_pct":-0.1869,"extended_change":0,"extended_change_pct":0,"bid":2.68,"ask":3.9,"bid_size":100,"ask_size":300,"volume":118313,"vwap":2.704834,"open":2.69,"high":2.75,"low":2.65,"close":2.67,"trade_count":1804,"last_trade_at":"2026-10-22T20:00:02.008413Z","last_quote_at":"2026-10-22T20:04:36.475075334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:05.410419741-04:00","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":"ALTI","fetched_at":"2026-10-22T23:01:06.017929+00:00","name":"Alvarium Tiedemann Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Alvarium Tiedemann Holdings, Inc. is a wealth and asset manager in the United States and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":417149000,"ebitda":-36507000,"pe_ratio":null,"peg_ratio":null,"book_value":2.228,"dividend_per_share":null,"dividend_yield":null,"eps":-1.26,"revenue_ttm":276621000,"gross_profit_ttm":77596000,"profit_margin":-0.409,"operating_margin_ttm":-0.187,"return_on_assets_ttm":-0.0295,"return_on_equity_ttm":-0.134,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.108,"analyst_target_price":9,"analyst_number":0,"beta":0.776,"fifty_two_week_high":5.45,"fifty_two_week_low":2.26,"fifty_day_ma":3.314,"two_hundred_day_ma":3.684,"shares_outstanding":115070000,"forward_pe":null,"price_to_sales":1.508,"price_to_book":1.38,"ev_to_revenue":2.722,"ev_to_ebitda":-360.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:06.017929+00:00"},"optionObservedAt":"2026-10-22T19:54:23.740Z","bars":[{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-15T13:30:00Z","v":1243,"vw":2.32},{"c":2.3,"h":2.35,"l":2.2999,"n":82,"o":2.3,"t":"2026-10-15T13:40:00Z","v":24063,"vw":2.319926},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-15T13:45:00Z","v":122,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-15T13:55:00Z","v":126,"vw":2.3},{"c":2.33,"h":2.34,"l":2.32,"n":60,"o":2.32,"t":"2026-10-15T14:05:00Z","v":1714,"vw":2.332134},{"c":2.335,"h":2.335,"l":2.335,"n":2,"o":2.335,"t":"2026-10-15T14:10:00Z","v":110,"vw":2.335},{"c":2.28,"h":2.3301,"l":2.28,"n":76,"o":2.33,"t":"2026-10-15T14:15:00Z","v":13251,"vw":2.303543},{"c":2.3,"h":2.32,"l":2.3,"n":7,"o":2.32,"t":"2026-10-15T14:30:00Z","v":351,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":7,"o":2.31,"t":"2026-10-15T14:35:00Z","v":421,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":10,"o":2.32,"t":"2026-10-15T14:40:00Z","v":495,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-15T14:50:00Z","v":212,"vw":2.32},{"c":2.34,"h":2.345,"l":2.33,"n":23,"o":2.33,"t":"2026-10-15T15:10:00Z","v":1255,"vw":2.337185},{"c":2.285,"h":2.3,"l":2.285,"n":19,"o":2.3,"t":"2026-10-15T15:20:00Z","v":1266,"vw":2.2925},{"c":2.29,"h":2.29,"l":2.285,"n":19,"o":2.285,"t":"2026-10-15T15:25:00Z","v":1768,"vw":2.285333},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-15T15:35:00Z","v":990,"vw":2.29},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-15T16:05:00Z","v":8305,"vw":2.27},{"c":2.29,"h":2.29,"l":2.29,"n":13,"o":2.29,"t":"2026-10-15T16:10:00Z","v":478,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":12,"o":2.3,"t":"2026-10-15T16:35:00Z","v":330,"vw":2.3},{"c":2.275,"h":2.3005,"l":2.27,"n":73,"o":2.3,"t":"2026-10-15T16:40:00Z","v":4156,"vw":2.291992},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T16:50:00Z","v":1000,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":10,"o":2.29,"t":"2026-10-15T17:15:00Z","v":234,"vw":2.29},{"c":2.2911,"h":2.2911,"l":2.2911,"n":29,"o":2.2911,"t":"2026-10-15T17:25:00Z","v":1284,"vw":2.2911},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T17:30:00Z","v":3358,"vw":2.295},{"c":2.29,"h":2.29,"l":2.29,"n":9,"o":2.29,"t":"2026-10-15T17:35:00Z","v":369,"vw":2.29},{"c":2.3083,"h":2.3083,"l":2.3083,"n":2,"o":2.3083,"t":"2026-10-15T17:40:00Z","v":471,"vw":2.3083},{"c":2.281,"h":2.281,"l":2.281,"n":22,"o":2.281,"t":"2026-10-15T17:50:00Z","v":1623,"vw":2.281},{"c":2.29,"h":2.29,"l":2.29,"n":10,"o":2.29,"t":"2026-10-15T18:05:00Z","v":2171,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":7,"o":2.29,"t":"2026-10-15T18:10:00Z","v":453,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":8,"o":2.29,"t":"2026-10-15T18:15:00Z","v":535,"vw":2.29},{"c":2.285,"h":2.285,"l":2.285,"n":7,"o":2.285,"t":"2026-10-15T18:20:00Z","v":532,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T18:25:00Z","v":116,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":18,"o":2.29,"t":"2026-10-15T18:35:00Z","v":627,"vw":2.29},{"c":2.289,"h":2.289,"l":2.289,"n":1,"o":2.289,"t":"2026-10-15T18:50:00Z","v":404,"vw":2.289},{"c":2.2891,"h":2.2891,"l":2.2891,"n":2,"o":2.2891,"t":"2026-10-15T18:55:00Z","v":173,"vw":2.2891},{"c":2.285,"h":2.285,"l":2.285,"n":4,"o":2.285,"t":"2026-10-15T19:10:00Z","v":139,"vw":2.285},{"c":2.3,"h":2.3,"l":2.29,"n":20,"o":2.29,"t":"2026-10-15T19:20:00Z","v":1528,"vw":2.291667},{"c":2.265,"h":2.3,"l":2.265,"n":62,"o":2.3,"t":"2026-10-15T19:25:00Z","v":3807,"vw":2.284391},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-15T19:30:00Z","v":163,"vw":2.26},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-15T19:45:00Z","v":1011,"vw":2.27},{"c":2.3,"h":2.305,"l":2.28,"n":157,"o":2.28,"t":"2026-10-15T19:50:00Z","v":4458,"vw":2.295909},{"c":2.29,"h":2.305,"l":2.29,"n":53,"o":2.305,"t":"2026-10-15T19:55:00Z","v":1450,"vw":2.29802},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-15T20:00:00Z","v":17846,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-16T13:30:00Z","v":3885,"vw":2.33},{"c":2.34,"h":2.34,"l":2.33,"n":8,"o":2.335,"t":"2026-10-16T13:35:00Z","v":1384,"vw":2.335385},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T13:45:00Z","v":100,"vw":2.35},{"c":2.365,"h":2.365,"l":2.35,"n":32,"o":2.35,"t":"2026-10-16T13:50:00Z","v":928,"vw":2.356048},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-16T14:05:00Z","v":2625,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":18,"o":2.39,"t":"2026-10-16T14:10:00Z","v":352,"vw":2.39},{"c":2.4,"h":2.4,"l":2.385,"n":4,"o":2.385,"t":"2026-10-16T14:15:00Z","v":302,"vw":2.39},{"c":2.41,"h":2.415,"l":2.4,"n":29,"o":2.4,"t":"2026-10-16T14:25:00Z","v":4273,"vw":2.402318},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-16T14:30:00Z","v":222,"vw":2.415},{"c":2.4,"h":2.415,"l":2.4,"n":51,"o":2.415,"t":"2026-10-16T14:35:00Z","v":3247,"vw":2.40872},{"c":2.41,"h":2.425,"l":2.395,"n":96,"o":2.4,"t":"2026-10-16T14:40:00Z","v":3955,"vw":2.401552},{"c":2.45,"h":2.45,"l":2.424,"n":54,"o":2.424,"t":"2026-10-16T14:45:00Z","v":3670,"vw":2.429071},{"c":2.485,"h":2.5,"l":2.46,"n":158,"o":2.46,"t":"2026-10-16T14:55:00Z","v":13082,"vw":2.479984},{"c":2.49,"h":2.5,"l":2.4894,"n":38,"o":2.4894,"t":"2026-10-16T15:00:00Z","v":6350,"vw":2.490265},{"c":2.5,"h":2.51,"l":2.475,"n":66,"o":2.5053,"t":"2026-10-16T15:05:00Z","v":8410,"vw":2.493334},{"c":2.48,"h":2.4995,"l":2.48,"n":32,"o":2.4995,"t":"2026-10-16T15:10:00Z","v":5229,"vw":2.481932},{"c":2.56,"h":2.56,"l":2.48,"n":224,"o":2.48,"t":"2026-10-16T15:15:00Z","v":11603,"vw":2.514388},{"c":2.59,"h":2.62,"l":2.5404,"n":362,"o":2.55,"t":"2026-10-16T15:20:00Z","v":36093,"vw":2.572182},{"c":2.58,"h":2.6101,"l":2.575,"n":254,"o":2.6099,"t":"2026-10-16T15:25:00Z","v":20357,"vw":2.597167},{"c":2.63,"h":2.63,"l":2.57,"n":105,"o":2.575,"t":"2026-10-16T15:30:00Z","v":22218,"vw":2.587722},{"c":2.61,"h":2.62,"l":2.6,"n":50,"o":2.6,"t":"2026-10-16T15:35:00Z","v":4772,"vw":2.613938},{"c":2.6,"h":2.62,"l":2.6,"n":98,"o":2.6,"t":"2026-10-16T15:40:00Z","v":6394,"vw":2.613083},{"c":2.64,"h":2.66,"l":2.6,"n":181,"o":2.605,"t":"2026-10-16T15:45:00Z","v":31272,"vw":2.63052},{"c":2.61,"h":2.65,"l":2.6,"n":93,"o":2.645,"t":"2026-10-16T15:50:00Z","v":21803,"vw":2.622273},{"c":2.6211,"h":2.63,"l":2.6,"n":32,"o":2.6,"t":"2026-10-16T15:55:00Z","v":5489,"vw":2.617686},{"c":2.63,"h":2.65,"l":2.6211,"n":44,"o":2.625,"t":"2026-10-16T16:00:00Z","v":4393,"vw":2.633637},{"c":2.625,"h":2.63,"l":2.6215,"n":26,"o":2.6299,"t":"2026-10-16T16:05:00Z","v":3006,"vw":2.626364},{"c":2.63,"h":2.63,"l":2.625,"n":4,"o":2.625,"t":"2026-10-16T16:10:00Z","v":429,"vw":2.628503},{"c":2.67,"h":2.68,"l":2.625,"n":190,"o":2.625,"t":"2026-10-16T16:15:00Z","v":30373,"vw":2.648819},{"c":2.67,"h":2.6789,"l":2.666,"n":41,"o":2.67,"t":"2026-10-16T16:20:00Z","v":4134,"vw":2.668036},{"c":2.665,"h":2.665,"l":2.64,"n":102,"o":2.66,"t":"2026-10-16T16:25:00Z","v":22777,"vw":2.655136},{"c":2.65,"h":2.67,"l":2.65,"n":60,"o":2.66,"t":"2026-10-16T16:30:00Z","v":15245,"vw":2.658329},{"c":2.645,"h":2.655,"l":2.64,"n":48,"o":2.65,"t":"2026-10-16T16:35:00Z","v":5174,"vw":2.648223},{"c":2.64,"h":2.645,"l":2.62,"n":111,"o":2.645,"t":"2026-10-16T16:40:00Z","v":20316,"vw":2.631557},{"c":2.6,"h":2.64,"l":2.59,"n":84,"o":2.64,"t":"2026-10-16T16:45:00Z","v":7290,"vw":2.614463},{"c":2.59,"h":2.59,"l":2.58,"n":22,"o":2.58,"t":"2026-10-16T16:50:00Z","v":3206,"vw":2.580366},{"c":2.6,"h":2.6,"l":2.599,"n":17,"o":2.599,"t":"2026-10-16T16:55:00Z","v":2495,"vw":2.599582},{"c":2.59,"h":2.595,"l":2.59,"n":9,"o":2.595,"t":"2026-10-16T17:00:00Z","v":1499,"vw":2.591077},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-16T17:05:00Z","v":390,"vw":2.58},{"c":2.5501,"h":2.5501,"l":2.55,"n":15,"o":2.55,"t":"2026-10-16T17:10:00Z","v":389,"vw":2.55005},{"c":2.57,"h":2.57,"l":2.56,"n":44,"o":2.56,"t":"2026-10-16T17:15:00Z","v":1644,"vw":2.565094},{"c":2.5601,"h":2.565,"l":2.5601,"n":15,"o":2.565,"t":"2026-10-16T17:20:00Z","v":808,"vw":2.562318},{"c":2.56,"h":2.565,"l":2.54,"n":64,"o":2.5601,"t":"2026-10-16T17:30:00Z","v":23914,"vw":2.554583},{"c":2.5221,"h":2.56,"l":2.52,"n":31,"o":2.56,"t":"2026-10-16T17:35:00Z","v":7452,"vw":2.525727},{"c":2.515,"h":2.53,"l":2.515,"n":18,"o":2.53,"t":"2026-10-16T17:40:00Z","v":8934,"vw":2.521291},{"c":2.525,"h":2.535,"l":2.525,"n":28,"o":2.53,"t":"2026-10-16T17:45:00Z","v":4660,"vw":2.52785},{"c":2.515,"h":2.52,"l":2.515,"n":25,"o":2.52,"t":"2026-10-16T17:50:00Z","v":1927,"vw":2.519333},{"c":2.505,"h":2.53,"l":2.5,"n":197,"o":2.52,"t":"2026-10-16T17:55:00Z","v":19479,"vw":2.509322},{"c":2.5,"h":2.5,"l":2.5,"n":41,"o":2.5,"t":"2026-10-16T18:00:00Z","v":539,"vw":2.5},{"c":2.515,"h":2.515,"l":2.495,"n":22,"o":2.495,"t":"2026-10-16T18:10:00Z","v":2050,"vw":2.501877},{"c":2.5199,"h":2.5199,"l":2.515,"n":3,"o":2.515,"t":"2026-10-16T18:15:00Z","v":578,"vw":2.519046},{"c":2.54,"h":2.54,"l":2.5198,"n":35,"o":2.52,"t":"2026-10-16T18:20:00Z","v":1582,"vw":2.524428},{"c":2.541,"h":2.549,"l":2.541,"n":3,"o":2.549,"t":"2026-10-16T18:25:00Z","v":350,"vw":2.545},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-16T18:30:00Z","v":110,"vw":2.54},{"c":2.56,"h":2.56,"l":2.55,"n":15,"o":2.55,"t":"2026-10-16T18:35:00Z","v":532,"vw":2.556452},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T18:40:00Z","v":283,"vw":2.56},{"c":2.57,"h":2.59,"l":2.56,"n":71,"o":2.56,"t":"2026-10-16T18:45:00Z","v":4176,"vw":2.573187},{"c":2.57,"h":2.57,"l":2.565,"n":7,"o":2.565,"t":"2026-10-16T18:50:00Z","v":1774,"vw":2.569712},{"c":2.57,"h":2.575,"l":2.5699,"n":25,"o":2.5699,"t":"2026-10-16T18:55:00Z","v":1905,"vw":2.570424},{"c":2.5611,"h":2.57,"l":2.5611,"n":12,"o":2.57,"t":"2026-10-16T19:00:00Z","v":669,"vw":2.566887},{"c":2.57,"h":2.57,"l":2.57,"n":11,"o":2.57,"t":"2026-10-16T19:05:00Z","v":497,"vw":2.57},{"c":2.5699,"h":2.5699,"l":2.5699,"n":4,"o":2.5699,"t":"2026-10-16T19:10:00Z","v":132,"vw":2.5699},{"c":2.51,"h":2.57,"l":2.51,"n":57,"o":2.57,"t":"2026-10-16T19:15:00Z","v":3068,"vw":2.551543},{"c":2.53,"h":2.53,"l":2.51,"n":23,"o":2.51,"t":"2026-10-16T19:20:00Z","v":2209,"vw":2.513974},{"c":2.5,"h":2.52,"l":2.4993,"n":33,"o":2.52,"t":"2026-10-16T19:25:00Z","v":1395,"vw":2.507497},{"c":2.49,"h":2.49,"l":2.49,"n":18,"o":2.49,"t":"2026-10-16T19:30:00Z","v":285,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":19,"o":2.48,"t":"2026-10-16T19:35:00Z","v":493,"vw":2.48},{"c":2.578,"h":2.61,"l":2.48,"n":135,"o":2.48,"t":"2026-10-16T19:40:00Z","v":6523,"vw":2.544893},{"c":2.588,"h":2.6,"l":2.56,"n":278,"o":2.57,"t":"2026-10-16T19:45:00Z","v":20961,"vw":2.577688},{"c":2.585,"h":2.62,"l":2.57,"n":465,"o":2.57,"t":"2026-10-16T19:50:00Z","v":33585,"vw":2.585855},{"c":2.6,"h":2.62,"l":2.57,"n":1045,"o":2.58,"t":"2026-10-16T19:55:00Z","v":80698,"vw":2.586899},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T20:00:00Z","v":17642,"vw":2.58},{"c":2.5001,"h":2.63,"l":2.5001,"n":76,"o":2.56,"t":"2026-10-19T13:30:00Z","v":13460,"vw":2.569856},{"c":2.47,"h":2.525,"l":2.465,"n":59,"o":2.525,"t":"2026-10-19T13:35:00Z","v":8478,"vw":2.492016},{"c":2.38,"h":2.46,"l":2.38,"n":53,"o":2.46,"t":"2026-10-19T13:45:00Z","v":10528,"vw":2.412525},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-19T13:55:00Z","v":1250,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":16,"o":2.41,"t":"2026-10-19T14:05:00Z","v":320,"vw":2.41},{"c":2.42,"h":2.42,"l":2.415,"n":54,"o":2.415,"t":"2026-10-19T14:10:00Z","v":1116,"vw":2.418333},{"c":2.39,"h":2.3902,"l":2.39,"n":60,"o":2.3902,"t":"2026-10-19T14:20:00Z","v":3112,"vw":2.390058},{"c":2.42,"h":2.42,"l":2.415,"n":99,"o":2.415,"t":"2026-10-19T14:30:00Z","v":1946,"vw":2.418125},{"c":2.41,"h":2.41,"l":2.4,"n":37,"o":2.4,"t":"2026-10-19T14:35:00Z","v":1637,"vw":2.404608},{"c":2.43,"h":2.43,"l":2.42,"n":16,"o":2.42,"t":"2026-10-19T14:40:00Z","v":388,"vw":2.426667},{"c":2.44,"h":2.46,"l":2.44,"n":11,"o":2.46,"t":"2026-10-19T14:45:00Z","v":5141,"vw":2.459192},{"c":2.435,"h":2.435,"l":2.4,"n":38,"o":2.42,"t":"2026-10-19T14:50:00Z","v":5200,"vw":2.423753},{"c":2.42,"h":2.42,"l":2.415,"n":12,"o":2.42,"t":"2026-10-19T15:00:00Z","v":818,"vw":2.418},{"c":2.425,"h":2.425,"l":2.415,"n":21,"o":2.42,"t":"2026-10-19T15:15:00Z","v":1563,"vw":2.419545},{"c":2.41,"h":2.41,"l":2.41,"n":13,"o":2.41,"t":"2026-10-19T15:40:00Z","v":727,"vw":2.41},{"c":2.4,"h":2.4,"l":2.4,"n":28,"o":2.4,"t":"2026-10-19T15:45:00Z","v":1333,"vw":2.4},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-19T15:50:00Z","v":100,"vw":2.375},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-19T15:55:00Z","v":130,"vw":2.39},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-10-19T16:20:00Z","v":249,"vw":2.35},{"c":2.37,"h":2.38,"l":2.37,"n":31,"o":2.38,"t":"2026-10-19T16:25:00Z","v":934,"vw":2.378333},{"c":2.375,"h":2.39,"l":2.375,"n":11,"o":2.39,"t":"2026-10-19T16:40:00Z","v":635,"vw":2.383183},{"c":2.36,"h":2.365,"l":2.36,"n":10,"o":2.365,"t":"2026-10-19T16:50:00Z","v":584,"vw":2.361217},{"c":2.37,"h":2.375,"l":2.3699,"n":83,"o":2.3699,"t":"2026-10-19T17:25:00Z","v":9256,"vw":2.370031},{"c":2.38,"h":2.38,"l":2.37,"n":55,"o":2.37,"t":"2026-10-19T17:30:00Z","v":5406,"vw":2.371506},{"c":2.4,"h":2.41,"l":2.4,"n":43,"o":2.4,"t":"2026-10-19T17:35:00Z","v":3041,"vw":2.404394},{"c":2.395,"h":2.395,"l":2.395,"n":19,"o":2.395,"t":"2026-10-19T17:40:00Z","v":605,"vw":2.395},{"c":2.39,"h":2.39,"l":2.39,"n":20,"o":2.39,"t":"2026-10-19T17:55:00Z","v":583,"vw":2.39},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-19T18:10:00Z","v":214,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":17,"o":2.39,"t":"2026-10-19T18:15:00Z","v":571,"vw":2.39},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-19T18:30:00Z","v":258,"vw":2.37},{"c":2.385,"h":2.385,"l":2.385,"n":19,"o":2.385,"t":"2026-10-19T18:35:00Z","v":948,"vw":2.385},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-19T18:40:00Z","v":808,"vw":2.375},{"c":2.385,"h":2.385,"l":2.385,"n":3,"o":2.385,"t":"2026-10-19T18:50:00Z","v":197,"vw":2.385},{"c":2.39,"h":2.39,"l":2.39,"n":10,"o":2.39,"t":"2026-10-19T18:55:00Z","v":302,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":32,"o":2.39,"t":"2026-10-19T19:00:00Z","v":548,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-19T19:20:00Z","v":100,"vw":2.39},{"c":2.375,"h":2.39,"l":2.375,"n":59,"o":2.39,"t":"2026-10-19T19:25:00Z","v":8910,"vw":2.389689},{"c":2.41,"h":2.41,"l":2.4093,"n":12,"o":2.4093,"t":"2026-10-19T19:45:00Z","v":376,"vw":2.40965},{"c":2.46,"h":2.46,"l":2.39,"n":231,"o":2.39,"t":"2026-10-19T19:50:00Z","v":17177,"vw":2.418553},{"c":2.47,"h":2.47,"l":2.445,"n":348,"o":2.47,"t":"2026-10-19T19:55:00Z","v":19828,"vw":2.458012},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-19T20:00:00Z","v":20418,"vw":2.45},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-10-20T13:30:00Z","v":625,"vw":2.47},{"c":2.52,"h":2.52,"l":2.49,"n":33,"o":2.49,"t":"2026-10-20T13:40:00Z","v":979,"vw":2.500949},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-20T13:45:00Z","v":115,"vw":2.54},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T13:50:00Z","v":2001,"vw":2.55},{"c":2.625,"h":2.625,"l":2.59,"n":35,"o":2.59,"t":"2026-10-20T13:55:00Z","v":4736,"vw":2.623381},{"c":2.6,"h":2.65,"l":2.6,"n":49,"o":2.62,"t":"2026-10-20T14:00:00Z","v":3801,"vw":2.625172},{"c":2.6078,"h":2.61,"l":2.57,"n":61,"o":2.592,"t":"2026-10-20T14:05:00Z","v":6389,"vw":2.601756},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T14:10:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.6,"n":16,"o":2.6,"t":"2026-10-20T14:15:00Z","v":625,"vw":2.602994},{"c":2.66,"h":2.66,"l":2.66,"n":9,"o":2.66,"t":"2026-10-20T14:30:00Z","v":480,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T14:35:00Z","v":100,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-10-20T14:40:00Z","v":258,"vw":2.68},{"c":2.68,"h":2.7,"l":2.68,"n":27,"o":2.7,"t":"2026-10-20T14:50:00Z","v":1062,"vw":2.685102},{"c":2.64,"h":2.68,"l":2.64,"n":111,"o":2.68,"t":"2026-10-20T15:05:00Z","v":7649,"vw":2.649587},{"c":2.6204,"h":2.64,"l":2.6204,"n":25,"o":2.64,"t":"2026-10-20T15:10:00Z","v":4685,"vw":2.621646},{"c":2.67,"h":2.67,"l":2.64,"n":19,"o":2.64,"t":"2026-10-20T15:15:00Z","v":3297,"vw":2.643306},{"c":2.6853,"h":2.6853,"l":2.6853,"n":11,"o":2.6853,"t":"2026-10-20T15:20:00Z","v":1137,"vw":2.6853},{"c":2.67,"h":2.68,"l":2.67,"n":15,"o":2.68,"t":"2026-10-20T15:40:00Z","v":563,"vw":2.673814},{"c":2.675,"h":2.675,"l":2.675,"n":10,"o":2.675,"t":"2026-10-20T15:55:00Z","v":244,"vw":2.675},{"c":2.6702,"h":2.6702,"l":2.66,"n":29,"o":2.66,"t":"2026-10-20T16:00:00Z","v":545,"vw":2.665071},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T16:05:00Z","v":100,"vw":2.67},{"c":2.65,"h":2.66,"l":2.65,"n":26,"o":2.66,"t":"2026-10-20T16:10:00Z","v":546,"vw":2.653333},{"c":2.68,"h":2.68,"l":2.655,"n":30,"o":2.655,"t":"2026-10-20T16:25:00Z","v":3738,"vw":2.661375},{"c":2.7,"h":2.7,"l":2.69,"n":114,"o":2.69,"t":"2026-10-20T16:30:00Z","v":8294,"vw":2.690449},{"c":2.685,"h":2.685,"l":2.685,"n":1,"o":2.685,"t":"2026-10-20T16:35:00Z","v":2500,"vw":2.685},{"c":2.71,"h":2.71,"l":2.69,"n":90,"o":2.69,"t":"2026-10-20T16:45:00Z","v":24750,"vw":2.701642},{"c":2.73,"h":2.73,"l":2.73,"n":8,"o":2.73,"t":"2026-10-20T17:05:00Z","v":514,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":28,"o":2.72,"t":"2026-10-20T17:10:00Z","v":625,"vw":2.72},{"c":2.74,"h":2.74,"l":2.72,"n":30,"o":2.72,"t":"2026-10-20T17:15:00Z","v":3228,"vw":2.722082},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T17:25:00Z","v":100,"vw":2.74},{"c":2.7889,"h":2.805,"l":2.74,"n":76,"o":2.74,"t":"2026-10-20T17:30:00Z","v":2333,"vw":2.780847},{"c":2.75,"h":2.76,"l":2.75,"n":63,"o":2.76,"t":"2026-10-20T17:45:00Z","v":1174,"vw":2.753333},{"c":2.74,"h":2.75,"l":2.7211,"n":37,"o":2.75,"t":"2026-10-20T17:50:00Z","v":1915,"vw":2.744191},{"c":2.72,"h":2.73,"l":2.72,"n":20,"o":2.73,"t":"2026-10-20T17:55:00Z","v":791,"vw":2.721667},{"c":2.72,"h":2.72,"l":2.7174,"n":24,"o":2.7174,"t":"2026-10-20T18:00:00Z","v":678,"vw":2.718332},{"c":2.7,"h":2.7,"l":2.7,"n":58,"o":2.7,"t":"2026-10-20T18:15:00Z","v":413,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-10-20T18:30:00Z","v":230,"vw":2.68},{"c":2.65,"h":2.67,"l":2.65,"n":39,"o":2.67,"t":"2026-10-20T18:35:00Z","v":1400,"vw":2.664872},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-20T18:40:00Z","v":282,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":13,"o":2.63,"t":"2026-10-20T18:45:00Z","v":303,"vw":2.63},{"c":2.625,"h":2.63,"l":2.625,"n":5,"o":2.625,"t":"2026-10-20T18:50:00Z","v":1241,"vw":2.62545},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-20T18:55:00Z","v":170,"vw":2.62},{"c":2.625,"h":2.63,"l":2.625,"n":46,"o":2.63,"t":"2026-10-20T19:00:00Z","v":1163,"vw":2.6275},{"c":2.64,"h":2.64,"l":2.625,"n":27,"o":2.625,"t":"2026-10-20T19:10:00Z","v":1788,"vw":2.635392},{"c":2.64,"h":2.64,"l":2.64,"n":27,"o":2.64,"t":"2026-10-20T19:20:00Z","v":540,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":20,"o":2.65,"t":"2026-10-20T19:25:00Z","v":440,"vw":2.65},{"c":2.645,"h":2.6493,"l":2.645,"n":4,"o":2.6493,"t":"2026-10-20T19:35:00Z","v":273,"vw":2.64715},{"c":2.645,"h":2.645,"l":2.645,"n":18,"o":2.645,"t":"2026-10-20T19:40:00Z","v":486,"vw":2.645},{"c":2.655,"h":2.665,"l":2.65,"n":83,"o":2.65,"t":"2026-10-20T19:45:00Z","v":1364,"vw":2.655179},{"c":2.67,"h":2.69,"l":2.65,"n":152,"o":2.66,"t":"2026-10-20T19:55:00Z","v":6904,"vw":2.676735},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-20T20:00:00Z","v":11244,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T08:05:00Z","v":101,"vw":2.66},{"c":2.64,"h":2.69,"l":2.64,"n":3,"o":2.69,"t":"2026-10-21T13:30:00Z","v":348,"vw":2.672143},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-10-21T13:35:00Z","v":695,"vw":2.64},{"c":2.64,"h":2.65,"l":2.64,"n":84,"o":2.64,"t":"2026-10-21T14:05:00Z","v":2643,"vw":2.644161},{"c":2.625,"h":2.64,"l":2.62,"n":75,"o":2.64,"t":"2026-10-21T14:15:00Z","v":1803,"vw":2.627754},{"c":2.625,"h":2.625,"l":2.625,"n":4,"o":2.625,"t":"2026-10-21T14:25:00Z","v":155,"vw":2.625},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-21T14:30:00Z","v":262,"vw":2.62},{"c":2.635,"h":2.66,"l":2.622,"n":91,"o":2.622,"t":"2026-10-21T14:45:00Z","v":24958,"vw":2.635388},{"c":2.61,"h":2.62,"l":2.61,"n":36,"o":2.62,"t":"2026-10-21T14:55:00Z","v":764,"vw":2.6175},{"c":2.595,"h":2.6,"l":2.595,"n":14,"o":2.595,"t":"2026-10-21T15:00:00Z","v":867,"vw":2.596169},{"c":2.581,"h":2.581,"l":2.581,"n":4,"o":2.581,"t":"2026-10-21T15:20:00Z","v":139,"vw":2.581},{"c":2.605,"h":2.605,"l":2.59,"n":16,"o":2.59,"t":"2026-10-21T15:25:00Z","v":1002,"vw":2.598096},{"c":2.61,"h":2.61,"l":2.61,"n":18,"o":2.61,"t":"2026-10-21T15:40:00Z","v":1260,"vw":2.61},{"c":2.61,"h":2.61,"l":2.6,"n":31,"o":2.6,"t":"2026-10-21T15:50:00Z","v":1280,"vw":2.604},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-21T16:05:00Z","v":375,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-21T16:15:00Z","v":102,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-21T16:20:00Z","v":204,"vw":2.61},{"c":2.61,"h":2.61,"l":2.6,"n":30,"o":2.61,"t":"2026-10-21T16:25:00Z","v":1339,"vw":2.605714},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T16:30:00Z","v":100,"vw":2.62},{"c":2.62,"h":2.62,"l":2.615,"n":18,"o":2.615,"t":"2026-10-21T16:35:00Z","v":1514,"vw":2.619598},{"c":2.615,"h":2.62,"l":2.615,"n":12,"o":2.62,"t":"2026-10-21T16:40:00Z","v":459,"vw":2.6175},{"c":2.605,"h":2.61,"l":2.605,"n":8,"o":2.61,"t":"2026-10-21T16:45:00Z","v":255,"vw":2.6075},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-21T16:50:00Z","v":2333,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-21T16:55:00Z","v":1013,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T17:10:00Z","v":600,"vw":2.59},{"c":2.6,"h":2.6,"l":2.595,"n":38,"o":2.595,"t":"2026-10-21T17:20:00Z","v":3810,"vw":2.59569},{"c":2.6089,"h":2.61,"l":2.605,"n":8,"o":2.61,"t":"2026-10-21T17:30:00Z","v":1094,"vw":2.60891},{"c":2.605,"h":2.6059,"l":2.605,"n":4,"o":2.6059,"t":"2026-10-21T17:35:00Z","v":202,"vw":2.60545},{"c":2.655,"h":2.655,"l":2.6,"n":138,"o":2.6,"t":"2026-10-21T17:40:00Z","v":17388,"vw":2.604062},{"c":2.645,"h":2.645,"l":2.645,"n":4,"o":2.645,"t":"2026-10-21T17:50:00Z","v":222,"vw":2.645},{"c":2.64,"h":2.65,"l":2.64,"n":25,"o":2.645,"t":"2026-10-21T17:55:00Z","v":1286,"vw":2.643536},{"c":2.65,"h":2.65,"l":2.65,"n":20,"o":2.65,"t":"2026-10-21T18:00:00Z","v":753,"vw":2.65},{"c":2.65,"h":2.65,"l":2.645,"n":13,"o":2.645,"t":"2026-10-21T18:15:00Z","v":891,"vw":2.649286},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-21T18:20:00Z","v":400,"vw":2.655},{"c":2.645,"h":2.65,"l":2.645,"n":14,"o":2.65,"t":"2026-10-21T18:35:00Z","v":641,"vw":2.647561},{"c":2.64,"h":2.645,"l":2.64,"n":33,"o":2.645,"t":"2026-10-21T18:45:00Z","v":940,"vw":2.641818},{"c":2.65,"h":2.65,"l":2.64,"n":19,"o":2.64,"t":"2026-10-21T18:50:00Z","v":2958,"vw":2.649184},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-21T19:05:00Z","v":201,"vw":2.65},{"c":2.64,"h":2.65,"l":2.64,"n":7,"o":2.65,"t":"2026-10-21T19:10:00Z","v":249,"vw":2.645},{"c":2.65,"h":2.65,"l":2.65,"n":17,"o":2.65,"t":"2026-10-21T19:15:00Z","v":652,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-21T19:20:00Z","v":177,"vw":2.65},{"c":2.66,"h":2.66,"l":2.655,"n":51,"o":2.655,"t":"2026-10-21T19:25:00Z","v":1692,"vw":2.659591},{"c":2.66,"h":2.665,"l":2.66,"n":3,"o":2.665,"t":"2026-10-21T19:30:00Z","v":1038,"vw":2.660482},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-21T19:45:00Z","v":103,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":84,"o":2.66,"t":"2026-10-21T19:50:00Z","v":1912,"vw":2.66},{"c":2.675,"h":2.68,"l":2.665,"n":85,"o":2.665,"t":"2026-10-21T19:55:00Z","v":4062,"vw":2.670815},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-21T20:00:00Z","v":13034,"vw":2.675},{"c":2.71,"h":2.71,"l":2.69,"n":6,"o":2.69,"t":"2026-10-22T13:30:00Z","v":373,"vw":2.695952},{"c":2.69,"h":2.7,"l":2.69,"n":38,"o":2.7,"t":"2026-10-22T13:35:00Z","v":1952,"vw":2.690714},{"c":2.74,"h":2.74,"l":2.715,"n":9,"o":2.715,"t":"2026-10-22T13:45:00Z","v":286,"vw":2.7275},{"c":2.6967,"h":2.715,"l":2.6967,"n":15,"o":2.71,"t":"2026-10-22T13:50:00Z","v":1424,"vw":2.709522},{"c":2.71,"h":2.715,"l":2.7,"n":29,"o":2.7,"t":"2026-10-22T13:55:00Z","v":2316,"vw":2.710979},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-22T14:00:00Z","v":209,"vw":2.725},{"c":2.7399,"h":2.74,"l":2.72,"n":14,"o":2.72,"t":"2026-10-22T14:05:00Z","v":1003,"vw":2.7318},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-22T14:15:00Z","v":101,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":18,"o":2.73,"t":"2026-10-22T14:20:00Z","v":2492,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-22T14:25:00Z","v":119,"vw":2.73},{"c":2.7113,"h":2.73,"l":2.71,"n":32,"o":2.73,"t":"2026-10-22T14:30:00Z","v":1868,"vw":2.719352},{"c":2.71,"h":2.71,"l":2.7,"n":23,"o":2.7,"t":"2026-10-22T14:35:00Z","v":1187,"vw":2.703855},{"c":2.71,"h":2.71,"l":2.7,"n":5,"o":2.7,"t":"2026-10-22T14:40:00Z","v":256,"vw":2.705},{"c":2.705,"h":2.705,"l":2.705,"n":5,"o":2.705,"t":"2026-10-22T14:50:00Z","v":205,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-22T14:55:00Z","v":454,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":7,"o":2.7,"t":"2026-10-22T15:00:00Z","v":826,"vw":2.7},{"c":2.68,"h":2.69,"l":2.68,"n":15,"o":2.69,"t":"2026-10-22T15:05:00Z","v":452,"vw":2.683333},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-22T15:10:00Z","v":133,"vw":2.67},{"c":2.69,"h":2.69,"l":2.67,"n":15,"o":2.67,"t":"2026-10-22T15:20:00Z","v":1134,"vw":2.676424},{"c":2.7,"h":2.7,"l":2.7,"n":13,"o":2.7,"t":"2026-10-22T15:30:00Z","v":543,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T15:35:00Z","v":748,"vw":2.7},{"c":2.71,"h":2.71,"l":2.6999,"n":31,"o":2.6999,"t":"2026-10-22T15:40:00Z","v":5372,"vw":2.702026},{"c":2.705,"h":2.705,"l":2.705,"n":3,"o":2.705,"t":"2026-10-22T15:45:00Z","v":200,"vw":2.705},{"c":2.7115,"h":2.7115,"l":2.71,"n":27,"o":2.71,"t":"2026-10-22T15:50:00Z","v":926,"vw":2.710791},{"c":2.72,"h":2.72,"l":2.72,"n":10,"o":2.72,"t":"2026-10-22T15:55:00Z","v":583,"vw":2.72},{"c":2.735,"h":2.735,"l":2.72,"n":36,"o":2.72,"t":"2026-10-22T16:00:00Z","v":5695,"vw":2.72586},{"c":2.735,"h":2.735,"l":2.735,"n":3,"o":2.735,"t":"2026-10-22T16:05:00Z","v":474,"vw":2.735},{"c":2.72,"h":2.72,"l":2.72,"n":17,"o":2.72,"t":"2026-10-22T16:15:00Z","v":1438,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-22T16:25:00Z","v":100,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":24,"o":2.72,"t":"2026-10-22T16:35:00Z","v":886,"vw":2.72},{"c":2.74,"h":2.74,"l":2.735,"n":3,"o":2.735,"t":"2026-10-22T16:45:00Z","v":201,"vw":2.7375},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-22T16:50:00Z","v":3006,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-22T17:00:00Z","v":2078,"vw":2.75},{"c":2.73,"h":2.75,"l":2.73,"n":39,"o":2.75,"t":"2026-10-22T17:05:00Z","v":7713,"vw":2.740215},{"c":2.74,"h":2.74,"l":2.74,"n":22,"o":2.74,"t":"2026-10-22T17:20:00Z","v":885,"vw":2.74},{"c":2.695,"h":2.7202,"l":2.69,"n":43,"o":2.7202,"t":"2026-10-22T17:25:00Z","v":7170,"vw":2.715954},{"c":2.6991,"h":2.6991,"l":2.6991,"n":1,"o":2.6991,"t":"2026-10-22T17:30:00Z","v":190,"vw":2.6991},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-22T17:35:00Z","v":1116,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-22T17:50:00Z","v":154,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-22T17:55:00Z","v":331,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-22T18:05:00Z","v":166,"vw":2.69},{"c":2.7,"h":2.7,"l":2.69,"n":34,"o":2.69,"t":"2026-10-22T18:15:00Z","v":1346,"vw":2.694942},{"c":2.695,"h":2.705,"l":2.69,"n":97,"o":2.705,"t":"2026-10-22T18:20:00Z","v":7585,"vw":2.69127},{"c":2.71,"h":2.71,"l":2.7,"n":20,"o":2.7,"t":"2026-10-22T18:30:00Z","v":938,"vw":2.705714},{"c":2.72,"h":2.72,"l":2.72,"n":11,"o":2.72,"t":"2026-10-22T18:35:00Z","v":606,"vw":2.72},{"c":2.725,"h":2.73,"l":2.725,"n":49,"o":2.725,"t":"2026-10-22T18:40:00Z","v":1619,"vw":2.727831},{"c":2.72,"h":2.72,"l":2.72,"n":16,"o":2.72,"t":"2026-10-22T18:45:00Z","v":1260,"vw":2.72},{"c":2.73,"h":2.73,"l":2.72,"n":28,"o":2.72,"t":"2026-10-22T18:50:00Z","v":1485,"vw":2.72273},{"c":2.73,"h":2.73,"l":2.73,"n":22,"o":2.73,"t":"2026-10-22T18:55:00Z","v":1373,"vw":2.73},{"c":2.7,"h":2.73,"l":2.7,"n":41,"o":2.73,"t":"2026-10-22T19:00:00Z","v":2326,"vw":2.719453},{"c":2.71,"h":2.71,"l":2.71,"n":32,"o":2.71,"t":"2026-10-22T19:05:00Z","v":701,"vw":2.71},{"c":2.71,"h":2.71,"l":2.705,"n":67,"o":2.71,"t":"2026-10-22T19:10:00Z","v":3080,"vw":2.70982},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-22T19:30:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":9,"o":2.71,"t":"2026-10-22T19:35:00Z","v":810,"vw":2.71},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-22T19:40:00Z","v":110,"vw":2.705},{"c":2.69,"h":2.69,"l":2.69,"n":26,"o":2.69,"t":"2026-10-22T19:45:00Z","v":1276,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":58,"o":2.7,"t":"2026-10-22T19:50:00Z","v":4801,"vw":2.7},{"c":2.665,"h":2.71,"l":2.65,"n":233,"o":2.705,"t":"2026-10-22T19:55:00Z","v":9064,"vw":2.675836},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-22T20:00:00Z","v":16158,"vw":2.67}],"history":[{"c":3.94,"h":3.99,"l":3.815,"n":844,"o":3.92,"t":"2024-10-21T04:00:00Z","v":90120,"vw":3.899535},{"c":4.09,"h":4.13,"l":3.91,"n":1055,"o":3.93,"t":"2024-10-22T04:00:00Z","v":121081,"vw":4.031036},{"c":4.15,"h":4.17,"l":3.88,"n":905,"o":4.07,"t":"2024-10-23T04:00:00Z","v":83510,"vw":4.055558},{"c":4.11,"h":4.21,"l":4.02,"n":802,"o":4.17,"t":"2024-10-24T04:00:00Z","v":67708,"vw":4.102209},{"c":3.99,"h":4.19,"l":3.93,"n":753,"o":4.14,"t":"2024-10-25T04:00:00Z","v":78109,"vw":4.017692},{"c":4.05,"h":4.15,"l":3.99,"n":1017,"o":4.06,"t":"2024-10-28T04:00:00Z","v":99271,"vw":4.050508},{"c":4.06,"h":4.07,"l":3.8902,"n":817,"o":3.98,"t":"2024-10-29T04:00:00Z","v":69674,"vw":4.012022},{"c":4.1,"h":4.27,"l":4,"n":829,"o":4.05,"t":"2024-10-30T04:00:00Z","v":141882,"vw":4.130535},{"c":4.08,"h":4.24,"l":4.05,"n":871,"o":4.05,"t":"2024-10-31T04:00:00Z","v":859888,"vw":4.149486},{"c":4.21,"h":4.22,"l":4.09,"n":739,"o":4.13,"t":"2024-11-01T04:00:00Z","v":80244,"vw":4.158176},{"c":4.32,"h":4.34,"l":4.15,"n":1099,"o":4.15,"t":"2024-11-04T05:00:00Z","v":118437,"vw":4.25366},{"c":4.67,"h":4.67,"l":4.295,"n":991,"o":4.3,"t":"2024-11-05T05:00:00Z","v":128658,"vw":4.529905},{"c":4.93,"h":5,"l":4.85,"n":2449,"o":4.86,"t":"2024-11-06T05:00:00Z","v":232872,"vw":4.94396},{"c":4.79,"h":4.96,"l":4.65,"n":1701,"o":4.93,"t":"2024-11-07T05:00:00Z","v":199969,"vw":4.791271},{"c":4.84,"h":4.88,"l":4.53,"n":1364,"o":4.6,"t":"2024-11-08T05:00:00Z","v":98904,"vw":4.734498},{"c":4.8,"h":4.93,"l":4.69,"n":1394,"o":4.86,"t":"2024-11-11T05:00:00Z","v":78599,"vw":4.823832},{"c":4.75,"h":4.93,"l":4.7,"n":1303,"o":4.75,"t":"2024-11-12T05:00:00Z","v":114130,"vw":4.769672},{"c":4.51,"h":4.75,"l":4.46,"n":1296,"o":4.75,"t":"2024-11-13T05:00:00Z","v":154049,"vw":4.563953},{"c":4.43,"h":4.55,"l":4.4,"n":1473,"o":4.5,"t":"2024-11-14T05:00:00Z","v":146434,"vw":4.480811},{"c":4.39,"h":4.46,"l":4.27,"n":1803,"o":4.46,"t":"2024-11-15T05:00:00Z","v":128230,"vw":4.364417},{"c":4.3,"h":4.4817,"l":4.2801,"n":1557,"o":4.3526,"t":"2024-11-18T05:00:00Z","v":187995,"vw":4.342867},{"c":3.98,"h":4.32,"l":3.94,"n":2284,"o":4.27,"t":"2024-11-19T05:00:00Z","v":305812,"vw":4.028612},{"c":4.1,"h":4.24,"l":3.67,"n":3142,"o":3.96,"t":"2024-11-20T05:00:00Z","v":356335,"vw":3.899426},{"c":4.29,"h":4.36,"l":4.13,"n":1028,"o":4.13,"t":"2024-11-21T05:00:00Z","v":121582,"vw":4.29449},{"c":4.31,"h":4.385,"l":4.28,"n":561,"o":4.31,"t":"2024-11-22T05:00:00Z","v":44901,"vw":4.321012},{"c":4.48,"h":4.6099,"l":4.23,"n":2379,"o":4.38,"t":"2024-11-25T05:00:00Z","v":153592,"vw":4.465478},{"c":4.34,"h":4.51,"l":4.3,"n":1112,"o":4.45,"t":"2024-11-26T05:00:00Z","v":57251,"vw":4.383603},{"c":4.55,"h":4.64,"l":4.39,"n":999,"o":4.39,"t":"2024-11-27T05:00:00Z","v":104936,"vw":4.519926},{"c":4.75,"h":4.85,"l":4.57,"n":1336,"o":4.57,"t":"2024-11-29T05:00:00Z","v":109042,"vw":4.748088},{"c":4.83,"h":4.85,"l":4.67,"n":1093,"o":4.75,"t":"2024-12-02T05:00:00Z","v":111206,"vw":4.765682},{"c":4.55,"h":4.85,"l":4.47,"n":1374,"o":4.85,"t":"2024-12-03T05:00:00Z","v":91442,"vw":4.549716},{"c":4.33,"h":4.73,"l":4.25,"n":1792,"o":4.57,"t":"2024-12-04T05:00:00Z","v":210934,"vw":4.418668},{"c":4.44,"h":4.48,"l":4.29,"n":840,"o":4.32,"t":"2024-12-05T05:00:00Z","v":87574,"vw":4.415144},{"c":4.64,"h":4.82,"l":4.42,"n":1262,"o":4.5,"t":"2024-12-06T05:00:00Z","v":153399,"vw":4.612009},{"c":4.62,"h":4.8,"l":4.62,"n":1579,"o":4.65,"t":"2024-12-09T05:00:00Z","v":82668,"vw":4.666671},{"c":4.64,"h":4.71,"l":4.49,"n":1642,"o":4.59,"t":"2024-12-10T05:00:00Z","v":73912,"vw":4.628044},{"c":4.51,"h":4.7,"l":4.51,"n":1182,"o":4.7,"t":"2024-12-11T05:00:00Z","v":48704,"vw":4.545928},{"c":4.52,"h":4.58,"l":4.455,"n":756,"o":4.58,"t":"2024-12-12T05:00:00Z","v":46176,"vw":4.499263},{"c":4.54,"h":4.56,"l":4.47,"n":771,"o":4.51,"t":"2024-12-13T05:00:00Z","v":41162,"vw":4.527966},{"c":4.33,"h":4.55,"l":4.27,"n":1612,"o":4.5,"t":"2024-12-16T05:00:00Z","v":93626,"vw":4.358289},{"c":4.48,"h":4.65,"l":4.29,"n":1671,"o":4.29,"t":"2024-12-17T05:00:00Z","v":115430,"vw":4.504052},{"c":4.18,"h":4.6,"l":4.17,"n":1559,"o":4.45,"t":"2024-12-18T05:00:00Z","v":112309,"vw":4.236148},{"c":4.18,"h":4.362,"l":3.98,"n":1999,"o":4.25,"t":"2024-12-19T05:00:00Z","v":147960,"vw":4.149718},{"c":4.23,"h":4.33,"l":4.09,"n":917,"o":4.09,"t":"2024-12-20T05:00:00Z","v":257815,"vw":4.203987},{"c":4.14,"h":4.27,"l":4.07,"n":1112,"o":4.19,"t":"2024-12-23T05:00:00Z","v":63127,"vw":4.146301},{"c":4.3,"h":4.3,"l":4.09,"n":421,"o":4.09,"t":"2024-12-24T05:00:00Z","v":23969,"vw":4.265524},{"c":4.42,"h":4.46,"l":4.28,"n":603,"o":4.34,"t":"2024-12-26T05:00:00Z","v":43475,"vw":4.380971},{"c":4.39,"h":4.5,"l":4.3,"n":1563,"o":4.4,"t":"2024-12-27T05:00:00Z","v":108587,"vw":4.431309},{"c":4.43,"h":4.49,"l":4.22,"n":1007,"o":4.22,"t":"2024-12-30T05:00:00Z","v":56821,"vw":4.38732},{"c":4.41,"h":4.5897,"l":4.32,"n":1057,"o":4.47,"t":"2024-12-31T05:00:00Z","v":66622,"vw":4.409971},{"c":4.39,"h":4.525,"l":4.27,"n":1310,"o":4.45,"t":"2025-01-02T05:00:00Z","v":74064,"vw":4.390629},{"c":4.4,"h":4.48,"l":4.295,"n":1261,"o":4.44,"t":"2025-01-03T05:00:00Z","v":95454,"vw":4.369459},{"c":4.22,"h":4.45,"l":4.21,"n":779,"o":4.45,"t":"2025-01-06T05:00:00Z","v":53018,"vw":4.282351},{"c":4.24,"h":4.37,"l":4,"n":1025,"o":4.25,"t":"2025-01-07T05:00:00Z","v":309168,"vw":4.04013},{"c":4.19,"h":4.28,"l":4.09,"n":809,"o":4.24,"t":"2025-01-08T05:00:00Z","v":113731,"vw":4.186155},{"c":4.04,"h":4.16,"l":3.98,"n":1163,"o":4.09,"t":"2025-01-10T05:00:00Z","v":74228,"vw":4.055175},{"c":4.13,"h":4.17,"l":3.95,"n":723,"o":3.97,"t":"2025-01-13T05:00:00Z","v":55966,"vw":4.104849},{"c":4.06,"h":4.18,"l":4.005,"n":946,"o":4.17,"t":"2025-01-14T05:00:00Z","v":69367,"vw":4.087915},{"c":4.14,"h":4.245,"l":4.07,"n":401,"o":4.19,"t":"2025-01-15T05:00:00Z","v":38880,"vw":4.150789},{"c":4.01,"h":4.2043,"l":4.01,"n":526,"o":4.1,"t":"2025-01-16T05:00:00Z","v":79046,"vw":4.084347},{"c":4.09,"h":4.12,"l":3.95,"n":1163,"o":4.03,"t":"2025-01-17T05:00:00Z","v":135889,"vw":4.048092},{"c":4.05,"h":4.17,"l":4.05,"n":1329,"o":4.08,"t":"2025-01-21T05:00:00Z","v":50165,"vw":4.083047},{"c":3.94,"h":4.04,"l":3.89,"n":1149,"o":4.04,"t":"2025-01-22T05:00:00Z","v":79095,"vw":3.934754},{"c":4.01,"h":4.064,"l":3.9,"n":671,"o":3.9,"t":"2025-01-23T05:00:00Z","v":43509,"vw":4.009811},{"c":4.11,"h":4.23,"l":3.97,"n":794,"o":3.97,"t":"2025-01-24T05:00:00Z","v":45275,"vw":4.118916},{"c":4.14,"h":4.27,"l":4.03,"n":937,"o":4.11,"t":"2025-01-27T05:00:00Z","v":74308,"vw":4.142327},{"c":4.11,"h":4.17,"l":4,"n":759,"o":4,"t":"2025-01-28T05:00:00Z","v":43891,"vw":4.093682},{"c":4.02,"h":4.1,"l":3.975,"n":792,"o":4.05,"t":"2025-01-29T05:00:00Z","v":42845,"vw":4.026517},{"c":3.92,"h":4.03,"l":3.85,"n":616,"o":3.96,"t":"2025-01-30T05:00:00Z","v":108466,"vw":3.961861},{"c":3.89,"h":3.965,"l":3.8,"n":1006,"o":3.91,"t":"2025-01-31T05:00:00Z","v":61872,"vw":3.884331},{"c":3.78,"h":3.86,"l":3.7,"n":716,"o":3.74,"t":"2025-02-03T05:00:00Z","v":91777,"vw":3.783315},{"c":3.93,"h":3.9499,"l":3.69,"n":1012,"o":3.75,"t":"2025-02-04T05:00:00Z","v":94522,"vw":3.840078},{"c":4,"h":4.0449,"l":3.95,"n":713,"o":3.95,"t":"2025-02-05T05:00:00Z","v":70812,"vw":3.992414},{"c":3.94,"h":4.15,"l":3.8037,"n":599,"o":4.02,"t":"2025-02-06T05:00:00Z","v":31237,"vw":3.972137},{"c":3.81,"h":3.975,"l":3.75,"n":1029,"o":3.94,"t":"2025-02-07T05:00:00Z","v":88172,"vw":3.817491},{"c":3.86,"h":3.89,"l":3.75,"n":1155,"o":3.84,"t":"2025-02-10T05:00:00Z","v":56296,"vw":3.83374},{"c":3.58,"h":3.9,"l":3.53,"n":1605,"o":3.9,"t":"2025-02-11T05:00:00Z","v":117244,"vw":3.656728},{"c":3.47,"h":3.6882,"l":3.36,"n":1351,"o":3.51,"t":"2025-02-12T05:00:00Z","v":105134,"vw":3.487209},{"c":3.28,"h":3.47,"l":3.24,"n":1247,"o":3.47,"t":"2025-02-13T05:00:00Z","v":118087,"vw":3.322148},{"c":3.47,"h":3.615,"l":3.25,"n":1437,"o":3.33,"t":"2025-02-14T05:00:00Z","v":210906,"vw":3.413495},{"c":3.49,"h":3.505,"l":3.36,"n":804,"o":3.48,"t":"2025-02-18T05:00:00Z","v":82513,"vw":3.45818},{"c":3.53,"h":3.56,"l":3.4,"n":1442,"o":3.455,"t":"2025-02-19T05:00:00Z","v":55362,"vw":3.521079},{"c":3.29,"h":3.55,"l":3.28,"n":1010,"o":3.53,"t":"2025-02-20T05:00:00Z","v":125250,"vw":3.35769},{"c":3.28,"h":3.365,"l":3.24,"n":1029,"o":3.34,"t":"2025-02-21T05:00:00Z","v":138741,"vw":3.290392},{"c":3.41,"h":3.42,"l":3.26,"n":820,"o":3.33,"t":"2025-02-24T05:00:00Z","v":111223,"vw":3.354536},{"c":3.4,"h":3.49,"l":3.31,"n":1179,"o":3.45,"t":"2025-02-25T05:00:00Z","v":112132,"vw":3.39949},{"c":3.49,"h":3.55,"l":3.4,"n":801,"o":3.41,"t":"2025-02-26T05:00:00Z","v":71175,"vw":3.479046},{"c":3.45,"h":3.5297,"l":3.33,"n":1090,"o":3.47,"t":"2025-02-27T05:00:00Z","v":107146,"vw":3.42978},{"c":3.46,"h":3.63,"l":3.35,"n":1183,"o":3.46,"t":"2025-02-28T05:00:00Z","v":109230,"vw":3.448337},{"c":3.37,"h":3.51,"l":3.28,"n":1913,"o":3.51,"t":"2025-03-03T05:00:00Z","v":174180,"vw":3.365747},{"c":3.53,"h":3.59,"l":3.15,"n":1456,"o":3.41,"t":"2025-03-04T05:00:00Z","v":146704,"vw":3.393294},{"c":3.51,"h":3.63,"l":3.39,"n":1185,"o":3.53,"t":"2025-03-05T05:00:00Z","v":77137,"vw":3.52601},{"c":3.45,"h":3.64,"l":3.33,"n":725,"o":3.64,"t":"2025-03-06T05:00:00Z","v":85056,"vw":3.439401},{"c":3.47,"h":3.6,"l":3.35,"n":977,"o":3.49,"t":"2025-03-07T05:00:00Z","v":75375,"vw":3.466196},{"c":3.35,"h":3.4965,"l":3.25,"n":930,"o":3.38,"t":"2025-03-10T04:00:00Z","v":86746,"vw":3.34382},{"c":3.35,"h":3.45,"l":3.2,"n":998,"o":3.39,"t":"2025-03-11T04:00:00Z","v":66380,"vw":3.329323},{"c":3.11,"h":3.39,"l":3.1,"n":1192,"o":3.38,"t":"2025-03-12T04:00:00Z","v":100153,"vw":3.190361},{"c":3.03,"h":3.17,"l":3.02,"n":1258,"o":3.14,"t":"2025-03-13T04:00:00Z","v":90760,"vw":3.090286},{"c":2.66,"h":2.96,"l":2.4,"n":1388,"o":2.75,"t":"2025-03-14T04:00:00Z","v":312585,"vw":2.656222},{"c":2.52,"h":2.75,"l":2.33,"n":1834,"o":2.65,"t":"2025-03-17T04:00:00Z","v":272815,"vw":2.496846},{"c":2.95,"h":3.05,"l":2.5066,"n":1251,"o":2.52,"t":"2025-03-18T04:00:00Z","v":210538,"vw":2.874191},{"c":2.96,"h":3.11,"l":2.73,"n":1642,"o":2.91,"t":"2025-03-19T04:00:00Z","v":170316,"vw":2.94873},{"c":2.9,"h":3.14,"l":2.88,"n":929,"o":3,"t":"2025-03-20T04:00:00Z","v":112831,"vw":2.99341},{"c":2.85,"h":2.9321,"l":2.68,"n":897,"o":2.86,"t":"2025-03-21T04:00:00Z","v":217040,"vw":2.836565},{"c":2.89,"h":3.03,"l":2.83,"n":728,"o":2.84,"t":"2025-03-24T04:00:00Z","v":84721,"vw":2.910384},{"c":2.97,"h":3,"l":2.745,"n":1148,"o":2.87,"t":"2025-03-25T04:00:00Z","v":428898,"vw":2.791683},{"c":2.98,"h":3.07,"l":2.93,"n":529,"o":3.01,"t":"2025-03-26T04:00:00Z","v":80200,"vw":2.999713},{"c":2.99,"h":3.02,"l":2.95,"n":402,"o":2.98,"t":"2025-03-27T04:00:00Z","v":48868,"vw":2.99514},{"c":3.04,"h":3.1,"l":2.93,"n":724,"o":2.99,"t":"2025-03-28T04:00:00Z","v":119743,"vw":3.017661},{"c":3.04,"h":3.1,"l":2.89,"n":1090,"o":2.97,"t":"2025-03-31T04:00:00Z","v":105396,"vw":3.035678},{"c":3.16,"h":3.24,"l":3,"n":865,"o":3.02,"t":"2025-04-01T04:00:00Z","v":155766,"vw":3.141843},{"c":3.04,"h":3.25,"l":3.02,"n":927,"o":3.12,"t":"2025-04-02T04:00:00Z","v":116622,"vw":3.1106},{"c":2.89,"h":3.01,"l":2.77,"n":1019,"o":3,"t":"2025-04-03T04:00:00Z","v":106882,"vw":2.876943},{"c":2.94,"h":3.09,"l":2.62,"n":1487,"o":2.75,"t":"2025-04-04T04:00:00Z","v":198751,"vw":2.824359},{"c":2.88,"h":3.1,"l":2.75,"n":1136,"o":2.82,"t":"2025-04-07T04:00:00Z","v":123736,"vw":2.912719},{"c":2.82,"h":2.98,"l":2.7,"n":998,"o":2.94,"t":"2025-04-08T04:00:00Z","v":103242,"vw":2.812278},{"c":2.98,"h":3.14,"l":2.75,"n":1188,"o":2.75,"t":"2025-04-09T04:00:00Z","v":137982,"vw":2.973789},{"c":2.81,"h":3.03,"l":2.76,"n":537,"o":2.92,"t":"2025-04-10T04:00:00Z","v":44101,"vw":2.818716},{"c":3,"h":3.03,"l":2.75,"n":879,"o":2.81,"t":"2025-04-11T04:00:00Z","v":103724,"vw":2.933115},{"c":3.09,"h":3.14,"l":2.84,"n":978,"o":3,"t":"2025-04-14T04:00:00Z","v":126789,"vw":3.040904},{"c":3.31,"h":3.39,"l":3.09,"n":842,"o":3.09,"t":"2025-04-15T04:00:00Z","v":104068,"vw":3.271279},{"c":3.33,"h":3.4,"l":3.15,"n":1395,"o":3.28,"t":"2025-04-16T04:00:00Z","v":94047,"vw":3.332663},{"c":3.26,"h":3.36,"l":3.245,"n":1031,"o":3.31,"t":"2025-04-17T04:00:00Z","v":67275,"vw":3.292071},{"c":3.28,"h":3.35,"l":3.155,"n":749,"o":3.23,"t":"2025-04-21T04:00:00Z","v":66621,"vw":3.274468},{"c":3.36,"h":3.49,"l":3.14,"n":817,"o":3.27,"t":"2025-04-22T04:00:00Z","v":47191,"vw":3.365831},{"c":3.32,"h":3.5,"l":3.26,"n":739,"o":3.4,"t":"2025-04-23T04:00:00Z","v":66383,"vw":3.393049},{"c":3.31,"h":3.45,"l":3.294,"n":869,"o":3.31,"t":"2025-04-24T04:00:00Z","v":50250,"vw":3.359701},{"c":3.28,"h":3.31,"l":3.27,"n":541,"o":3.28,"t":"2025-04-25T04:00:00Z","v":46956,"vw":3.278955},{"c":3.29,"h":3.36,"l":3.226,"n":879,"o":3.25,"t":"2025-04-28T04:00:00Z","v":52686,"vw":3.29027},{"c":3.3,"h":3.31,"l":3.18,"n":1054,"o":3.28,"t":"2025-04-29T04:00:00Z","v":120798,"vw":3.259251},{"c":3.43,"h":3.5,"l":3.19,"n":862,"o":3.24,"t":"2025-04-30T04:00:00Z","v":65845,"vw":3.397726},{"c":3.26,"h":3.4262,"l":3.2,"n":636,"o":3.4,"t":"2025-05-01T04:00:00Z","v":62523,"vw":3.301158},{"c":3.2,"h":3.35,"l":3.2,"n":747,"o":3.25,"t":"2025-05-02T04:00:00Z","v":37411,"vw":3.257841},{"c":3.18,"h":3.26,"l":3.1,"n":1052,"o":3.2,"t":"2025-05-05T04:00:00Z","v":189206,"vw":3.179057},{"c":3.14,"h":3.19,"l":3.1,"n":723,"o":3.1,"t":"2025-05-06T04:00:00Z","v":33238,"vw":3.13996},{"c":3.22,"h":3.26,"l":3.125,"n":758,"o":3.16,"t":"2025-05-07T04:00:00Z","v":57906,"vw":3.216646},{"c":3.29,"h":3.45,"l":3.22,"n":1061,"o":3.22,"t":"2025-05-08T04:00:00Z","v":72240,"vw":3.299205},{"c":3.44,"h":3.57,"l":3.31,"n":1203,"o":3.31,"t":"2025-05-09T04:00:00Z","v":151839,"vw":3.43734},{"c":3.44,"h":3.58,"l":3.4,"n":964,"o":3.58,"t":"2025-05-12T04:00:00Z","v":43506,"vw":3.457149},{"c":3.56,"h":3.75,"l":3.48,"n":1637,"o":3.5,"t":"2025-05-13T04:00:00Z","v":217008,"vw":3.591732},{"c":3.32,"h":3.56,"l":3.32,"n":702,"o":3.56,"t":"2025-05-14T04:00:00Z","v":68619,"vw":3.389553},{"c":3.49,"h":3.5799,"l":3.32,"n":1176,"o":3.32,"t":"2025-05-15T04:00:00Z","v":87871,"vw":3.458985},{"c":3.44,"h":3.58,"l":3.41,"n":1175,"o":3.5,"t":"2025-05-16T04:00:00Z","v":132492,"vw":3.459683},{"c":3.36,"h":3.51,"l":3.32,"n":525,"o":3.4,"t":"2025-05-19T04:00:00Z","v":65175,"vw":3.379077},{"c":3.27,"h":3.405,"l":3.225,"n":346,"o":3.33,"t":"2025-05-20T04:00:00Z","v":25613,"vw":3.28157},{"c":3.24,"h":3.3,"l":3.12,"n":659,"o":3.23,"t":"2025-05-21T04:00:00Z","v":109899,"vw":3.221447},{"c":3.19,"h":3.31,"l":3.18,"n":662,"o":3.18,"t":"2025-05-22T04:00:00Z","v":55238,"vw":3.2443},{"c":3.18,"h":3.25,"l":3.145,"n":774,"o":3.17,"t":"2025-05-23T04:00:00Z","v":49901,"vw":3.19706},{"c":3.36,"h":3.37,"l":3.22,"n":833,"o":3.22,"t":"2025-05-27T04:00:00Z","v":46981,"vw":3.350835},{"c":3.37,"h":3.45,"l":3.33,"n":1235,"o":3.36,"t":"2025-05-28T04:00:00Z","v":78565,"vw":3.374688},{"c":3.35,"h":3.455,"l":3.3,"n":808,"o":3.39,"t":"2025-05-29T04:00:00Z","v":47155,"vw":3.354127},{"c":3.32,"h":3.41,"l":3.215,"n":1260,"o":3.35,"t":"2025-05-30T04:00:00Z","v":127001,"vw":3.317835},{"c":3.42,"h":3.44,"l":3.28,"n":810,"o":3.32,"t":"2025-06-02T04:00:00Z","v":96466,"vw":3.373399},{"c":3.51,"h":3.63,"l":3.42,"n":2221,"o":3.42,"t":"2025-06-03T04:00:00Z","v":1756993,"vw":3.486747},{"c":3.61,"h":3.6691,"l":3.44,"n":2915,"o":3.53,"t":"2025-06-04T04:00:00Z","v":210328,"vw":3.550603},{"c":3.65,"h":3.7,"l":3.52,"n":1267,"o":3.61,"t":"2025-06-05T04:00:00Z","v":118636,"vw":3.633398},{"c":3.64,"h":3.72,"l":3.53,"n":1967,"o":3.66,"t":"2025-06-06T04:00:00Z","v":235928,"vw":3.632167},{"c":3.73,"h":3.78,"l":3.61,"n":1671,"o":3.69,"t":"2025-06-09T04:00:00Z","v":150111,"vw":3.705721},{"c":3.88,"h":3.9,"l":3.68,"n":1052,"o":3.77,"t":"2025-06-10T04:00:00Z","v":115371,"vw":3.803082},{"c":3.87,"h":4.05,"l":3.78,"n":1616,"o":3.9,"t":"2025-06-11T04:00:00Z","v":165093,"vw":3.946374},{"c":3.93,"h":3.98,"l":3.735,"n":748,"o":3.84,"t":"2025-06-12T04:00:00Z","v":59672,"vw":3.898058},{"c":3.92,"h":3.98,"l":3.7523,"n":1182,"o":3.87,"t":"2025-06-13T04:00:00Z","v":124927,"vw":3.912124},{"c":4.13,"h":4.2,"l":3.78,"n":1196,"o":3.96,"t":"2025-06-16T04:00:00Z","v":117032,"vw":4.068475},{"c":3.95,"h":4.2,"l":3.94,"n":1760,"o":4.08,"t":"2025-06-17T04:00:00Z","v":170888,"vw":4.011985},{"c":4.1,"h":4.21,"l":3.83,"n":1089,"o":3.94,"t":"2025-06-18T04:00:00Z","v":109105,"vw":4.073726},{"c":4.09,"h":4.2399,"l":3.955,"n":1303,"o":4.12,"t":"2025-06-20T04:00:00Z","v":389710,"vw":4.107205},{"c":4.07,"h":4.19,"l":3.93,"n":2244,"o":4.1,"t":"2025-06-23T04:00:00Z","v":158259,"vw":4.079825},{"c":4.07,"h":4.16,"l":4.02,"n":1417,"o":4.12,"t":"2025-06-24T04:00:00Z","v":128927,"vw":4.086044},{"c":4.08,"h":4.15,"l":3.93,"n":1809,"o":4.08,"t":"2025-06-25T04:00:00Z","v":222198,"vw":4.061214},{"c":4.15,"h":4.18,"l":4.06,"n":1782,"o":4.11,"t":"2025-06-26T04:00:00Z","v":135007,"vw":4.155828},{"c":4.16,"h":4.18,"l":3.94,"n":1650,"o":4.16,"t":"2025-06-27T04:00:00Z","v":932060,"vw":4.153773},{"c":4.15,"h":4.18,"l":4.02,"n":1738,"o":4.18,"t":"2025-06-30T04:00:00Z","v":154678,"vw":4.121194},{"c":4.03,"h":4.18,"l":4.025,"n":900,"o":4.17,"t":"2025-07-01T04:00:00Z","v":103901,"vw":4.092422},{"c":4.13,"h":4.15,"l":3.96,"n":2156,"o":4.03,"t":"2025-07-02T04:00:00Z","v":129852,"vw":4.115516},{"c":4.14,"h":4.2134,"l":3.945,"n":2395,"o":4.13,"t":"2025-07-03T04:00:00Z","v":160840,"vw":4.14163},{"c":4.1,"h":4.14,"l":4,"n":2450,"o":4.09,"t":"2025-07-07T04:00:00Z","v":163980,"vw":4.105541},{"c":4.07,"h":4.13,"l":4.06,"n":885,"o":4.12,"t":"2025-07-08T04:00:00Z","v":114264,"vw":4.082143},{"c":4.11,"h":4.13,"l":3.9869,"n":583,"o":4.11,"t":"2025-07-09T04:00:00Z","v":64765,"vw":4.074646},{"c":4.08,"h":4.1,"l":4.02,"n":924,"o":4.08,"t":"2025-07-10T04:00:00Z","v":93453,"vw":4.077674},{"c":4.07,"h":4.12,"l":3.94,"n":1258,"o":4.08,"t":"2025-07-11T04:00:00Z","v":157069,"vw":4.057088},{"c":4.09,"h":4.1,"l":3.9601,"n":777,"o":4.05,"t":"2025-07-14T04:00:00Z","v":63578,"vw":4.084447},{"c":4.09,"h":4.15,"l":3.98,"n":1232,"o":4.1,"t":"2025-07-15T04:00:00Z","v":143821,"vw":4.068584},{"c":4.32,"h":4.35,"l":4.08,"n":597,"o":4.1,"t":"2025-07-16T04:00:00Z","v":68865,"vw":4.285076},{"c":4.52,"h":4.59,"l":4.2958,"n":991,"o":4.34,"t":"2025-07-17T04:00:00Z","v":146082,"vw":4.491891},{"c":4.41,"h":4.575,"l":4.38,"n":1338,"o":4.56,"t":"2025-07-18T04:00:00Z","v":163857,"vw":4.449684},{"c":4.4,"h":4.5196,"l":4.39,"n":1010,"o":4.41,"t":"2025-07-21T04:00:00Z","v":104171,"vw":4.442352},{"c":4.43,"h":4.5,"l":4.32,"n":1305,"o":4.38,"t":"2025-07-22T04:00:00Z","v":166326,"vw":4.422589},{"c":4.39,"h":4.52,"l":4.3301,"n":1172,"o":4.49,"t":"2025-07-23T04:00:00Z","v":131400,"vw":4.397721},{"c":4.38,"h":4.415,"l":4.285,"n":931,"o":4.38,"t":"2025-07-24T04:00:00Z","v":69687,"vw":4.368328},{"c":4.38,"h":4.39,"l":4.27,"n":649,"o":4.38,"t":"2025-07-25T04:00:00Z","v":57251,"vw":4.34764},{"c":4.28,"h":4.4,"l":4.24,"n":877,"o":4.36,"t":"2025-07-28T04:00:00Z","v":78206,"vw":4.29272},{"c":4.12,"h":4.31,"l":3.7624,"n":1073,"o":4.31,"t":"2025-07-29T04:00:00Z","v":166470,"vw":4.011437},{"c":4.13,"h":4.27,"l":4.03,"n":1256,"o":4.12,"t":"2025-07-30T04:00:00Z","v":253449,"vw":4.180459},{"c":4.09,"h":4.31,"l":4.05,"n":616,"o":4.09,"t":"2025-07-31T04:00:00Z","v":62596,"vw":4.092733},{"c":3.9,"h":4.095,"l":3.9,"n":1086,"o":4.065,"t":"2025-08-01T04:00:00Z","v":82185,"vw":3.927996},{"c":4.1,"h":4.13,"l":3.88,"n":967,"o":3.93,"t":"2025-08-04T04:00:00Z","v":80022,"vw":4.041921},{"c":4.84,"h":4.84,"l":3.84,"n":3018,"o":4.08,"t":"2025-08-05T04:00:00Z","v":715092,"vw":4.416781},{"c":4.595,"h":4.7,"l":4.35,"n":1904,"o":4.57,"t":"2025-08-06T04:00:00Z","v":275915,"vw":4.588552},{"c":4.595,"h":4.65,"l":4.298,"n":1409,"o":4.6,"t":"2025-08-07T04:00:00Z","v":97839,"vw":4.563074},{"c":4.56,"h":4.67,"l":4.48,"n":715,"o":4.58,"t":"2025-08-08T04:00:00Z","v":108092,"vw":4.573402},{"c":4.49,"h":4.62,"l":4.3,"n":1268,"o":4.57,"t":"2025-08-11T04:00:00Z","v":132292,"vw":4.433753},{"c":4.42,"h":4.51,"l":4.1,"n":1619,"o":4.37,"t":"2025-08-12T04:00:00Z","v":174644,"vw":4.374554},{"c":4.38,"h":4.565,"l":4.29,"n":1237,"o":4.41,"t":"2025-08-13T04:00:00Z","v":117415,"vw":4.384833},{"c":4.32,"h":4.365,"l":4.2,"n":881,"o":4.31,"t":"2025-08-14T04:00:00Z","v":115471,"vw":4.298482},{"c":4.3,"h":4.37,"l":4.24,"n":1130,"o":4.31,"t":"2025-08-15T04:00:00Z","v":93077,"vw":4.297955},{"c":4.3,"h":4.49,"l":4.27,"n":728,"o":4.29,"t":"2025-08-18T04:00:00Z","v":62180,"vw":4.311749},{"c":4.23,"h":4.31,"l":4.2,"n":749,"o":4.26,"t":"2025-08-19T04:00:00Z","v":63751,"vw":4.241559},{"c":4.17,"h":4.3076,"l":4.11,"n":1428,"o":4.24,"t":"2025-08-20T04:00:00Z","v":151180,"vw":4.186954},{"c":4.12,"h":4.21,"l":4.081,"n":1204,"o":4.14,"t":"2025-08-21T04:00:00Z","v":92675,"vw":4.125605},{"c":4.34,"h":4.38,"l":4.15,"n":1322,"o":4.15,"t":"2025-08-22T04:00:00Z","v":126058,"vw":4.299076},{"c":4.22,"h":4.405,"l":4.144,"n":1372,"o":4.29,"t":"2025-08-25T04:00:00Z","v":107766,"vw":4.270107},{"c":4.38,"h":4.4,"l":4.18,"n":834,"o":4.18,"t":"2025-08-26T04:00:00Z","v":76885,"vw":4.328723},{"c":4.32,"h":4.41,"l":4.31,"n":877,"o":4.39,"t":"2025-08-27T04:00:00Z","v":99818,"vw":4.351857},{"c":4.39,"h":4.42,"l":4.27,"n":686,"o":4.33,"t":"2025-08-28T04:00:00Z","v":56863,"vw":4.364018},{"c":4.33,"h":4.54,"l":4.26,"n":1264,"o":4.38,"t":"2025-08-29T04:00:00Z","v":163060,"vw":4.342386},{"c":4.26,"h":4.3,"l":4.14,"n":1065,"o":4.25,"t":"2025-09-02T04:00:00Z","v":107484,"vw":4.235904},{"c":4.28,"h":4.315,"l":4.14,"n":798,"o":4.21,"t":"2025-09-03T04:00:00Z","v":71764,"vw":4.251823},{"c":4.25,"h":4.32,"l":4.175,"n":1021,"o":4.3,"t":"2025-09-04T04:00:00Z","v":86127,"vw":4.25349},{"c":4.14,"h":4.27,"l":4.11,"n":670,"o":4.25,"t":"2025-09-05T04:00:00Z","v":62940,"vw":4.160181},{"c":4.06,"h":4.17,"l":3.98,"n":2179,"o":4.13,"t":"2025-09-08T04:00:00Z","v":229103,"vw":4.085886},{"c":4.07,"h":4.1,"l":3.95,"n":667,"o":4.06,"t":"2025-09-09T04:00:00Z","v":65796,"vw":4.051062},{"c":3.93,"h":4.095,"l":3.85,"n":1841,"o":4.05,"t":"2025-09-10T04:00:00Z","v":164598,"vw":3.945124},{"c":3.88,"h":3.955,"l":3.8,"n":1404,"o":3.92,"t":"2025-09-11T04:00:00Z","v":121341,"vw":3.869251},{"c":3.82,"h":3.94,"l":3.77,"n":1460,"o":3.9,"t":"2025-09-12T04:00:00Z","v":96234,"vw":3.826851},{"c":3.7,"h":3.83,"l":3.66,"n":1615,"o":3.83,"t":"2025-09-15T04:00:00Z","v":245384,"vw":3.708749},{"c":3.72,"h":3.77,"l":3.68,"n":1590,"o":3.68,"t":"2025-09-16T04:00:00Z","v":112009,"vw":3.724794},{"c":3.68,"h":3.76,"l":3.62,"n":1642,"o":3.73,"t":"2025-09-17T04:00:00Z","v":138891,"vw":3.682958},{"c":3.92,"h":3.95,"l":3.69,"n":1969,"o":3.69,"t":"2025-09-18T04:00:00Z","v":132660,"vw":3.839809},{"c":3.88,"h":4.02,"l":3.82,"n":1954,"o":3.91,"t":"2025-09-19T04:00:00Z","v":1425927,"vw":3.883026},{"c":3.81,"h":3.97,"l":3.765,"n":3185,"o":3.88,"t":"2025-09-22T04:00:00Z","v":129563,"vw":3.826848},{"c":3.78,"h":3.9683,"l":3.73,"n":1107,"o":3.75,"t":"2025-09-23T04:00:00Z","v":74921,"vw":3.801655},{"c":3.71,"h":3.8376,"l":3.67,"n":978,"o":3.78,"t":"2025-09-24T04:00:00Z","v":56696,"vw":3.722469},{"c":3.69,"h":3.705,"l":3.63,"n":716,"o":3.68,"t":"2025-09-25T04:00:00Z","v":57667,"vw":3.672227},{"c":3.68,"h":3.74,"l":3.645,"n":795,"o":3.7,"t":"2025-09-26T04:00:00Z","v":64009,"vw":3.67276},{"c":3.57,"h":3.7065,"l":3.52,"n":1586,"o":3.68,"t":"2025-09-29T04:00:00Z","v":107885,"vw":3.57839},{"c":3.56,"h":3.59,"l":3.5,"n":984,"o":3.57,"t":"2025-09-30T04:00:00Z","v":74749,"vw":3.550029},{"c":3.42,"h":3.605,"l":3.42,"n":1200,"o":3.52,"t":"2025-10-01T04:00:00Z","v":119256,"vw":3.459815},{"c":3.46,"h":3.51,"l":3.3,"n":960,"o":3.43,"t":"2025-10-02T04:00:00Z","v":99132,"vw":3.431275},{"c":3.66,"h":3.8199,"l":3.36,"n":2005,"o":3.47,"t":"2025-10-03T04:00:00Z","v":218026,"vw":3.580134},{"c":3.57,"h":3.72,"l":3.51,"n":1099,"o":3.67,"t":"2025-10-06T04:00:00Z","v":89973,"vw":3.585964},{"c":3.55,"h":3.73,"l":3.5178,"n":961,"o":3.57,"t":"2025-10-07T04:00:00Z","v":68642,"vw":3.543459},{"c":3.6,"h":3.6252,"l":3.5,"n":472,"o":3.56,"t":"2025-10-08T04:00:00Z","v":41277,"vw":3.584254},{"c":3.55,"h":3.6,"l":3.53,"n":656,"o":3.54,"t":"2025-10-09T04:00:00Z","v":34607,"vw":3.554635},{"c":3.59,"h":3.66,"l":3.4,"n":1963,"o":3.54,"t":"2025-10-10T04:00:00Z","v":321867,"vw":3.510022},{"c":3.69,"h":3.73,"l":3.555,"n":857,"o":3.6,"t":"2025-10-13T04:00:00Z","v":77766,"vw":3.661237},{"c":3.76,"h":3.88,"l":3.62,"n":866,"o":3.62,"t":"2025-10-14T04:00:00Z","v":95208,"vw":3.767135},{"c":3.7,"h":3.765,"l":3.65,"n":634,"o":3.71,"t":"2025-10-15T04:00:00Z","v":55037,"vw":3.715134},{"c":3.67,"h":3.72,"l":3.57,"n":745,"o":3.72,"t":"2025-10-16T04:00:00Z","v":65032,"vw":3.653697},{"c":3.72,"h":3.77,"l":3.58,"n":1071,"o":3.65,"t":"2025-10-17T04:00:00Z","v":140170,"vw":3.647213},{"c":3.85,"h":3.88,"l":3.71,"n":526,"o":3.75,"t":"2025-10-20T04:00:00Z","v":60520,"vw":3.833585},{"c":3.88,"h":3.91,"l":3.81,"n":1536,"o":3.84,"t":"2025-10-21T04:00:00Z","v":71086,"vw":3.866522},{"c":3.87,"h":3.87,"l":3.79,"n":954,"o":3.87,"t":"2025-10-22T04:00:00Z","v":76392,"vw":3.849479},{"c":3.77,"h":3.86,"l":3.75,"n":1076,"o":3.81,"t":"2025-10-23T04:00:00Z","v":101178,"vw":3.803624},{"c":3.83,"h":3.855,"l":3.78,"n":445,"o":3.78,"t":"2025-10-24T04:00:00Z","v":73563,"vw":3.816379},{"c":3.76,"h":3.83,"l":3.74,"n":695,"o":3.83,"t":"2025-10-27T04:00:00Z","v":90411,"vw":3.782613},{"c":3.97,"h":4.02,"l":3.69,"n":983,"o":3.69,"t":"2025-10-28T04:00:00Z","v":109532,"vw":3.928083},{"c":3.89,"h":4.01,"l":3.82,"n":941,"o":3.96,"t":"2025-10-29T04:00:00Z","v":115329,"vw":3.901789},{"c":3.85,"h":3.9513,"l":3.7141,"n":563,"o":3.86,"t":"2025-10-30T04:00:00Z","v":39217,"vw":3.840586},{"c":3.94,"h":3.98,"l":3.83,"n":631,"o":3.84,"t":"2025-10-31T04:00:00Z","v":74678,"vw":3.913022},{"c":3.95,"h":3.99,"l":3.81,"n":780,"o":3.95,"t":"2025-11-03T05:00:00Z","v":81362,"vw":3.905429},{"c":3.9,"h":3.97,"l":3.89,"n":398,"o":3.89,"t":"2025-11-04T05:00:00Z","v":44043,"vw":3.911984},{"c":4,"h":4.065,"l":3.8308,"n":1177,"o":3.94,"t":"2025-11-05T05:00:00Z","v":82304,"vw":4.003176},{"c":3.905,"h":4,"l":3.89,"n":418,"o":3.99,"t":"2025-11-06T05:00:00Z","v":28136,"vw":3.919261},{"c":4.065,"h":4.08,"l":3.85,"n":818,"o":3.9,"t":"2025-11-07T05:00:00Z","v":62949,"vw":3.982598},{"c":4.27,"h":4.33,"l":4.0236,"n":1554,"o":4.12,"t":"2025-11-10T05:00:00Z","v":180732,"vw":4.209382},{"c":4.11,"h":4.31,"l":4.08,"n":682,"o":4.31,"t":"2025-11-11T05:00:00Z","v":44568,"vw":4.184342},{"c":4.07,"h":4.2,"l":4.07,"n":983,"o":4.1,"t":"2025-11-12T05:00:00Z","v":55128,"vw":4.097377},{"c":3.88,"h":4.1,"l":3.87,"n":1475,"o":4.02,"t":"2025-11-13T05:00:00Z","v":101550,"vw":3.955921},{"c":3.89,"h":3.92,"l":3.8,"n":751,"o":3.84,"t":"2025-11-14T05:00:00Z","v":45341,"vw":3.882793},{"c":3.97,"h":3.99,"l":3.85,"n":1057,"o":3.86,"t":"2025-11-17T05:00:00Z","v":64461,"vw":3.939775},{"c":3.82,"h":4.08,"l":3.81,"n":1159,"o":3.96,"t":"2025-11-18T05:00:00Z","v":89749,"vw":3.919228},{"c":3.83,"h":4.032,"l":3.8,"n":769,"o":3.82,"t":"2025-11-19T05:00:00Z","v":68161,"vw":3.868033},{"c":3.925,"h":4,"l":3.91,"n":829,"o":3.91,"t":"2025-11-20T05:00:00Z","v":51354,"vw":3.93753},{"c":4.1,"h":4.1,"l":3.9,"n":1496,"o":3.9,"t":"2025-11-21T05:00:00Z","v":152784,"vw":4.032906},{"c":4,"h":4.4399,"l":3.99,"n":1149,"o":4.11,"t":"2025-11-24T05:00:00Z","v":133299,"vw":4.058263},{"c":4,"h":4.14,"l":3.98,"n":1054,"o":4.02,"t":"2025-11-25T05:00:00Z","v":76671,"vw":4.015525},{"c":4,"h":4.06,"l":3.96,"n":1435,"o":3.96,"t":"2025-11-26T05:00:00Z","v":97886,"vw":4.00841},{"c":4.04,"h":4.105,"l":3.955,"n":999,"o":4.07,"t":"2025-11-28T05:00:00Z","v":103270,"vw":4.039451},{"c":3.9,"h":4.1,"l":3.83,"n":866,"o":4,"t":"2025-12-01T05:00:00Z","v":78491,"vw":3.926382},{"c":3.99,"h":4.07,"l":3.905,"n":874,"o":3.93,"t":"2025-12-02T05:00:00Z","v":158873,"vw":4.011977},{"c":4,"h":4.09,"l":3.9459,"n":1602,"o":4.02,"t":"2025-12-03T05:00:00Z","v":138340,"vw":4.003874},{"c":4.34,"h":4.41,"l":3.9811,"n":1963,"o":3.99,"t":"2025-12-04T05:00:00Z","v":225994,"vw":4.232926},{"c":4.54,"h":4.6,"l":4.31,"n":1213,"o":4.31,"t":"2025-12-05T05:00:00Z","v":138263,"vw":4.506794},{"c":4.44,"h":4.57,"l":4.285,"n":1301,"o":4.57,"t":"2025-12-08T05:00:00Z","v":93597,"vw":4.452559},{"c":4.66,"h":5.3,"l":4.46,"n":4121,"o":4.46,"t":"2025-12-09T05:00:00Z","v":611078,"vw":4.989326},{"c":5.16,"h":5.24,"l":4.54,"n":2377,"o":4.66,"t":"2025-12-10T05:00:00Z","v":401708,"vw":5.000727},{"c":5.19,"h":5.445,"l":4.91,"n":2768,"o":5.1,"t":"2025-12-11T05:00:00Z","v":373258,"vw":5.194817},{"c":5.14,"h":5.25,"l":5.135,"n":1280,"o":5.18,"t":"2025-12-12T05:00:00Z","v":137080,"vw":5.184491},{"c":5.11,"h":5.24,"l":5.01,"n":1395,"o":5.18,"t":"2025-12-15T05:00:00Z","v":93450,"vw":5.095191},{"c":5.05,"h":5.175,"l":5.02,"n":1496,"o":5.11,"t":"2025-12-16T05:00:00Z","v":98588,"vw":5.072943},{"c":4.8,"h":5.2,"l":4.74,"n":973,"o":5.04,"t":"2025-12-17T05:00:00Z","v":106378,"vw":4.878046},{"c":4.9,"h":4.99,"l":4.73,"n":1474,"o":4.9,"t":"2025-12-18T05:00:00Z","v":125093,"vw":4.85783},{"c":4.88,"h":5,"l":4.85,"n":880,"o":4.9,"t":"2025-12-19T05:00:00Z","v":184507,"vw":4.902041},{"c":4.64,"h":4.96,"l":4.61,"n":1133,"o":4.89,"t":"2025-12-22T05:00:00Z","v":96778,"vw":4.698153},{"c":4.68,"h":4.745,"l":4.53,"n":1072,"o":4.63,"t":"2025-12-23T05:00:00Z","v":76343,"vw":4.664986},{"c":4.78,"h":4.84,"l":4.68,"n":638,"o":4.7,"t":"2025-12-24T05:00:00Z","v":47697,"vw":4.783577},{"c":4.7,"h":4.82,"l":4.68,"n":1204,"o":4.79,"t":"2025-12-26T05:00:00Z","v":45073,"vw":4.721711},{"c":4.67,"h":4.745,"l":4.5674,"n":831,"o":4.66,"t":"2025-12-29T05:00:00Z","v":67325,"vw":4.663947},{"c":4.61,"h":4.76,"l":4.54,"n":1965,"o":4.67,"t":"2025-12-30T05:00:00Z","v":81676,"vw":4.598633},{"c":4.64,"h":4.69,"l":4.57,"n":1228,"o":4.61,"t":"2025-12-31T05:00:00Z","v":73868,"vw":4.6297},{"c":4.71,"h":4.82,"l":4.63,"n":2306,"o":4.69,"t":"2026-01-02T05:00:00Z","v":121852,"vw":4.711952},{"c":5.06,"h":5.34,"l":4.66,"n":2988,"o":4.71,"t":"2026-01-05T05:00:00Z","v":227270,"vw":5.062584},{"c":4.68,"h":5.07,"l":4.63,"n":2249,"o":4.98,"t":"2026-01-06T05:00:00Z","v":379835,"vw":4.832023},{"c":4.17,"h":4.78,"l":4.16,"n":2298,"o":4.68,"t":"2026-01-07T05:00:00Z","v":213070,"vw":4.337266},{"c":4.23,"h":4.325,"l":4.06,"n":2058,"o":4.25,"t":"2026-01-08T05:00:00Z","v":162843,"vw":4.250951},{"c":4.1,"h":4.28,"l":4.0201,"n":1561,"o":4.23,"t":"2026-01-09T05:00:00Z","v":138432,"vw":4.150887},{"c":4.11,"h":4.17,"l":3.99,"n":1436,"o":4.07,"t":"2026-01-12T05:00:00Z","v":117604,"vw":4.058091},{"c":3.94,"h":4.2418,"l":3.7,"n":2714,"o":4.15,"t":"2026-01-13T05:00:00Z","v":311534,"vw":3.857431},{"c":4.14,"h":4.45,"l":3.87,"n":2930,"o":3.88,"t":"2026-01-14T05:00:00Z","v":542351,"vw":4.177922},{"c":4.21,"h":4.25,"l":4.015,"n":1982,"o":4.13,"t":"2026-01-15T05:00:00Z","v":109064,"vw":4.149896},{"c":4.15,"h":4.445,"l":4.15,"n":1233,"o":4.24,"t":"2026-01-16T05:00:00Z","v":189173,"vw":4.257082},{"c":3.97,"h":4.13,"l":3.96,"n":1077,"o":4.04,"t":"2026-01-20T05:00:00Z","v":78738,"vw":4.008466},{"c":4.15,"h":4.18,"l":3.95,"n":1311,"o":3.96,"t":"2026-01-21T05:00:00Z","v":115439,"vw":4.112273},{"c":4.36,"h":4.45,"l":4.15,"n":1364,"o":4.15,"t":"2026-01-22T05:00:00Z","v":98552,"vw":4.346568},{"c":4.4,"h":4.43,"l":4.25,"n":1574,"o":4.31,"t":"2026-01-23T05:00:00Z","v":98205,"vw":4.365878},{"c":4.57,"h":4.61,"l":4.35,"n":1976,"o":4.37,"t":"2026-01-26T05:00:00Z","v":138762,"vw":4.489671},{"c":4.62,"h":4.715,"l":4.46,"n":2103,"o":4.59,"t":"2026-01-27T05:00:00Z","v":192208,"vw":4.559669},{"c":4.75,"h":4.75,"l":4.54,"n":1573,"o":4.6,"t":"2026-01-28T05:00:00Z","v":96305,"vw":4.683846},{"c":4.88,"h":4.89,"l":4.571,"n":1730,"o":4.7,"t":"2026-01-29T05:00:00Z","v":121250,"vw":4.770693},{"c":4.69,"h":4.89,"l":4.65,"n":2504,"o":4.82,"t":"2026-01-30T05:00:00Z","v":184973,"vw":4.70957},{"c":4.73,"h":4.81,"l":4.63,"n":2270,"o":4.69,"t":"2026-02-02T05:00:00Z","v":168154,"vw":4.75487},{"c":4.69,"h":4.76,"l":4.46,"n":3111,"o":4.72,"t":"2026-02-03T05:00:00Z","v":169389,"vw":4.611169},{"c":4.75,"h":4.88,"l":4.65,"n":2575,"o":4.71,"t":"2026-02-04T05:00:00Z","v":101825,"vw":4.777009},{"c":4.58,"h":4.7699,"l":4.58,"n":2012,"o":4.725,"t":"2026-02-05T05:00:00Z","v":87264,"vw":4.653341},{"c":4.56,"h":4.7199,"l":4.45,"n":3344,"o":4.62,"t":"2026-02-06T05:00:00Z","v":235106,"vw":4.573925},{"c":4.42,"h":4.56,"l":4.38,"n":1685,"o":4.56,"t":"2026-02-09T05:00:00Z","v":67640,"vw":4.439374},{"c":4.6,"h":4.73,"l":4.41,"n":1518,"o":4.41,"t":"2026-02-10T05:00:00Z","v":76409,"vw":4.583478},{"c":4.28,"h":4.62,"l":4.255,"n":1767,"o":4.62,"t":"2026-02-11T05:00:00Z","v":117412,"vw":4.395564},{"c":4.2,"h":4.4,"l":4.06,"n":1585,"o":4.35,"t":"2026-02-12T05:00:00Z","v":80813,"vw":4.178378},{"c":4.38,"h":4.435,"l":4.225,"n":1957,"o":4.23,"t":"2026-02-13T05:00:00Z","v":71405,"vw":4.372586},{"c":4.43,"h":4.68,"l":4.26,"n":1786,"o":4.33,"t":"2026-02-17T05:00:00Z","v":86116,"vw":4.490002},{"c":4.49,"h":4.55,"l":4.4,"n":1671,"o":4.4,"t":"2026-02-18T05:00:00Z","v":56405,"vw":4.469884},{"c":4.54,"h":4.58,"l":4.44,"n":1647,"o":4.44,"t":"2026-02-19T05:00:00Z","v":69521,"vw":4.529209},{"c":4.63,"h":4.67,"l":4.5,"n":1964,"o":4.53,"t":"2026-02-20T05:00:00Z","v":238073,"vw":4.575466},{"c":4.64,"h":4.66,"l":4.54,"n":1389,"o":4.59,"t":"2026-02-23T05:00:00Z","v":86129,"vw":4.620149},{"c":4.67,"h":4.741,"l":4.6,"n":2397,"o":4.6,"t":"2026-02-24T05:00:00Z","v":124948,"vw":4.66621},{"c":4.44,"h":4.7,"l":4.37,"n":1970,"o":4.67,"t":"2026-02-25T05:00:00Z","v":173068,"vw":4.56571},{"c":4.49,"h":4.52,"l":4.33,"n":1428,"o":4.42,"t":"2026-02-26T05:00:00Z","v":49033,"vw":4.450403},{"c":4.43,"h":4.52,"l":4.35,"n":2587,"o":4.45,"t":"2026-02-27T05:00:00Z","v":181085,"vw":4.444457},{"c":4.61,"h":4.67,"l":4.31,"n":2185,"o":4.36,"t":"2026-03-02T05:00:00Z","v":138027,"vw":4.594257},{"c":4.57,"h":4.67,"l":4.39,"n":2616,"o":4.54,"t":"2026-03-03T05:00:00Z","v":142978,"vw":4.582905},{"c":4.44,"h":4.66,"l":4.4,"n":1547,"o":4.62,"t":"2026-03-04T05:00:00Z","v":53066,"vw":4.528151},{"c":4.32,"h":4.45,"l":4.28,"n":1977,"o":4.4,"t":"2026-03-05T05:00:00Z","v":67184,"vw":4.341582},{"c":4.14,"h":4.3,"l":4.0295,"n":2088,"o":4.24,"t":"2026-03-06T05:00:00Z","v":110820,"vw":4.143532},{"c":4.18,"h":4.23,"l":4.02,"n":1683,"o":4.05,"t":"2026-03-09T04:00:00Z","v":71354,"vw":4.133932},{"c":4.22,"h":4.31,"l":4.15,"n":1390,"o":4.15,"t":"2026-03-10T04:00:00Z","v":102939,"vw":4.218511},{"c":4.05,"h":4.25,"l":3.95,"n":1461,"o":4.14,"t":"2026-03-11T04:00:00Z","v":123644,"vw":4.039947},{"c":3.73,"h":4.05,"l":3.4946,"n":2280,"o":3.98,"t":"2026-03-12T04:00:00Z","v":256709,"vw":3.769718},{"c":3.66,"h":3.75,"l":3.3,"n":3575,"o":3.75,"t":"2026-03-13T04:00:00Z","v":238903,"vw":3.579082},{"c":3.72,"h":3.83,"l":3.565,"n":1470,"o":3.67,"t":"2026-03-16T04:00:00Z","v":63180,"vw":3.732768},{"c":3.8,"h":3.83,"l":3.58,"n":3403,"o":3.72,"t":"2026-03-17T04:00:00Z","v":232469,"vw":3.708926},{"c":3.6,"h":3.78,"l":3.5,"n":3385,"o":3.75,"t":"2026-03-18T04:00:00Z","v":203843,"vw":3.604234},{"c":3.315,"h":3.52,"l":3.22,"n":3479,"o":3.45,"t":"2026-03-19T04:00:00Z","v":291680,"vw":3.378376},{"c":3.28,"h":3.33,"l":2.96,"n":6593,"o":3.24,"t":"2026-03-20T04:00:00Z","v":433177,"vw":3.218441},{"c":3.5,"h":3.6,"l":3.305,"n":2316,"o":3.37,"t":"2026-03-23T04:00:00Z","v":164440,"vw":3.514018},{"c":3.42,"h":3.47,"l":3.35,"n":2266,"o":3.41,"t":"2026-03-24T04:00:00Z","v":94319,"vw":3.420269},{"c":3.37,"h":3.575,"l":3.35,"n":1973,"o":3.45,"t":"2026-03-25T04:00:00Z","v":73077,"vw":3.40676},{"c":3.36,"h":3.46,"l":3.3074,"n":1275,"o":3.33,"t":"2026-03-26T04:00:00Z","v":106780,"vw":3.361511},{"c":3.28,"h":3.34,"l":3.25,"n":1679,"o":3.25,"t":"2026-03-27T04:00:00Z","v":56835,"vw":3.28781},{"c":3.6,"h":3.61,"l":3.28,"n":2439,"o":3.34,"t":"2026-03-30T04:00:00Z","v":137941,"vw":3.536609},{"c":3.62,"h":3.82,"l":3.253,"n":5943,"o":3.49,"t":"2026-03-31T04:00:00Z","v":340897,"vw":3.589863},{"c":3.65,"h":3.83,"l":3.51,"n":2788,"o":3.63,"t":"2026-04-01T04:00:00Z","v":122215,"vw":3.655715},{"c":3.82,"h":3.84,"l":3.52,"n":2106,"o":3.52,"t":"2026-04-02T04:00:00Z","v":102149,"vw":3.75975},{"c":3.77,"h":3.88,"l":3.77,"n":1737,"o":3.79,"t":"2026-04-06T04:00:00Z","v":86549,"vw":3.818301},{"c":3.81,"h":3.83,"l":3.68,"n":1766,"o":3.71,"t":"2026-04-07T04:00:00Z","v":137338,"vw":3.745771},{"c":3.84,"h":4,"l":3.755,"n":3090,"o":3.99,"t":"2026-04-08T04:00:00Z","v":235747,"vw":3.854297},{"c":3.88,"h":3.895,"l":3.76,"n":1834,"o":3.77,"t":"2026-04-09T04:00:00Z","v":128234,"vw":3.830691},{"c":3.85,"h":3.89,"l":3.8,"n":1471,"o":3.86,"t":"2026-04-10T04:00:00Z","v":88004,"vw":3.845855},{"c":3.87,"h":3.92,"l":3.77,"n":2210,"o":3.79,"t":"2026-04-13T04:00:00Z","v":135650,"vw":3.851729},{"c":3.79,"h":3.92,"l":3.765,"n":1196,"o":3.84,"t":"2026-04-14T04:00:00Z","v":55402,"vw":3.81857},{"c":3.77,"h":3.83,"l":3.7001,"n":2203,"o":3.77,"t":"2026-04-15T04:00:00Z","v":119273,"vw":3.764726},{"c":3.69,"h":3.82,"l":3.63,"n":1979,"o":3.75,"t":"2026-04-16T04:00:00Z","v":141450,"vw":3.685117},{"c":3.76,"h":3.81,"l":3.65,"n":2016,"o":3.75,"t":"2026-04-17T04:00:00Z","v":111345,"vw":3.760309},{"c":3.83,"h":3.91,"l":3.735,"n":2336,"o":3.76,"t":"2026-04-20T04:00:00Z","v":143673,"vw":3.829867},{"c":3.77,"h":3.9,"l":3.74,"n":2909,"o":3.8,"t":"2026-04-21T04:00:00Z","v":144316,"vw":3.777174},{"c":3.79,"h":4,"l":3.7,"n":4451,"o":3.78,"t":"2026-04-22T04:00:00Z","v":529795,"vw":3.905131},{"c":3.75,"h":3.805,"l":3.58,"n":3049,"o":3.76,"t":"2026-04-23T04:00:00Z","v":163570,"vw":3.693085},{"c":3.82,"h":3.87,"l":3.64,"n":3337,"o":3.72,"t":"2026-04-24T04:00:00Z","v":132833,"vw":3.797703},{"c":3.77,"h":3.91,"l":3.74,"n":2575,"o":3.77,"t":"2026-04-27T04:00:00Z","v":123173,"vw":3.791291},{"c":3.74,"h":3.865,"l":3.51,"n":3198,"o":3.77,"t":"2026-04-28T04:00:00Z","v":172578,"vw":3.738242},{"c":3.4,"h":3.74,"l":3.4,"n":4043,"o":3.71,"t":"2026-04-29T04:00:00Z","v":262537,"vw":3.527436},{"c":3.54,"h":3.55,"l":3.242,"n":2202,"o":3.4,"t":"2026-04-30T04:00:00Z","v":171526,"vw":3.413552},{"c":3.6,"h":3.64,"l":3.5,"n":2444,"o":3.55,"t":"2026-05-01T04:00:00Z","v":167104,"vw":3.595874},{"c":3.51,"h":3.635,"l":3.5,"n":2501,"o":3.56,"t":"2026-05-04T04:00:00Z","v":161923,"vw":3.527912},{"c":3.61,"h":3.62,"l":3.5,"n":2040,"o":3.54,"t":"2026-05-05T04:00:00Z","v":90586,"vw":3.596207},{"c":3.76,"h":3.84,"l":3.6,"n":2666,"o":3.63,"t":"2026-05-06T04:00:00Z","v":151259,"vw":3.753092},{"c":3.82,"h":3.9,"l":3.73,"n":2431,"o":3.77,"t":"2026-05-07T04:00:00Z","v":178788,"vw":3.841171},{"c":3.87,"h":3.89,"l":3.795,"n":1593,"o":3.81,"t":"2026-05-08T04:00:00Z","v":104586,"vw":3.86141},{"c":3.57,"h":3.92,"l":3.5,"n":2713,"o":3.91,"t":"2026-05-11T04:00:00Z","v":200800,"vw":3.664028},{"c":3.45,"h":3.69,"l":3.32,"n":2753,"o":3.69,"t":"2026-05-12T04:00:00Z","v":150949,"vw":3.483848},{"c":3.26,"h":3.46,"l":3.25,"n":3057,"o":3.42,"t":"2026-05-13T04:00:00Z","v":162252,"vw":3.311423},{"c":3.49,"h":3.7,"l":3.365,"n":2031,"o":3.4,"t":"2026-05-14T04:00:00Z","v":146008,"vw":3.477542},{"c":3.48,"h":3.53,"l":3.41,"n":1765,"o":3.43,"t":"2026-05-15T04:00:00Z","v":99490,"vw":3.465095},{"c":3.7,"h":3.75,"l":3.47,"n":3367,"o":3.48,"t":"2026-05-18T04:00:00Z","v":207990,"vw":3.663985},{"c":3.72,"h":3.79,"l":3.65,"n":2723,"o":3.65,"t":"2026-05-19T04:00:00Z","v":120362,"vw":3.726132},{"c":3.77,"h":3.84,"l":3.68,"n":2548,"o":3.69,"t":"2026-05-20T04:00:00Z","v":171829,"vw":3.778252},{"c":3.46,"h":3.79,"l":3.445,"n":3052,"o":3.73,"t":"2026-05-21T04:00:00Z","v":189514,"vw":3.543008},{"c":3.3,"h":3.6,"l":3.28,"n":6130,"o":3.5,"t":"2026-05-22T04:00:00Z","v":449523,"vw":3.467174},{"c":3.13,"h":3.585,"l":3.065,"n":5220,"o":3.32,"t":"2026-05-26T04:00:00Z","v":531423,"vw":3.21192},{"c":3.45,"h":3.465,"l":3.065,"n":6752,"o":3.14,"t":"2026-05-27T04:00:00Z","v":423807,"vw":3.290204},{"c":3.33,"h":3.465,"l":3.14,"n":4977,"o":3.45,"t":"2026-05-28T04:00:00Z","v":320646,"vw":3.308997},{"c":3.3,"h":3.405,"l":3.26,"n":1892,"o":3.3,"t":"2026-05-29T04:00:00Z","v":89285,"vw":3.29993},{"c":3.23,"h":3.41,"l":3.22,"n":1664,"o":3.24,"t":"2026-06-01T04:00:00Z","v":104120,"vw":3.249533},{"c":3.2,"h":3.285,"l":3.19,"n":1937,"o":3.2,"t":"2026-06-02T04:00:00Z","v":109741,"vw":3.22948},{"c":3.09,"h":3.22,"l":3.02,"n":3122,"o":3.15,"t":"2026-06-03T04:00:00Z","v":220002,"vw":3.096661},{"c":3.04,"h":3.18,"l":3.01,"n":2008,"o":3.15,"t":"2026-06-04T04:00:00Z","v":116331,"vw":3.083195},{"c":2.98,"h":3.06,"l":2.96,"n":1763,"o":3.03,"t":"2026-06-05T04:00:00Z","v":128911,"vw":3.004739},{"c":2.91,"h":3.03,"l":2.89,"n":1935,"o":3.01,"t":"2026-06-08T04:00:00Z","v":113555,"vw":2.928466},{"c":2.81,"h":3.01,"l":2.795,"n":5864,"o":2.92,"t":"2026-06-09T04:00:00Z","v":415836,"vw":2.861908},{"c":2.81,"h":2.89,"l":2.77,"n":2419,"o":2.81,"t":"2026-06-10T04:00:00Z","v":173499,"vw":2.824539},{"c":2.94,"h":2.955,"l":2.83,"n":3092,"o":2.9,"t":"2026-06-11T04:00:00Z","v":241132,"vw":2.912087},{"c":3.06,"h":3.15,"l":2.94,"n":2784,"o":2.94,"t":"2026-06-12T04:00:00Z","v":239806,"vw":3.07803},{"c":2.88,"h":3.085,"l":2.75,"n":3001,"o":3.01,"t":"2026-06-15T04:00:00Z","v":202982,"vw":2.871322},{"c":2.91,"h":2.9699,"l":2.81,"n":1926,"o":2.91,"t":"2026-06-16T04:00:00Z","v":342232,"vw":2.899391},{"c":3,"h":3.09,"l":2.89,"n":2856,"o":2.89,"t":"2026-06-17T04:00:00Z","v":179629,"vw":3.000779},{"c":2.89,"h":3.24,"l":2.87,"n":2232,"o":3.04,"t":"2026-06-18T04:00:00Z","v":223076,"vw":2.951547},{"c":2.95,"h":3.02,"l":2.8,"n":2307,"o":2.87,"t":"2026-06-22T04:00:00Z","v":298689,"vw":2.939632},{"c":3.09,"h":3.12,"l":2.93,"n":2965,"o":2.95,"t":"2026-06-23T04:00:00Z","v":242723,"vw":3.047596},{"c":3.18,"h":3.24,"l":3.1,"n":2574,"o":3.12,"t":"2026-06-24T04:00:00Z","v":132085,"vw":3.18282},{"c":3.245,"h":3.245,"l":3.05,"n":3165,"o":3.16,"t":"2026-06-25T04:00:00Z","v":232151,"vw":3.184457},{"c":3.55,"h":3.64,"l":3.21,"n":5564,"o":3.21,"t":"2026-06-26T04:00:00Z","v":1604876,"vw":3.54034},{"c":3.61,"h":3.645,"l":3.365,"n":4555,"o":3.53,"t":"2026-06-29T04:00:00Z","v":219831,"vw":3.535256},{"c":3.61,"h":3.7199,"l":3.43,"n":1825,"o":3.6,"t":"2026-06-30T04:00:00Z","v":164455,"vw":3.586862},{"c":3.69,"h":3.7467,"l":3.5704,"n":2823,"o":3.62,"t":"2026-07-01T04:00:00Z","v":130957,"vw":3.661893},{"c":3.7,"h":3.8,"l":3.66,"n":1969,"o":3.69,"t":"2026-07-02T04:00:00Z","v":132108,"vw":3.723221},{"c":3.65,"h":3.755,"l":3.59,"n":1242,"o":3.69,"t":"2026-07-06T04:00:00Z","v":71106,"vw":3.653071},{"c":4.01,"h":4.05,"l":3.6,"n":2581,"o":3.6,"t":"2026-07-07T04:00:00Z","v":162470,"vw":3.902194},{"c":3.615,"h":4.1,"l":3.56,"n":6955,"o":3.99,"t":"2026-07-08T04:00:00Z","v":681738,"vw":3.941846},{"c":3.66,"h":3.77,"l":3.61,"n":2410,"o":3.61,"t":"2026-07-09T04:00:00Z","v":103705,"vw":3.690855},{"c":3.58,"h":3.705,"l":3.52,"n":2080,"o":3.66,"t":"2026-07-10T04:00:00Z","v":64121,"vw":3.62251},{"c":3.44,"h":3.675,"l":3.39,"n":2280,"o":3.55,"t":"2026-07-13T04:00:00Z","v":108807,"vw":3.457073},{"c":3.46,"h":3.57,"l":3.45,"n":799,"o":3.45,"t":"2026-07-14T04:00:00Z","v":32212,"vw":3.467351},{"c":3.58,"h":3.595,"l":3.3701,"n":1058,"o":3.485,"t":"2026-07-15T04:00:00Z","v":39577,"vw":3.557203},{"c":3.58,"h":3.66,"l":3.52,"n":1392,"o":3.6,"t":"2026-07-16T04:00:00Z","v":73483,"vw":3.589817},{"c":3.46,"h":3.57,"l":3.42,"n":2690,"o":3.54,"t":"2026-07-17T04:00:00Z","v":85655,"vw":3.476636},{"c":3.56,"h":3.59,"l":3.38,"n":1708,"o":3.43,"t":"2026-07-20T04:00:00Z","v":63891,"vw":3.542327},{"c":3.37,"h":3.57,"l":3.36,"n":2102,"o":3.56,"t":"2026-07-21T04:00:00Z","v":63724,"vw":3.39333},{"c":3.34,"h":3.39,"l":3.28,"n":2236,"o":3.37,"t":"2026-07-22T04:00:00Z","v":125251,"vw":3.340579},{"c":3.32,"h":3.415,"l":3.19,"n":1938,"o":3.29,"t":"2026-07-23T04:00:00Z","v":111611,"vw":3.282674},{"c":3.41,"h":3.455,"l":3.3001,"n":1658,"o":3.35,"t":"2026-07-24T04:00:00Z","v":53989,"vw":3.409765},{"c":3.63,"h":3.65,"l":3.3801,"n":1621,"o":3.46,"t":"2026-07-27T04:00:00Z","v":97230,"vw":3.586603},{"c":3.63,"h":3.72,"l":3.53,"n":1530,"o":3.65,"t":"2026-07-28T04:00:00Z","v":65006,"vw":3.632531},{"c":3.57,"h":3.78,"l":3.57,"n":2127,"o":3.67,"t":"2026-07-29T04:00:00Z","v":116526,"vw":3.686946},{"c":3.6,"h":3.63,"l":3.48,"n":1445,"o":3.57,"t":"2026-07-30T04:00:00Z","v":87847,"vw":3.581369},{"c":3.6,"h":3.65,"l":3.475,"n":1609,"o":3.58,"t":"2026-07-31T04:00:00Z","v":67706,"vw":3.581223},{"c":3.88,"h":4,"l":3.6,"n":2859,"o":3.6,"t":"2026-08-03T04:00:00Z","v":207863,"vw":3.890117},{"c":3.72,"h":3.96,"l":3.72,"n":3194,"o":3.91,"t":"2026-08-04T04:00:00Z","v":129527,"vw":3.756291},{"c":4.62,"h":4.76,"l":3.69,"n":23564,"o":3.72,"t":"2026-08-05T04:00:00Z","v":1566957,"vw":4.421614},{"c":4.34,"h":4.62,"l":4.31,"n":6599,"o":4.5,"t":"2026-08-06T04:00:00Z","v":413745,"vw":4.430507},{"c":4.45,"h":4.465,"l":4.2,"n":2861,"o":4.44,"t":"2026-08-07T04:00:00Z","v":296141,"vw":4.341243},{"c":4.3,"h":4.44,"l":4.2,"n":4774,"o":4.38,"t":"2026-08-10T04:00:00Z","v":243874,"vw":4.272231},{"c":4.07,"h":4.17,"l":3.89,"n":2980,"o":3.89,"t":"2026-08-11T04:00:00Z","v":198384,"vw":4.052165},{"c":4.13,"h":4.18,"l":3.99,"n":2517,"o":4.06,"t":"2026-08-12T04:00:00Z","v":174739,"vw":4.068092},{"c":4.19,"h":4.225,"l":4.1102,"n":2132,"o":4.12,"t":"2026-08-13T04:00:00Z","v":146594,"vw":4.164388},{"c":4.01,"h":4.3,"l":4,"n":2808,"o":4.17,"t":"2026-08-14T04:00:00Z","v":147920,"vw":4.061201},{"c":3.99,"h":4.11,"l":3.97,"n":2275,"o":3.97,"t":"2026-08-17T04:00:00Z","v":108763,"vw":4.028533},{"c":3.9,"h":4.05,"l":3.86,"n":3218,"o":4.01,"t":"2026-08-18T04:00:00Z","v":106655,"vw":3.917275},{"c":4,"h":4.1,"l":3.92,"n":2292,"o":3.94,"t":"2026-08-19T04:00:00Z","v":69932,"vw":4.015007},{"c":4.03,"h":4.06,"l":3.98,"n":1469,"o":3.99,"t":"2026-08-20T04:00:00Z","v":56386,"vw":4.023258},{"c":4.04,"h":4.14,"l":3.93,"n":1914,"o":4.06,"t":"2026-08-21T04:00:00Z","v":79927,"vw":4.050535},{"c":4.11,"h":4.14,"l":3.98,"n":2058,"o":4.02,"t":"2026-08-24T04:00:00Z","v":67846,"vw":4.074001},{"c":4.02,"h":4.12,"l":4,"n":1295,"o":4.11,"t":"2026-08-25T04:00:00Z","v":84285,"vw":4.047697},{"c":3.99,"h":4.04,"l":3.9609,"n":1531,"o":4.01,"t":"2026-08-26T04:00:00Z","v":121174,"vw":4.00282},{"c":3.96,"h":4.09,"l":3.95,"n":1286,"o":3.98,"t":"2026-08-27T04:00:00Z","v":130918,"vw":3.997159},{"c":4.01,"h":4.11,"l":3.97,"n":2078,"o":3.99,"t":"2026-08-28T04:00:00Z","v":136713,"vw":4.031392},{"c":3.9,"h":4.0063,"l":3.83,"n":1262,"o":3.8854,"t":"2026-08-31T04:00:00Z","v":103564,"vw":3.91028},{"c":3.83,"h":3.97,"l":3.82,"n":1419,"o":3.86,"t":"2026-09-01T04:00:00Z","v":61860,"vw":3.871602},{"c":3.89,"h":3.94,"l":3.88,"n":1434,"o":3.88,"t":"2026-09-02T04:00:00Z","v":79334,"vw":3.901704},{"c":3.84,"h":3.9399,"l":3.825,"n":1999,"o":3.93,"t":"2026-09-03T04:00:00Z","v":70438,"vw":3.862},{"c":3,"h":3.88,"l":2.99,"n":5761,"o":3.8,"t":"2026-09-04T04:00:00Z","v":1432418,"vw":3.515017},{"c":3.42,"h":3.45,"l":3.2,"n":3994,"o":3.32,"t":"2026-09-08T04:00:00Z","v":269186,"vw":3.364341},{"c":3.24,"h":3.5799,"l":3.17,"n":3693,"o":3.41,"t":"2026-09-09T04:00:00Z","v":306782,"vw":3.2633},{"c":3.25,"h":3.335,"l":3.21,"n":1598,"o":3.21,"t":"2026-09-10T04:00:00Z","v":109804,"vw":3.264567},{"c":3.29,"h":3.4,"l":3.275,"n":1393,"o":3.3,"t":"2026-09-11T04:00:00Z","v":93904,"vw":3.319098},{"c":3.21,"h":3.335,"l":3.21,"n":2015,"o":3.3,"t":"2026-09-14T04:00:00Z","v":108701,"vw":3.244839},{"c":3.155,"h":3.2,"l":3.11,"n":1692,"o":3.2,"t":"2026-09-15T04:00:00Z","v":92517,"vw":3.158947},{"c":3.16,"h":3.21,"l":3.1,"n":1921,"o":3.17,"t":"2026-09-16T04:00:00Z","v":139575,"vw":3.165156},{"c":3.2,"h":3.28,"l":3.15,"n":1626,"o":3.15,"t":"2026-09-17T04:00:00Z","v":76963,"vw":3.222267},{"c":3.23,"h":3.3,"l":3.11,"n":1867,"o":3.17,"t":"2026-09-18T04:00:00Z","v":758554,"vw":3.226535},{"c":3.11,"h":3.25,"l":3.06,"n":1864,"o":3.23,"t":"2026-09-21T04:00:00Z","v":91158,"vw":3.106617},{"c":3.16,"h":3.2,"l":3.09,"n":1604,"o":3.15,"t":"2026-09-22T04:00:00Z","v":68343,"vw":3.161497},{"c":3.04,"h":3.16,"l":3.03,"n":1135,"o":3.16,"t":"2026-09-23T04:00:00Z","v":55762,"vw":3.056134},{"c":3.06,"h":3.14,"l":3.03,"n":1204,"o":3.04,"t":"2026-09-24T04:00:00Z","v":63377,"vw":3.071378},{"c":3.13,"h":3.13,"l":3.05,"n":1579,"o":3.06,"t":"2026-09-25T04:00:00Z","v":89753,"vw":3.100523},{"c":3.09,"h":3.115,"l":3.05,"n":1318,"o":3.11,"t":"2026-09-28T04:00:00Z","v":71988,"vw":3.084418},{"c":3.01,"h":3.12,"l":2.96,"n":1390,"o":3.09,"t":"2026-09-29T04:00:00Z","v":123260,"vw":3.008549},{"c":2.99,"h":3.05,"l":2.97,"n":1460,"o":3.04,"t":"2026-09-30T04:00:00Z","v":89627,"vw":2.993895},{"c":2.98,"h":3.01,"l":2.92,"n":1150,"o":3,"t":"2026-10-01T04:00:00Z","v":78532,"vw":2.960458},{"c":2.91,"h":3.03,"l":2.89,"n":1938,"o":3,"t":"2026-10-02T04:00:00Z","v":110306,"vw":2.934824},{"c":2.95,"h":2.99,"l":2.87,"n":2184,"o":2.92,"t":"2026-10-05T04:00:00Z","v":104223,"vw":2.930154},{"c":2.88,"h":3.03,"l":2.87,"n":1598,"o":2.98,"t":"2026-10-06T04:00:00Z","v":113368,"vw":2.945488},{"c":2.76,"h":2.87,"l":2.69,"n":1918,"o":2.85,"t":"2026-10-07T04:00:00Z","v":124691,"vw":2.768547},{"c":2.69,"h":2.76,"l":2.66,"n":1418,"o":2.74,"t":"2026-10-08T04:00:00Z","v":154618,"vw":2.697127},{"c":2.61,"h":2.716,"l":2.5,"n":1401,"o":2.69,"t":"2026-10-09T04:00:00Z","v":92818,"vw":2.611453},{"c":2.55,"h":2.62,"l":2.54,"n":1035,"o":2.58,"t":"2026-10-12T04:00:00Z","v":88491,"vw":2.590672},{"c":2.415,"h":2.58,"l":2.35,"n":3233,"o":2.55,"t":"2026-10-13T04:00:00Z","v":161176,"vw":2.42392},{"c":2.315,"h":2.39,"l":2.3,"n":1952,"o":2.37,"t":"2026-10-14T04:00:00Z","v":129527,"vw":2.334519},{"c":2.31,"h":2.35,"l":2.26,"n":1321,"o":2.32,"t":"2026-10-15T04:00:00Z","v":110789,"vw":2.302801},{"c":2.58,"h":2.68,"l":2.33,"n":6042,"o":2.33,"t":"2026-10-16T04:00:00Z","v":595862,"vw":2.578256},{"c":2.45,"h":2.63,"l":2.35,"n":2417,"o":2.56,"t":"2026-10-19T04:00:00Z","v":160269,"vw":2.440302},{"c":2.67,"h":2.805,"l":2.47,"n":2137,"o":2.47,"t":"2026-10-20T04:00:00Z","v":125079,"vw":2.667235},{"c":2.675,"h":2.69,"l":2.581,"n":1526,"o":2.69,"t":"2026-10-21T04:00:00Z","v":108525,"vw":2.633648},{"c":2.67,"h":2.75,"l":2.65,"n":1804,"o":2.69,"t":"2026-10-22T04:00:00Z","v":118313,"vw":2.704834}],"volatilityBars":[{"c":4.04,"h":4.04,"l":3.98,"n":55,"o":4.02,"t":"2026-08-24T13:30:00Z","v":5956,"vw":4.022857},{"c":4.0711,"h":4.0711,"l":4.0419,"n":39,"o":4.0419,"t":"2026-08-24T14:00:00Z","v":1323,"vw":4.0611},{"c":4.09,"h":4.09,"l":4.04,"n":100,"o":4.085,"t":"2026-08-24T14:15:00Z","v":4058,"vw":4.06603},{"c":4.11,"h":4.11,"l":4.09,"n":135,"o":4.09,"t":"2026-08-24T14:45:00Z","v":1476,"vw":4.095777},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-08-24T15:00:00Z","v":1024,"vw":4.1},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-08-24T15:45:00Z","v":215,"vw":4.115},{"c":4.06,"h":4.11,"l":4.06,"n":171,"o":4.11,"t":"2026-08-24T16:30:00Z","v":3014,"vw":4.090015},{"c":4.03,"h":4.05,"l":4.03,"n":89,"o":4.05,"t":"2026-08-24T16:45:00Z","v":5865,"vw":4.038438},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-08-24T17:15:00Z","v":204,"vw":4.05},{"c":4.03,"h":4.04,"l":4.03,"n":11,"o":4.04,"t":"2026-08-24T17:30:00Z","v":3351,"vw":4.037123},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-08-24T17:45:00Z","v":126,"vw":4.035},{"c":4.03,"h":4.04,"l":4.02,"n":51,"o":4.025,"t":"2026-08-24T18:15:00Z","v":2905,"vw":4.029611},{"c":4.07,"h":4.07,"l":4.04,"n":84,"o":4.04,"t":"2026-08-24T18:30:00Z","v":3118,"vw":4.048996},{"c":4.1,"h":4.1,"l":4.06,"n":65,"o":4.06,"t":"2026-08-24T18:45:00Z","v":5595,"vw":4.088438},{"c":4.13,"h":4.13,"l":4.1,"n":25,"o":4.12,"t":"2026-08-24T19:00:00Z","v":899,"vw":4.1221},{"c":4.1384,"h":4.14,"l":4.1384,"n":17,"o":4.14,"t":"2026-08-24T19:15:00Z","v":621,"vw":4.13936},{"c":4.12,"h":4.13,"l":4.12,"n":30,"o":4.13,"t":"2026-08-24T19:30:00Z","v":655,"vw":4.123333},{"c":4.1,"h":4.12,"l":4.09,"n":113,"o":4.12,"t":"2026-08-24T19:45:00Z","v":3166,"vw":4.097946},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-08-24T20:00:00Z","v":15162,"vw":4.11},{"c":4.07,"h":4.12,"l":4,"n":39,"o":4.11,"t":"2026-08-25T13:30:00Z","v":11467,"vw":4.017293},{"c":4.08,"h":4.08,"l":4.08,"n":42,"o":4.08,"t":"2026-08-25T13:45:00Z","v":612,"vw":4.08},{"c":4.05,"h":4.08,"l":4.05,"n":65,"o":4.07,"t":"2026-08-25T14:00:00Z","v":994,"vw":4.067241},{"c":4.095,"h":4.095,"l":4.06,"n":42,"o":4.0601,"t":"2026-08-25T14:45:00Z","v":1785,"vw":4.072909},{"c":4.08,"h":4.105,"l":4.075,"n":113,"o":4.09,"t":"2026-08-25T15:30:00Z","v":21230,"vw":4.086652},{"c":4.065,"h":4.08,"l":4.065,"n":3,"o":4.08,"t":"2026-08-25T16:00:00Z","v":401,"vw":4.07625},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-08-25T16:15:00Z","v":1111,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":25,"o":4.07,"t":"2026-08-25T16:30:00Z","v":2224,"vw":4.07},{"c":4.07,"h":4.07,"l":4.06,"n":12,"o":4.07,"t":"2026-08-25T16:45:00Z","v":908,"vw":4.068889},{"c":4.04,"h":4.06,"l":4.04,"n":15,"o":4.06,"t":"2026-08-25T17:00:00Z","v":766,"vw":4.051667},{"c":4.05,"h":4.05,"l":4.04,"n":39,"o":4.05,"t":"2026-08-25T17:15:00Z","v":4432,"vw":4.049737},{"c":4.04,"h":4.05,"l":4.04,"n":17,"o":4.05,"t":"2026-08-25T17:30:00Z","v":847,"vw":4.048},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-08-25T17:45:00Z","v":320,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":14,"o":4.03,"t":"2026-08-25T18:00:00Z","v":225,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-25T18:15:00Z","v":100,"vw":4.02},{"c":4.035,"h":4.035,"l":4.02,"n":2,"o":4.02,"t":"2026-08-25T18:30:00Z","v":200,"vw":4.0275},{"c":4.03,"h":4.05,"l":4.03,"n":23,"o":4.04,"t":"2026-08-25T18:45:00Z","v":1016,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":18,"o":4.03,"t":"2026-08-25T19:00:00Z","v":449,"vw":4.03},{"c":4.035,"h":4.035,"l":4.035,"n":5,"o":4.035,"t":"2026-08-25T19:15:00Z","v":132,"vw":4.035},{"c":4.02,"h":4.03,"l":4.02,"n":20,"o":4.03,"t":"2026-08-25T19:30:00Z","v":763,"vw":4.023333},{"c":4.02,"h":4.0399,"l":4,"n":212,"o":4.03,"t":"2026-08-25T19:45:00Z","v":12237,"vw":4.024262},{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-08-25T20:00:00Z","v":14724,"vw":4.02},{"c":4.03,"h":4.03,"l":4,"n":51,"o":4.01,"t":"2026-08-26T13:30:00Z","v":8424,"vw":4.010707},{"c":3.97,"h":4,"l":3.97,"n":19,"o":4,"t":"2026-08-26T13:45:00Z","v":1011,"vw":3.9875},{"c":3.9952,"h":4.01,"l":3.97,"n":26,"o":3.97,"t":"2026-08-26T14:00:00Z","v":11395,"vw":3.998205},{"c":4.01,"h":4.0299,"l":4.01,"n":18,"o":4.0299,"t":"2026-08-26T14:15:00Z","v":1161,"vw":4.018731},{"c":3.99,"h":4.028,"l":3.99,"n":22,"o":4.028,"t":"2026-08-26T14:30:00Z","v":942,"vw":4.012158},{"c":4,"h":4,"l":3.98,"n":25,"o":3.98,"t":"2026-08-26T14:45:00Z","v":1304,"vw":3.994444},{"c":4.04,"h":4.04,"l":4,"n":65,"o":4,"t":"2026-08-26T15:00:00Z","v":15544,"vw":4.024329},{"c":4.01,"h":4.03,"l":4.01,"n":35,"o":4.03,"t":"2026-08-26T15:15:00Z","v":2733,"vw":4.01998},{"c":4.025,"h":4.025,"l":3.99,"n":56,"o":3.99,"t":"2026-08-26T15:30:00Z","v":9526,"vw":4.009749},{"c":4,"h":4.025,"l":4,"n":23,"o":4.025,"t":"2026-08-26T15:45:00Z","v":1130,"vw":4.0095},{"c":3.9609,"h":3.98,"l":3.9609,"n":36,"o":3.97,"t":"2026-08-26T16:15:00Z","v":1710,"vw":3.972254},{"c":3.98,"h":3.99,"l":3.98,"n":26,"o":3.98,"t":"2026-08-26T16:30:00Z","v":1559,"vw":3.988333},{"c":3.98,"h":3.98,"l":3.97,"n":14,"o":3.97,"t":"2026-08-26T16:45:00Z","v":752,"vw":3.977143},{"c":4,"h":4,"l":3.99,"n":39,"o":3.99,"t":"2026-08-26T17:00:00Z","v":1454,"vw":3.991},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-08-26T17:15:00Z","v":676,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-26T17:30:00Z","v":100,"vw":4},{"c":4,"h":4.005,"l":4,"n":7,"o":4,"t":"2026-08-26T17:45:00Z","v":380,"vw":4.001667},{"c":3.985,"h":4,"l":3.985,"n":56,"o":4,"t":"2026-08-26T18:00:00Z","v":2168,"vw":3.991367},{"c":4,"h":4,"l":3.99,"n":7,"o":3.99,"t":"2026-08-26T18:15:00Z","v":849,"vw":3.991429},{"c":3.99,"h":3.995,"l":3.99,"n":7,"o":3.99,"t":"2026-08-26T18:30:00Z","v":423,"vw":3.99125},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-08-26T18:45:00Z","v":917,"vw":4},{"c":4.02,"h":4.02,"l":4,"n":103,"o":4,"t":"2026-08-26T19:00:00Z","v":18016,"vw":4.00128},{"c":4.02,"h":4.025,"l":4.02,"n":62,"o":4.025,"t":"2026-08-26T19:15:00Z","v":810,"vw":4.021667},{"c":4.01,"h":4.01,"l":4.01,"n":31,"o":4.01,"t":"2026-08-26T19:30:00Z","v":901,"vw":4.01},{"c":4,"h":4,"l":3.98,"n":442,"o":4,"t":"2026-08-26T19:45:00Z","v":13291,"vw":3.992333},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-08-26T20:00:00Z","v":17691,"vw":3.99},{"c":4.05,"h":4.05,"l":3.98,"n":8,"o":3.98,"t":"2026-08-27T13:30:00Z","v":1166,"vw":3.986261},{"c":4.0099,"h":4.05,"l":3.98,"n":97,"o":4.0301,"t":"2026-08-27T14:00:00Z","v":8683,"vw":4.024592},{"c":4.03,"h":4.03,"l":3.9951,"n":22,"o":3.9951,"t":"2026-08-27T14:15:00Z","v":1678,"vw":4.007165},{"c":4.05,"h":4.07,"l":4.01,"n":109,"o":4.01,"t":"2026-08-27T14:30:00Z","v":6374,"vw":4.033992},{"c":4.09,"h":4.09,"l":4.08,"n":17,"o":4.08,"t":"2026-08-27T14:45:00Z","v":441,"vw":4.0825},{"c":4.065,"h":4.09,"l":4.05,"n":21,"o":4.09,"t":"2026-08-27T15:00:00Z","v":1714,"vw":4.063858},{"c":4.05,"h":4.065,"l":4.05,"n":4,"o":4.065,"t":"2026-08-27T15:15:00Z","v":233,"vw":4.0575},{"c":4.03,"h":4.055,"l":4.03,"n":24,"o":4.055,"t":"2026-08-27T15:30:00Z","v":1642,"vw":4.04271},{"c":3.98,"h":4.03,"l":3.98,"n":66,"o":4.03,"t":"2026-08-27T15:45:00Z","v":4814,"vw":3.991092},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-27T16:00:00Z","v":100,"vw":4},{"c":3.96,"h":4.01,"l":3.96,"n":68,"o":4,"t":"2026-08-27T16:15:00Z","v":21926,"vw":4.006536},{"c":3.99,"h":3.99,"l":3.965,"n":8,"o":3.965,"t":"2026-08-27T16:30:00Z","v":1735,"vw":3.967941},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-08-27T16:45:00Z","v":200,"vw":3.99},{"c":3.97,"h":3.975,"l":3.97,"n":4,"o":3.975,"t":"2026-08-27T17:00:00Z","v":1479,"vw":3.970348},{"c":4,"h":4,"l":3.97,"n":30,"o":3.97,"t":"2026-08-27T17:30:00Z","v":9791,"vw":3.970645},{"c":3.96,"h":3.985,"l":3.96,"n":17,"o":3.98,"t":"2026-08-27T17:45:00Z","v":1050,"vw":3.971875},{"c":3.96,"h":3.96,"l":3.96,"n":17,"o":3.96,"t":"2026-08-27T18:00:00Z","v":438,"vw":3.96},{"c":4.03,"h":4.04,"l":3.965,"n":86,"o":3.965,"t":"2026-08-27T18:15:00Z","v":19327,"vw":3.997207},{"c":4.02,"h":4.0301,"l":4.02,"n":46,"o":4.03,"t":"2026-08-27T18:45:00Z","v":4315,"vw":4.026511},{"c":4.01,"h":4.03,"l":4.01,"n":67,"o":4.03,"t":"2026-08-27T19:00:00Z","v":5796,"vw":4.019838},{"c":4,"h":4,"l":3.98,"n":42,"o":3.99,"t":"2026-08-27T19:15:00Z","v":12171,"vw":3.982821},{"c":4,"h":4,"l":3.995,"n":11,"o":4,"t":"2026-08-27T19:30:00Z","v":614,"vw":3.998311},{"c":3.97,"h":4.01,"l":3.95,"n":168,"o":4,"t":"2026-08-27T19:45:00Z","v":8431,"vw":3.995258},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-08-27T20:00:00Z","v":11550,"vw":3.96},{"c":4.06,"h":4.06,"l":3.99,"n":135,"o":3.99,"t":"2026-08-28T13:30:00Z","v":10659,"vw":4.005986},{"c":4.08,"h":4.08,"l":4.08,"n":28,"o":4.08,"t":"2026-08-28T13:45:00Z","v":486,"vw":4.08},{"c":4.08,"h":4.1,"l":4.07,"n":70,"o":4.07,"t":"2026-08-28T14:15:00Z","v":2669,"vw":4.08},{"c":4.09,"h":4.0999,"l":4.01,"n":201,"o":4.07,"t":"2026-08-28T14:30:00Z","v":37515,"vw":4.066951},{"c":4.11,"h":4.11,"l":4.04,"n":89,"o":4.08,"t":"2026-08-28T14:45:00Z","v":3775,"vw":4.060261},{"c":4.1,"h":4.11,"l":4.1,"n":27,"o":4.11,"t":"2026-08-28T15:00:00Z","v":949,"vw":4.101934},{"c":4.07,"h":4.085,"l":4.07,"n":95,"o":4.085,"t":"2026-08-28T15:15:00Z","v":1140,"vw":4.072924},{"c":4.01,"h":4.08,"l":4.01,"n":94,"o":4.075,"t":"2026-08-28T15:30:00Z","v":7539,"vw":4.03783},{"c":3.995,"h":4.01,"l":3.99,"n":13,"o":4,"t":"2026-08-28T15:45:00Z","v":2378,"vw":3.993484},{"c":4.01,"h":4.02,"l":3.99,"n":115,"o":3.995,"t":"2026-08-28T16:00:00Z","v":6431,"vw":4.007908},{"c":3.98,"h":4,"l":3.98,"n":43,"o":4,"t":"2026-08-28T16:15:00Z","v":1233,"vw":3.9925},{"c":4,"h":4,"l":3.99,"n":27,"o":3.99,"t":"2026-08-28T16:30:00Z","v":967,"vw":3.995},{"c":3.99,"h":4,"l":3.99,"n":12,"o":4,"t":"2026-08-28T16:45:00Z","v":546,"vw":3.995},{"c":3.975,"h":3.98,"l":3.975,"n":16,"o":3.98,"t":"2026-08-28T17:00:00Z","v":620,"vw":3.979},{"c":3.985,"h":3.985,"l":3.985,"n":5,"o":3.985,"t":"2026-08-28T17:45:00Z","v":229,"vw":3.985},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-08-28T18:00:00Z","v":182,"vw":3.98},{"c":3.98,"h":3.985,"l":3.97,"n":44,"o":3.97,"t":"2026-08-28T18:15:00Z","v":1464,"vw":3.977857},{"c":4.04,"h":4.05,"l":3.99,"n":110,"o":3.99,"t":"2026-08-28T18:30:00Z","v":10943,"vw":4.001796},{"c":4.045,"h":4.045,"l":4.035,"n":17,"o":4.04,"t":"2026-08-28T18:45:00Z","v":2095,"vw":4.03975},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-28T19:00:00Z","v":100,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":37,"o":4.04,"t":"2026-08-28T19:15:00Z","v":1242,"vw":4.048},{"c":4.03,"h":4.04,"l":4.03,"n":29,"o":4.04,"t":"2026-08-28T19:30:00Z","v":1121,"vw":4.035},{"c":4.015,"h":4.02,"l":3.995,"n":249,"o":4.02,"t":"2026-08-28T19:45:00Z","v":12445,"vw":4.007484},{"c":4.01,"h":4.01,"l":4.01,"n":9,"o":4.01,"t":"2026-08-28T20:00:00Z","v":23535,"vw":4.01},{"c":3.8854,"h":3.8854,"l":3.8854,"n":4,"o":3.8854,"t":"2026-08-31T13:30:00Z","v":3042,"vw":3.8854},{"c":3.985,"h":4.0063,"l":3.915,"n":119,"o":3.915,"t":"2026-08-31T14:00:00Z","v":16083,"vw":3.988545},{"c":3.96,"h":3.97,"l":3.96,"n":23,"o":3.966,"t":"2026-08-31T14:15:00Z","v":2652,"vw":3.964738},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-08-31T14:30:00Z","v":133,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":11,"o":3.98,"t":"2026-08-31T14:45:00Z","v":728,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-08-31T15:00:00Z","v":938,"vw":3.97},{"c":3.93,"h":3.97,"l":3.93,"n":51,"o":3.97,"t":"2026-08-31T15:15:00Z","v":3156,"vw":3.958779},{"c":3.94,"h":3.94,"l":3.94,"n":43,"o":3.94,"t":"2026-08-31T15:30:00Z","v":808,"vw":3.94},{"c":3.955,"h":3.955,"l":3.95,"n":14,"o":3.95,"t":"2026-08-31T16:15:00Z","v":599,"vw":3.951241},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-08-31T16:30:00Z","v":100,"vw":3.94},{"c":3.915,"h":3.94,"l":3.915,"n":50,"o":3.94,"t":"2026-08-31T16:45:00Z","v":9294,"vw":3.939246},{"c":3.875,"h":3.9,"l":3.875,"n":60,"o":3.9,"t":"2026-08-31T17:00:00Z","v":6473,"vw":3.898024},{"c":3.895,"h":3.895,"l":3.895,"n":19,"o":3.895,"t":"2026-08-31T17:30:00Z","v":569,"vw":3.895},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-08-31T17:45:00Z","v":3000,"vw":3.9},{"c":3.89,"h":3.8927,"l":3.88,"n":44,"o":3.89,"t":"2026-08-31T18:00:00Z","v":2855,"vw":3.889686},{"c":3.89,"h":3.89,"l":3.89,"n":26,"o":3.89,"t":"2026-08-31T18:15:00Z","v":904,"vw":3.89},{"c":3.885,"h":3.89,"l":3.885,"n":20,"o":3.89,"t":"2026-08-31T18:30:00Z","v":1331,"vw":3.889583},{"c":3.88,"h":3.88,"l":3.88,"n":22,"o":3.88,"t":"2026-08-31T18:45:00Z","v":825,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-08-31T19:00:00Z","v":552,"vw":3.87},{"c":3.8675,"h":3.8675,"l":3.85,"n":16,"o":3.86,"t":"2026-08-31T19:15:00Z","v":1097,"vw":3.858693},{"c":3.87,"h":3.87,"l":3.83,"n":147,"o":3.85,"t":"2026-08-31T19:30:00Z","v":16781,"vw":3.832245},{"c":3.91,"h":3.91,"l":3.87,"n":206,"o":3.87,"t":"2026-08-31T19:45:00Z","v":11240,"vw":3.888578},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-08-31T20:00:00Z","v":14730,"vw":3.9},{"c":3.86,"h":3.93,"l":3.83,"n":56,"o":3.86,"t":"2026-09-01T13:30:00Z","v":3733,"vw":3.881547},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-09-01T13:45:00Z","v":354,"vw":3.87},{"c":3.875,"h":3.875,"l":3.86,"n":18,"o":3.86,"t":"2026-09-01T14:00:00Z","v":1119,"vw":3.869304},{"c":3.96,"h":3.96,"l":3.8619,"n":110,"o":3.875,"t":"2026-09-01T14:15:00Z","v":6882,"vw":3.905806},{"c":3.96,"h":3.97,"l":3.96,"n":17,"o":3.97,"t":"2026-09-01T14:30:00Z","v":926,"vw":3.966667},{"c":3.96,"h":3.96,"l":3.9437,"n":23,"o":3.96,"t":"2026-09-01T14:45:00Z","v":1119,"vw":3.948127},{"c":3.945,"h":3.96,"l":3.94,"n":23,"o":3.96,"t":"2026-09-01T15:00:00Z","v":1215,"vw":3.9435},{"c":3.91,"h":3.94,"l":3.885,"n":148,"o":3.94,"t":"2026-09-01T15:15:00Z","v":12259,"vw":3.911783},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-01T15:30:00Z","v":168,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":22,"o":3.88,"t":"2026-09-01T16:15:00Z","v":493,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":12,"o":3.87,"t":"2026-09-01T16:45:00Z","v":281,"vw":3.87},{"c":3.86,"h":3.8601,"l":3.86,"n":18,"o":3.8601,"t":"2026-09-01T17:15:00Z","v":733,"vw":3.86002},{"c":3.8694,"h":3.8694,"l":3.8551,"n":6,"o":3.86,"t":"2026-09-01T17:30:00Z","v":1737,"vw":3.862171},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-01T17:45:00Z","v":356,"vw":3.88},{"c":3.845,"h":3.85,"l":3.845,"n":30,"o":3.85,"t":"2026-09-01T18:15:00Z","v":1262,"vw":3.848889},{"c":3.84,"h":3.84,"l":3.84,"n":15,"o":3.84,"t":"2026-09-01T18:30:00Z","v":750,"vw":3.84},{"c":3.8338,"h":3.8338,"l":3.8338,"n":5,"o":3.8338,"t":"2026-09-01T19:00:00Z","v":243,"vw":3.8338},{"c":3.84,"h":3.84,"l":3.84,"n":9,"o":3.84,"t":"2026-09-01T19:15:00Z","v":263,"vw":3.84},{"c":3.845,"h":3.845,"l":3.84,"n":15,"o":3.84,"t":"2026-09-01T19:30:00Z","v":745,"vw":3.843556},{"c":3.831,"h":3.84,"l":3.82,"n":189,"o":3.835,"t":"2026-09-01T19:45:00Z","v":7329,"vw":3.825695},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-09-01T20:00:00Z","v":13696,"vw":3.83},{"c":3.93,"h":3.93,"l":3.88,"n":11,"o":3.88,"t":"2026-09-02T13:30:00Z","v":869,"vw":3.893812},{"c":3.925,"h":3.93,"l":3.925,"n":10,"o":3.93,"t":"2026-09-02T13:45:00Z","v":1105,"vw":3.928636},{"c":3.915,"h":3.93,"l":3.915,"n":82,"o":3.92,"t":"2026-09-02T14:00:00Z","v":7040,"vw":3.921976},{"c":3.91,"h":3.915,"l":3.91,"n":14,"o":3.915,"t":"2026-09-02T14:15:00Z","v":1850,"vw":3.913357},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-02T14:30:00Z","v":393,"vw":3.9},{"c":3.91,"h":3.92,"l":3.9,"n":10,"o":3.9,"t":"2026-09-02T14:45:00Z","v":593,"vw":3.914},{"c":3.91,"h":3.92,"l":3.9,"n":12,"o":3.91,"t":"2026-09-02T15:00:00Z","v":638,"vw":3.908333},{"c":3.9,"h":3.92,"l":3.9,"n":14,"o":3.92,"t":"2026-09-02T15:15:00Z","v":452,"vw":3.906667},{"c":3.91,"h":3.92,"l":3.9,"n":10,"o":3.9,"t":"2026-09-02T15:30:00Z","v":628,"vw":3.912095},{"c":3.895,"h":3.9,"l":3.895,"n":19,"o":3.9,"t":"2026-09-02T16:00:00Z","v":787,"vw":3.898},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-02T16:15:00Z","v":100,"vw":3.9},{"c":3.895,"h":3.9,"l":3.895,"n":10,"o":3.9,"t":"2026-09-02T16:30:00Z","v":364,"vw":3.896667},{"c":3.89,"h":3.895,"l":3.89,"n":6,"o":3.895,"t":"2026-09-02T16:45:00Z","v":289,"vw":3.8925},{"c":3.895,"h":3.895,"l":3.895,"n":4,"o":3.895,"t":"2026-09-02T17:00:00Z","v":202,"vw":3.895},{"c":3.895,"h":3.895,"l":3.895,"n":13,"o":3.895,"t":"2026-09-02T17:15:00Z","v":437,"vw":3.895},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-09-02T17:30:00Z","v":100,"vw":3.895},{"c":3.905,"h":3.91,"l":3.895,"n":52,"o":3.895,"t":"2026-09-02T17:45:00Z","v":1956,"vw":3.905},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-09-02T18:00:00Z","v":100,"vw":3.905},{"c":3.9,"h":3.91,"l":3.9,"n":26,"o":3.91,"t":"2026-09-02T18:15:00Z","v":931,"vw":3.905},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-02T18:30:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-02T18:45:00Z","v":204,"vw":3.9},{"c":3.935,"h":3.94,"l":3.9,"n":140,"o":3.9,"t":"2026-09-02T19:00:00Z","v":5546,"vw":3.92466},{"c":3.91,"h":3.92,"l":3.91,"n":33,"o":3.92,"t":"2026-09-02T19:15:00Z","v":1498,"vw":3.916531},{"c":3.89,"h":3.92,"l":3.89,"n":50,"o":3.92,"t":"2026-09-02T19:30:00Z","v":1880,"vw":3.9033},{"c":3.89,"h":3.92,"l":3.89,"n":328,"o":3.895,"t":"2026-09-02T19:45:00Z","v":16952,"vw":3.904359},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-09-02T20:00:00Z","v":25365,"vw":3.89},{"c":3.93,"h":3.93,"l":3.93,"n":8,"o":3.93,"t":"2026-09-03T13:30:00Z","v":1143,"vw":3.93},{"c":3.93,"h":3.9399,"l":3.93,"n":17,"o":3.93,"t":"2026-09-03T13:45:00Z","v":1145,"vw":3.93099},{"c":3.88,"h":3.935,"l":3.88,"n":56,"o":3.935,"t":"2026-09-03T14:00:00Z","v":4111,"vw":3.912008},{"c":3.88,"h":3.905,"l":3.88,"n":11,"o":3.905,"t":"2026-09-03T14:15:00Z","v":525,"vw":3.898438},{"c":3.87,"h":3.87,"l":3.87,"n":48,"o":3.87,"t":"2026-09-03T14:30:00Z","v":435,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-09-03T14:45:00Z","v":515,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":7,"o":3.87,"t":"2026-09-03T15:00:00Z","v":166,"vw":3.87},{"c":3.86,"h":3.88,"l":3.86,"n":104,"o":3.88,"t":"2026-09-03T15:15:00Z","v":2972,"vw":3.873245},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-09-03T15:30:00Z","v":200,"vw":3.855},{"c":3.8537,"h":3.88,"l":3.8537,"n":48,"o":3.86,"t":"2026-09-03T16:00:00Z","v":3142,"vw":3.862181},{"c":3.865,"h":3.865,"l":3.865,"n":8,"o":3.865,"t":"2026-09-03T16:15:00Z","v":521,"vw":3.865},{"c":3.8507,"h":3.865,"l":3.8507,"n":21,"o":3.865,"t":"2026-09-03T16:30:00Z","v":2096,"vw":3.857444},{"c":3.865,"h":3.865,"l":3.86,"n":6,"o":3.86,"t":"2026-09-03T16:45:00Z","v":901,"vw":3.8625},{"c":3.85,"h":3.865,"l":3.85,"n":81,"o":3.86,"t":"2026-09-03T17:15:00Z","v":5967,"vw":3.860613},{"c":3.86,"h":3.86,"l":3.855,"n":38,"o":3.86,"t":"2026-09-03T17:30:00Z","v":1041,"vw":3.858584},{"c":3.855,"h":3.855,"l":3.85,"n":39,"o":3.85,"t":"2026-09-03T17:45:00Z","v":2963,"vw":3.850988},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-09-03T18:30:00Z","v":154,"vw":3.84},{"c":3.85,"h":3.87,"l":3.85,"n":504,"o":3.86,"t":"2026-09-03T19:15:00Z","v":19991,"vw":3.853757},{"c":3.85,"h":3.85,"l":3.85,"n":13,"o":3.85,"t":"2026-09-03T19:30:00Z","v":545,"vw":3.85},{"c":3.825,"h":3.85,"l":3.825,"n":142,"o":3.85,"t":"2026-09-03T19:45:00Z","v":4387,"vw":3.84271},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-09-03T20:00:00Z","v":9595,"vw":3.84},{"c":3.733,"h":3.88,"l":3.73,"n":91,"o":3.8,"t":"2026-09-04T13:30:00Z","v":85250,"vw":3.75143},{"c":3.7301,"h":3.74,"l":3.7301,"n":6,"o":3.74,"t":"2026-09-04T13:45:00Z","v":1004,"vw":3.73505},{"c":3.8,"h":3.84,"l":3.78,"n":169,"o":3.78,"t":"2026-09-04T14:00:00Z","v":31662,"vw":3.794581},{"c":3.825,"h":3.825,"l":3.82,"n":22,"o":3.82,"t":"2026-09-04T14:15:00Z","v":1015,"vw":3.821255},{"c":3.83,"h":3.83,"l":3.7901,"n":4,"o":3.7901,"t":"2026-09-04T14:30:00Z","v":605,"vw":3.806567},{"c":3.81,"h":3.81,"l":3.81,"n":10,"o":3.81,"t":"2026-09-04T15:00:00Z","v":221,"vw":3.81},{"c":3.785,"h":3.825,"l":3.77,"n":156,"o":3.795,"t":"2026-09-04T15:15:00Z","v":19521,"vw":3.788109},{"c":3.8,"h":3.83,"l":3.77,"n":378,"o":3.79,"t":"2026-09-04T15:30:00Z","v":73070,"vw":3.794202},{"c":3.7701,"h":3.81,"l":3.77,"n":241,"o":3.7901,"t":"2026-09-04T15:45:00Z","v":104173,"vw":3.778462},{"c":3.77,"h":3.795,"l":3.765,"n":163,"o":3.79,"t":"2026-09-04T16:00:00Z","v":14610,"vw":3.772369},{"c":3.78,"h":3.78,"l":3.78,"n":30,"o":3.78,"t":"2026-09-04T16:15:00Z","v":1250,"vw":3.78},{"c":3.75,"h":3.78,"l":3.74,"n":151,"o":3.77,"t":"2026-09-04T16:30:00Z","v":43716,"vw":3.743721},{"c":3.77,"h":3.775,"l":3.77,"n":49,"o":3.77,"t":"2026-09-04T16:45:00Z","v":1448,"vw":3.770556},{"c":3.82,"h":3.82,"l":3.78,"n":43,"o":3.78,"t":"2026-09-04T17:00:00Z","v":2813,"vw":3.79987},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-09-04T17:30:00Z","v":320,"vw":3.83},{"c":3.83,"h":3.84,"l":3.83,"n":6,"o":3.84,"t":"2026-09-04T17:45:00Z","v":460,"vw":3.833333},{"c":3.82,"h":3.835,"l":3.82,"n":22,"o":3.835,"t":"2026-09-04T18:00:00Z","v":1120,"vw":3.830964},{"c":3.78,"h":3.81,"l":3.76,"n":123,"o":3.81,"t":"2026-09-04T18:30:00Z","v":13941,"vw":3.785104},{"c":3.75,"h":3.7738,"l":3.74,"n":140,"o":3.7738,"t":"2026-09-04T18:45:00Z","v":47335,"vw":3.74411},{"c":3.75,"h":3.76,"l":3.73,"n":60,"o":3.76,"t":"2026-09-04T19:00:00Z","v":3568,"vw":3.742636},{"c":3.775,"h":3.775,"l":3.75,"n":28,"o":3.75,"t":"2026-09-04T19:15:00Z","v":1909,"vw":3.760385},{"c":3.78,"h":3.78,"l":3.77,"n":54,"o":3.775,"t":"2026-09-04T19:30:00Z","v":1917,"vw":3.775789},{"c":2.995,"h":3.78,"l":2.99,"n":2887,"o":3.78,"t":"2026-09-04T19:45:00Z","v":714292,"vw":3.374941},{"c":3.23,"h":3.37,"l":2.9,"n":134,"o":3,"t":"2026-09-04T20:00:00Z","v":193897,"vw":3.032611},{"c":3.3585,"h":3.46,"l":3.27,"n":224,"o":3.27,"t":"2026-09-04T20:15:00Z","v":37444,"vw":3.351332},{"c":3.352,"h":3.352,"l":3.35,"n":37,"o":3.35,"t":"2026-09-04T20:30:00Z","v":10961,"vw":3.350047},{"c":3.35,"h":3.36,"l":3.35,"n":18,"o":3.36,"t":"2026-09-04T20:45:00Z","v":1582,"vw":3.356949},{"c":3.35,"h":3.3501,"l":3.35,"n":7,"o":3.3501,"t":"2026-09-04T21:00:00Z","v":7029,"vw":3.350001},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-09-04T21:15:00Z","v":1422,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-09-04T21:30:00Z","v":1306,"vw":3.35},{"c":3.35,"h":3.4,"l":3.35,"n":6,"o":3.4,"t":"2026-09-04T21:45:00Z","v":5914,"vw":3.351057},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-09-04T22:15:00Z","v":566,"vw":3.36},{"c":3.3976,"h":3.3976,"l":3.3976,"n":1,"o":3.3976,"t":"2026-09-04T22:30:00Z","v":200,"vw":3.3976},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-09-04T23:15:00Z","v":178,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-04T23:30:00Z","v":200,"vw":3.38},{"c":3.23,"h":3.34,"l":3.23,"n":33,"o":3.2746,"t":"2026-09-08T08:00:00Z","v":1234,"vw":3.282432},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-08T08:15:00Z","v":139,"vw":3.3},{"c":3.151,"h":3.25,"l":3.151,"n":9,"o":3.25,"t":"2026-09-08T09:00:00Z","v":1580,"vw":3.198239},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-08T09:15:00Z","v":128,"vw":3.16},{"c":3.28,"h":3.32,"l":3.28,"n":3,"o":3.32,"t":"2026-09-08T11:00:00Z","v":651,"vw":3.292308},{"c":3.17,"h":3.2765,"l":3.17,"n":2,"o":3.2765,"t":"2026-09-08T11:15:00Z","v":236,"vw":3.22325},{"c":3.17,"h":3.1886,"l":3.17,"n":6,"o":3.1886,"t":"2026-09-08T12:45:00Z","v":823,"vw":3.174593},{"c":3.33,"h":3.33,"l":3.22,"n":41,"o":3.2899,"t":"2026-09-08T13:00:00Z","v":36727,"vw":3.290955},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-08T13:15:00Z","v":266,"vw":3.31},{"c":3.4,"h":3.4,"l":3.2,"n":291,"o":3.32,"t":"2026-09-08T13:30:00Z","v":38902,"vw":3.299633},{"c":3.34,"h":3.44,"l":3.34,"n":109,"o":3.37,"t":"2026-09-08T13:45:00Z","v":13198,"vw":3.39701},{"c":3.37,"h":3.44,"l":3.35,"n":75,"o":3.3998,"t":"2026-09-08T14:00:00Z","v":3609,"vw":3.37942},{"c":3.36,"h":3.39,"l":3.3,"n":85,"o":3.375,"t":"2026-09-08T14:15:00Z","v":12497,"vw":3.315176},{"c":3.34,"h":3.38,"l":3.34,"n":19,"o":3.36,"t":"2026-09-08T14:30:00Z","v":1047,"vw":3.360151},{"c":3.36,"h":3.36,"l":3.34,"n":60,"o":3.36,"t":"2026-09-08T14:45:00Z","v":2033,"vw":3.351955},{"c":3.315,"h":3.38,"l":3.315,"n":97,"o":3.36,"t":"2026-09-08T15:00:00Z","v":5124,"vw":3.349523},{"c":3.335,"h":3.335,"l":3.31,"n":69,"o":3.33,"t":"2026-09-08T15:15:00Z","v":2356,"vw":3.321148},{"c":3.31,"h":3.34,"l":3.31,"n":130,"o":3.335,"t":"2026-09-08T15:30:00Z","v":6446,"vw":3.320263},{"c":3.34,"h":3.35,"l":3.315,"n":116,"o":3.315,"t":"2026-09-08T15:45:00Z","v":9114,"vw":3.319718},{"c":3.38,"h":3.4,"l":3.36,"n":43,"o":3.36,"t":"2026-09-08T16:00:00Z","v":2177,"vw":3.378276},{"c":3.36,"h":3.4,"l":3.36,"n":201,"o":3.388,"t":"2026-09-08T16:15:00Z","v":7871,"vw":3.380489},{"c":3.365,"h":3.38,"l":3.365,"n":49,"o":3.38,"t":"2026-09-08T16:30:00Z","v":2232,"vw":3.3755},{"c":3.365,"h":3.385,"l":3.365,"n":145,"o":3.37,"t":"2026-09-08T16:45:00Z","v":3929,"vw":3.375937},{"c":3.37,"h":3.38,"l":3.37,"n":47,"o":3.37,"t":"2026-09-08T17:00:00Z","v":2769,"vw":3.371453},{"c":3.385,"h":3.39,"l":3.38,"n":27,"o":3.38,"t":"2026-09-08T17:15:00Z","v":1437,"vw":3.383125},{"c":3.39,"h":3.4,"l":3.375,"n":134,"o":3.385,"t":"2026-09-08T17:30:00Z","v":7009,"vw":3.386386},{"c":3.4,"h":3.42,"l":3.36,"n":270,"o":3.39,"t":"2026-09-08T17:45:00Z","v":19311,"vw":3.390336},{"c":3.37,"h":3.395,"l":3.37,"n":84,"o":3.395,"t":"2026-09-08T18:00:00Z","v":3579,"vw":3.387369},{"c":3.378,"h":3.38,"l":3.37,"n":28,"o":3.37,"t":"2026-09-08T18:15:00Z","v":1514,"vw":3.372951},{"c":3.38,"h":3.38,"l":3.36,"n":65,"o":3.37,"t":"2026-09-08T18:30:00Z","v":2792,"vw":3.371395},{"c":3.38,"h":3.38,"l":3.35,"n":125,"o":3.379,"t":"2026-09-08T18:45:00Z","v":6763,"vw":3.361957},{"c":3.39,"h":3.39,"l":3.375,"n":55,"o":3.38,"t":"2026-09-08T19:00:00Z","v":2808,"vw":3.382152},{"c":3.395,"h":3.395,"l":3.37,"n":69,"o":3.385,"t":"2026-09-08T19:15:00Z","v":3865,"vw":3.382694},{"c":3.405,"h":3.42,"l":3.405,"n":126,"o":3.41,"t":"2026-09-08T19:30:00Z","v":5934,"vw":3.415031},{"c":3.42,"h":3.45,"l":3.405,"n":700,"o":3.41,"t":"2026-09-08T19:45:00Z","v":31088,"vw":3.423402},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-09-08T20:00:00Z","v":15824,"vw":3.42},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-09-08T20:45:00Z","v":303,"vw":3.48},{"c":3.43,"h":3.5799,"l":3.3602,"n":54,"o":3.42,"t":"2026-09-09T13:30:00Z","v":15157,"vw":3.3955},{"c":3.35,"h":3.43,"l":3.35,"n":42,"o":3.43,"t":"2026-09-09T13:45:00Z","v":3300,"vw":3.389543},{"c":3.375,"h":3.375,"l":3.3438,"n":90,"o":3.36,"t":"2026-09-09T14:00:00Z","v":9693,"vw":3.354959},{"c":3.375,"h":3.375,"l":3.32,"n":153,"o":3.375,"t":"2026-09-09T14:15:00Z","v":12546,"vw":3.345492},{"c":3.3408,"h":3.375,"l":3.3408,"n":62,"o":3.37,"t":"2026-09-09T14:30:00Z","v":3052,"vw":3.35432},{"c":3.36,"h":3.36,"l":3.34,"n":27,"o":3.34,"t":"2026-09-09T14:45:00Z","v":4170,"vw":3.357778},{"c":3.31,"h":3.345,"l":3.3,"n":151,"o":3.34,"t":"2026-09-09T15:00:00Z","v":3373,"vw":3.328022},{"c":3.305,"h":3.34,"l":3.305,"n":92,"o":3.315,"t":"2026-09-09T15:15:00Z","v":11550,"vw":3.316376},{"c":3.27,"h":3.3,"l":3.27,"n":48,"o":3.29,"t":"2026-09-09T15:30:00Z","v":2741,"vw":3.282892},{"c":3.23,"h":3.27,"l":3.23,"n":73,"o":3.27,"t":"2026-09-09T15:45:00Z","v":8276,"vw":3.252377},{"c":3.26,"h":3.26,"l":3.25,"n":64,"o":3.25,"t":"2026-09-09T16:00:00Z","v":3560,"vw":3.255333},{"c":3.23,"h":3.26,"l":3.225,"n":100,"o":3.25,"t":"2026-09-09T16:15:00Z","v":5164,"vw":3.234409},{"c":3.26,"h":3.275,"l":3.225,"n":56,"o":3.225,"t":"2026-09-09T16:30:00Z","v":5182,"vw":3.253739},{"c":3.235,"h":3.265,"l":3.22,"n":92,"o":3.25,"t":"2026-09-09T16:45:00Z","v":11824,"vw":3.249847},{"c":3.17,"h":3.22,"l":3.17,"n":131,"o":3.22,"t":"2026-09-09T17:00:00Z","v":16452,"vw":3.198091},{"c":3.2,"h":3.2,"l":3.17,"n":64,"o":3.17,"t":"2026-09-09T17:15:00Z","v":9773,"vw":3.182346},{"c":3.185,"h":3.2,"l":3.185,"n":21,"o":3.2,"t":"2026-09-09T17:30:00Z","v":1505,"vw":3.192308},{"c":3.27,"h":3.28,"l":3.185,"n":138,"o":3.185,"t":"2026-09-09T17:45:00Z","v":27154,"vw":3.225286},{"c":3.24,"h":3.25,"l":3.23,"n":76,"o":3.25,"t":"2026-09-09T18:00:00Z","v":4106,"vw":3.243731},{"c":3.26,"h":3.32,"l":3.24,"n":246,"o":3.24,"t":"2026-09-09T18:15:00Z","v":17355,"vw":3.275735},{"c":3.27,"h":3.295,"l":3.26,"n":56,"o":3.26,"t":"2026-09-09T18:30:00Z","v":8354,"vw":3.282659},{"c":3.28,"h":3.28,"l":3.26,"n":73,"o":3.26,"t":"2026-09-09T18:45:00Z","v":3428,"vw":3.269396},{"c":3.24,"h":3.28,"l":3.22,"n":327,"o":3.27,"t":"2026-09-09T19:00:00Z","v":24324,"vw":3.244097},{"c":3.25,"h":3.26,"l":3.23,"n":235,"o":3.24,"t":"2026-09-09T19:15:00Z","v":13166,"vw":3.245884},{"c":3.225,"h":3.25,"l":3.225,"n":159,"o":3.25,"t":"2026-09-09T19:30:00Z","v":7452,"vw":3.241167},{"c":3.24,"h":3.24,"l":3.21,"n":678,"o":3.225,"t":"2026-09-09T19:45:00Z","v":40562,"vw":3.226226},{"c":3.24,"h":3.24,"l":3.24,"n":7,"o":3.24,"t":"2026-09-09T20:00:00Z","v":24701,"vw":3.24},{"c":3.3,"h":3.33,"l":3.21,"n":38,"o":3.21,"t":"2026-09-10T13:30:00Z","v":2493,"vw":3.258309},{"c":3.32,"h":3.335,"l":3.275,"n":26,"o":3.335,"t":"2026-09-10T13:45:00Z","v":2854,"vw":3.315394},{"c":3.29,"h":3.32,"l":3.29,"n":23,"o":3.32,"t":"2026-09-10T14:00:00Z","v":1383,"vw":3.300879},{"c":3.32,"h":3.32,"l":3.29,"n":21,"o":3.29,"t":"2026-09-10T14:15:00Z","v":837,"vw":3.3075},{"c":3.305,"h":3.32,"l":3.305,"n":11,"o":3.32,"t":"2026-09-10T14:30:00Z","v":633,"vw":3.3125},{"c":3.305,"h":3.305,"l":3.305,"n":9,"o":3.305,"t":"2026-09-10T14:45:00Z","v":553,"vw":3.305},{"c":3.305,"h":3.32,"l":3.305,"n":13,"o":3.305,"t":"2026-09-10T15:00:00Z","v":720,"vw":3.3075},{"c":3.305,"h":3.32,"l":3.305,"n":22,"o":3.305,"t":"2026-09-10T15:15:00Z","v":1116,"vw":3.3075},{"c":3.295,"h":3.305,"l":3.29,"n":99,"o":3.305,"t":"2026-09-10T15:30:00Z","v":3892,"vw":3.293307},{"c":3.29,"h":3.3,"l":3.285,"n":49,"o":3.29,"t":"2026-09-10T15:45:00Z","v":2058,"vw":3.290403},{"c":3.28,"h":3.285,"l":3.27,"n":36,"o":3.285,"t":"2026-09-10T16:00:00Z","v":2022,"vw":3.276538},{"c":3.28,"h":3.29,"l":3.275,"n":20,"o":3.275,"t":"2026-09-10T16:15:00Z","v":2751,"vw":3.276383},{"c":3.27,"h":3.28,"l":3.27,"n":37,"o":3.28,"t":"2026-09-10T16:30:00Z","v":739,"vw":3.276667},{"c":3.29,"h":3.29,"l":3.265,"n":43,"o":3.28,"t":"2026-09-10T16:45:00Z","v":7240,"vw":3.275375},{"c":3.3,"h":3.3,"l":3.3,"n":14,"o":3.3,"t":"2026-09-10T17:00:00Z","v":798,"vw":3.3},{"c":3.29,"h":3.31,"l":3.29,"n":27,"o":3.31,"t":"2026-09-10T17:15:00Z","v":1353,"vw":3.295},{"c":3.28,"h":3.285,"l":3.28,"n":50,"o":3.28,"t":"2026-09-10T17:30:00Z","v":1864,"vw":3.280584},{"c":3.275,"h":3.28,"l":3.27,"n":15,"o":3.275,"t":"2026-09-10T17:45:00Z","v":1214,"vw":3.275452},{"c":3.2501,"h":3.275,"l":3.2501,"n":27,"o":3.275,"t":"2026-09-10T18:00:00Z","v":1024,"vw":3.266564},{"c":3.255,"h":3.255,"l":3.255,"n":5,"o":3.255,"t":"2026-09-10T18:15:00Z","v":169,"vw":3.255},{"c":3.25,"h":3.255,"l":3.25,"n":15,"o":3.255,"t":"2026-09-10T18:30:00Z","v":554,"vw":3.253333},{"c":3.26,"h":3.26,"l":3.25,"n":36,"o":3.25,"t":"2026-09-10T18:45:00Z","v":2209,"vw":3.252429},{"c":3.27,"h":3.27,"l":3.26,"n":26,"o":3.26,"t":"2026-09-10T19:00:00Z","v":1272,"vw":3.263506},{"c":3.27,"h":3.27,"l":3.27,"n":27,"o":3.27,"t":"2026-09-10T19:15:00Z","v":2419,"vw":3.27},{"c":3.255,"h":3.26,"l":3.25,"n":74,"o":3.26,"t":"2026-09-10T19:30:00Z","v":4575,"vw":3.254177},{"c":3.25,"h":3.28,"l":3.24,"n":311,"o":3.26,"t":"2026-09-10T19:45:00Z","v":26432,"vw":3.257021},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-09-10T20:00:00Z","v":25612,"vw":3.25},{"c":3.39,"h":3.4,"l":3.3,"n":66,"o":3.3,"t":"2026-09-11T13:30:00Z","v":10822,"vw":3.344471},{"c":3.39,"h":3.39,"l":3.38,"n":50,"o":3.38,"t":"2026-09-11T13:45:00Z","v":980,"vw":3.388571},{"c":3.385,"h":3.385,"l":3.36,"n":10,"o":3.365,"t":"2026-09-11T14:00:00Z","v":807,"vw":3.370625},{"c":3.35,"h":3.35,"l":3.315,"n":14,"o":3.315,"t":"2026-09-11T14:15:00Z","v":578,"vw":3.322},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-09-11T14:30:00Z","v":108,"vw":3.3},{"c":3.34,"h":3.35,"l":3.34,"n":14,"o":3.35,"t":"2026-09-11T14:45:00Z","v":393,"vw":3.345},{"c":3.315,"h":3.355,"l":3.315,"n":9,"o":3.345,"t":"2026-09-11T15:00:00Z","v":338,"vw":3.338333},{"c":3.355,"h":3.355,"l":3.315,"n":21,"o":3.355,"t":"2026-09-11T15:15:00Z","v":1012,"vw":3.35},{"c":3.315,"h":3.315,"l":3.315,"n":12,"o":3.315,"t":"2026-09-11T15:30:00Z","v":727,"vw":3.315},{"c":3.315,"h":3.315,"l":3.28,"n":9,"o":3.315,"t":"2026-09-11T15:45:00Z","v":705,"vw":3.309167},{"c":3.325,"h":3.325,"l":3.275,"n":38,"o":3.315,"t":"2026-09-11T16:00:00Z","v":3166,"vw":3.310179},{"c":3.37,"h":3.37,"l":3.325,"n":59,"o":3.35,"t":"2026-09-11T16:15:00Z","v":5079,"vw":3.353695},{"c":3.34,"h":3.379,"l":3.33,"n":166,"o":3.37,"t":"2026-09-11T16:30:00Z","v":10453,"vw":3.356018},{"c":3.34,"h":3.35,"l":3.34,"n":10,"o":3.35,"t":"2026-09-11T16:45:00Z","v":1204,"vw":3.343333},{"c":3.349,"h":3.349,"l":3.34,"n":35,"o":3.34,"t":"2026-09-11T17:00:00Z","v":1312,"vw":3.3409},{"c":3.3477,"h":3.3477,"l":3.3477,"n":2,"o":3.3477,"t":"2026-09-11T17:15:00Z","v":110,"vw":3.3477},{"c":3.31,"h":3.34,"l":3.31,"n":43,"o":3.34,"t":"2026-09-11T17:30:00Z","v":1504,"vw":3.330476},{"c":3.32,"h":3.32,"l":3.31,"n":24,"o":3.31,"t":"2026-09-11T17:45:00Z","v":721,"vw":3.317442},{"c":3.31,"h":3.325,"l":3.31,"n":46,"o":3.315,"t":"2026-09-11T18:00:00Z","v":2087,"vw":3.319431},{"c":3.31,"h":3.31,"l":3.305,"n":17,"o":3.31,"t":"2026-09-11T18:15:00Z","v":500,"vw":3.308759},{"c":3.305,"h":3.305,"l":3.3,"n":34,"o":3.305,"t":"2026-09-11T18:30:00Z","v":1798,"vw":3.302058},{"c":3.31,"h":3.31,"l":3.31,"n":34,"o":3.31,"t":"2026-09-11T18:45:00Z","v":1353,"vw":3.31},{"c":3.305,"h":3.305,"l":3.3,"n":40,"o":3.305,"t":"2026-09-11T19:00:00Z","v":2006,"vw":3.302994},{"c":3.32,"h":3.32,"l":3.31,"n":72,"o":3.31,"t":"2026-09-11T19:15:00Z","v":3294,"vw":3.314673},{"c":3.3,"h":3.325,"l":3.3,"n":44,"o":3.325,"t":"2026-09-11T19:30:00Z","v":2795,"vw":3.312494},{"c":3.285,"h":3.3,"l":3.28,"n":202,"o":3.29,"t":"2026-09-11T19:45:00Z","v":10061,"vw":3.289475},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-09-11T20:00:00Z","v":20709,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-09-14T13:30:00Z","v":369,"vw":3.3},{"c":3.315,"h":3.315,"l":3.305,"n":16,"o":3.305,"t":"2026-09-14T14:00:00Z","v":462,"vw":3.308333},{"c":3.29,"h":3.335,"l":3.29,"n":51,"o":3.335,"t":"2026-09-14T14:15:00Z","v":2587,"vw":3.306578},{"c":3.305,"h":3.32,"l":3.3,"n":9,"o":3.3,"t":"2026-09-14T14:30:00Z","v":3350,"vw":3.30515},{"c":3.29,"h":3.31,"l":3.29,"n":16,"o":3.31,"t":"2026-09-14T14:45:00Z","v":1254,"vw":3.292757},{"c":3.28,"h":3.3,"l":3.28,"n":28,"o":3.3,"t":"2026-09-14T15:00:00Z","v":1345,"vw":3.29},{"c":3.24,"h":3.26,"l":3.24,"n":46,"o":3.26,"t":"2026-09-14T15:15:00Z","v":1876,"vw":3.250688},{"c":3.245,"h":3.245,"l":3.245,"n":14,"o":3.245,"t":"2026-09-14T15:30:00Z","v":1361,"vw":3.245},{"c":3.265,"h":3.27,"l":3.26,"n":114,"o":3.26,"t":"2026-09-14T15:45:00Z","v":5451,"vw":3.266686},{"c":3.285,"h":3.285,"l":3.27,"n":49,"o":3.27,"t":"2026-09-14T16:00:00Z","v":1597,"vw":3.27625},{"c":3.26,"h":3.29,"l":3.26,"n":23,"o":3.29,"t":"2026-09-14T16:15:00Z","v":1144,"vw":3.274797},{"c":3.295,"h":3.295,"l":3.26,"n":56,"o":3.26,"t":"2026-09-14T16:30:00Z","v":3974,"vw":3.284572},{"c":3.305,"h":3.305,"l":3.29,"n":11,"o":3.2915,"t":"2026-09-14T16:45:00Z","v":534,"vw":3.2955},{"c":3.29,"h":3.3,"l":3.27,"n":59,"o":3.29,"t":"2026-09-14T17:00:00Z","v":2669,"vw":3.280049},{"c":3.29,"h":3.3,"l":3.28,"n":32,"o":3.285,"t":"2026-09-14T17:15:00Z","v":1930,"vw":3.290104},{"c":3.28,"h":3.305,"l":3.28,"n":29,"o":3.29,"t":"2026-09-14T17:30:00Z","v":1126,"vw":3.291353},{"c":3.29,"h":3.295,"l":3.28,"n":51,"o":3.295,"t":"2026-09-14T17:45:00Z","v":2652,"vw":3.284985},{"c":3.28,"h":3.295,"l":3.27,"n":33,"o":3.295,"t":"2026-09-14T18:15:00Z","v":1604,"vw":3.28},{"c":3.3,"h":3.3,"l":3.27,"n":11,"o":3.285,"t":"2026-09-14T18:30:00Z","v":704,"vw":3.279967},{"c":3.3,"h":3.3,"l":3.27,"n":22,"o":3.285,"t":"2026-09-14T18:45:00Z","v":1055,"vw":3.287857},{"c":3.28,"h":3.29,"l":3.28,"n":84,"o":3.29,"t":"2026-09-14T19:00:00Z","v":3277,"vw":3.287649},{"c":3.275,"h":3.28,"l":3.27,"n":15,"o":3.28,"t":"2026-09-14T19:15:00Z","v":764,"vw":3.276889},{"c":3.27,"h":3.275,"l":3.26,"n":69,"o":3.275,"t":"2026-09-14T19:30:00Z","v":2582,"vw":3.268743},{"c":3.21,"h":3.27,"l":3.21,"n":376,"o":3.27,"t":"2026-09-14T19:45:00Z","v":24600,"vw":3.22587},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-09-14T20:00:00Z","v":21964,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-15T11:00:00Z","v":235,"vw":3.21},{"c":3.18,"h":3.2,"l":3.11,"n":23,"o":3.2,"t":"2026-09-15T13:30:00Z","v":1311,"vw":3.166288},{"c":3.19,"h":3.2,"l":3.13,"n":22,"o":3.13,"t":"2026-09-15T13:45:00Z","v":949,"vw":3.171667},{"c":3.175,"h":3.19,"l":3.165,"n":12,"o":3.19,"t":"2026-09-15T14:00:00Z","v":906,"vw":3.181875},{"c":3.15,"h":3.18,"l":3.14,"n":39,"o":3.175,"t":"2026-09-15T14:15:00Z","v":2218,"vw":3.15473},{"c":3.18,"h":3.19,"l":3.155,"n":19,"o":3.18,"t":"2026-09-15T14:30:00Z","v":844,"vw":3.178125},{"c":3.15,"h":3.1695,"l":3.14,"n":27,"o":3.155,"t":"2026-09-15T14:45:00Z","v":6119,"vw":3.154838},{"c":3.16,"h":3.17,"l":3.14,"n":25,"o":3.14,"t":"2026-09-15T15:00:00Z","v":3290,"vw":3.157613},{"c":3.15,"h":3.17,"l":3.15,"n":45,"o":3.17,"t":"2026-09-15T15:15:00Z","v":1609,"vw":3.157337},{"c":3.16,"h":3.17,"l":3.155,"n":11,"o":3.155,"t":"2026-09-15T15:30:00Z","v":499,"vw":3.16125},{"c":3.145,"h":3.15,"l":3.145,"n":12,"o":3.15,"t":"2026-09-15T15:45:00Z","v":342,"vw":3.1475},{"c":3.15,"h":3.15,"l":3.145,"n":17,"o":3.145,"t":"2026-09-15T16:00:00Z","v":1683,"vw":3.149615},{"c":3.15,"h":3.165,"l":3.15,"n":18,"o":3.15,"t":"2026-09-15T16:15:00Z","v":1061,"vw":3.152143},{"c":3.16,"h":3.16,"l":3.15,"n":57,"o":3.16,"t":"2026-09-15T16:30:00Z","v":2012,"vw":3.156855},{"c":3.17,"h":3.17,"l":3.1521,"n":20,"o":3.1521,"t":"2026-09-15T16:45:00Z","v":8457,"vw":3.155277},{"c":3.16,"h":3.17,"l":3.155,"n":36,"o":3.1679,"t":"2026-09-15T17:00:00Z","v":1311,"vw":3.164683},{"c":3.16,"h":3.165,"l":3.15,"n":34,"o":3.16,"t":"2026-09-15T17:15:00Z","v":1210,"vw":3.157887},{"c":3.175,"h":3.175,"l":3.17,"n":42,"o":3.17,"t":"2026-09-15T17:30:00Z","v":1551,"vw":3.170699},{"c":3.18,"h":3.18,"l":3.17,"n":39,"o":3.17,"t":"2026-09-15T17:45:00Z","v":1179,"vw":3.174801},{"c":3.18,"h":3.18,"l":3.17,"n":32,"o":3.18,"t":"2026-09-15T18:00:00Z","v":960,"vw":3.176667},{"c":3.175,"h":3.18,"l":3.16,"n":43,"o":3.18,"t":"2026-09-15T18:15:00Z","v":1142,"vw":3.169506},{"c":3.1799,"h":3.1799,"l":3.16,"n":87,"o":3.175,"t":"2026-09-15T18:30:00Z","v":2371,"vw":3.170029},{"c":3.18,"h":3.18,"l":3.16,"n":56,"o":3.18,"t":"2026-09-15T18:45:00Z","v":2789,"vw":3.17446},{"c":3.17,"h":3.18,"l":3.17,"n":43,"o":3.18,"t":"2026-09-15T19:00:00Z","v":1881,"vw":3.175022},{"c":3.17,"h":3.17,"l":3.16,"n":40,"o":3.17,"t":"2026-09-15T19:15:00Z","v":4301,"vw":3.169349},{"c":3.16,"h":3.17,"l":3.16,"n":39,"o":3.17,"t":"2026-09-15T19:30:00Z","v":4720,"vw":3.160475},{"c":3.155,"h":3.16,"l":3.1497,"n":178,"o":3.15,"t":"2026-09-15T19:45:00Z","v":8866,"vw":3.153092},{"c":3.155,"h":3.155,"l":3.155,"n":8,"o":3.155,"t":"2026-09-15T20:00:00Z","v":16500,"vw":3.155},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-09-16T13:30:00Z","v":307,"vw":3.17},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-16T13:45:00Z","v":120,"vw":3.12},{"c":3.15,"h":3.175,"l":3.145,"n":19,"o":3.175,"t":"2026-09-16T14:00:00Z","v":1292,"vw":3.15142},{"c":3.18,"h":3.18,"l":3.14,"n":34,"o":3.145,"t":"2026-09-16T14:15:00Z","v":4431,"vw":3.141604},{"c":3.2,"h":3.21,"l":3.145,"n":100,"o":3.17,"t":"2026-09-16T14:30:00Z","v":19506,"vw":3.198443},{"c":3.195,"h":3.2,"l":3.175,"n":48,"o":3.2,"t":"2026-09-16T14:45:00Z","v":1414,"vw":3.192},{"c":3.2,"h":3.2,"l":3.19,"n":94,"o":3.2,"t":"2026-09-16T15:00:00Z","v":4966,"vw":3.197546},{"c":3.17,"h":3.195,"l":3.17,"n":18,"o":3.195,"t":"2026-09-16T15:15:00Z","v":5468,"vw":3.194244},{"c":3.15,"h":3.17,"l":3.15,"n":9,"o":3.17,"t":"2026-09-16T15:30:00Z","v":335,"vw":3.16},{"c":3.17,"h":3.17,"l":3.16,"n":12,"o":3.16,"t":"2026-09-16T15:45:00Z","v":638,"vw":3.166667},{"c":3.16,"h":3.17,"l":3.16,"n":14,"o":3.17,"t":"2026-09-16T16:00:00Z","v":535,"vw":3.16625},{"c":3.15,"h":3.17,"l":3.15,"n":26,"o":3.17,"t":"2026-09-16T16:15:00Z","v":2386,"vw":3.164822},{"c":3.155,"h":3.155,"l":3.15,"n":9,"o":3.15,"t":"2026-09-16T16:30:00Z","v":309,"vw":3.15237},{"c":3.17,"h":3.17,"l":3.155,"n":31,"o":3.155,"t":"2026-09-16T16:45:00Z","v":1909,"vw":3.166206},{"c":3.16,"h":3.17,"l":3.15,"n":21,"o":3.17,"t":"2026-09-16T17:00:00Z","v":1008,"vw":3.159529},{"c":3.165,"h":3.17,"l":3.165,"n":9,"o":3.165,"t":"2026-09-16T17:15:00Z","v":486,"vw":3.166667},{"c":3.16,"h":3.18,"l":3.16,"n":32,"o":3.18,"t":"2026-09-16T17:30:00Z","v":1416,"vw":3.165714},{"c":3.16,"h":3.17,"l":3.16,"n":6,"o":3.17,"t":"2026-09-16T17:45:00Z","v":490,"vw":3.164348},{"c":3.145,"h":3.17,"l":3.145,"n":48,"o":3.17,"t":"2026-09-16T18:00:00Z","v":1790,"vw":3.157545},{"c":3.15,"h":3.15,"l":3.14,"n":27,"o":3.14,"t":"2026-09-16T18:15:00Z","v":3974,"vw":3.143452},{"c":3.12,"h":3.14,"l":3.1,"n":84,"o":3.14,"t":"2026-09-16T18:30:00Z","v":6785,"vw":3.120311},{"c":3.14,"h":3.14,"l":3.13,"n":69,"o":3.13,"t":"2026-09-16T18:45:00Z","v":4756,"vw":3.130678},{"c":3.14,"h":3.17,"l":3.13,"n":122,"o":3.15,"t":"2026-09-16T19:00:00Z","v":4598,"vw":3.146678},{"c":3.135,"h":3.16,"l":3.135,"n":67,"o":3.15,"t":"2026-09-16T19:15:00Z","v":1977,"vw":3.143943},{"c":3.16,"h":3.16,"l":3.14,"n":54,"o":3.14,"t":"2026-09-16T19:30:00Z","v":3064,"vw":3.147634},{"c":3.162,"h":3.18,"l":3.15,"n":297,"o":3.16,"t":"2026-09-16T19:45:00Z","v":14563,"vw":3.161139},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-09-16T20:00:00Z","v":30731,"vw":3.16},{"c":3.22,"h":3.26,"l":3.15,"n":42,"o":3.15,"t":"2026-09-17T13:30:00Z","v":4905,"vw":3.175497},{"c":3.225,"h":3.23,"l":3.22,"n":16,"o":3.22,"t":"2026-09-17T13:45:00Z","v":1081,"vw":3.224294},{"c":3.215,"h":3.23,"l":3.215,"n":12,"o":3.23,"t":"2026-09-17T14:00:00Z","v":514,"vw":3.222},{"c":3.23,"h":3.24,"l":3.19,"n":49,"o":3.1947,"t":"2026-09-17T14:15:00Z","v":5347,"vw":3.213133},{"c":3.24,"h":3.24,"l":3.23,"n":68,"o":3.23,"t":"2026-09-17T14:30:00Z","v":2693,"vw":3.230546},{"c":3.225,"h":3.24,"l":3.225,"n":12,"o":3.24,"t":"2026-09-17T14:45:00Z","v":1231,"vw":3.235392},{"c":3.23,"h":3.24,"l":3.225,"n":14,"o":3.24,"t":"2026-09-17T15:00:00Z","v":763,"vw":3.23},{"c":3.225,"h":3.23,"l":3.22,"n":29,"o":3.22,"t":"2026-09-17T15:15:00Z","v":1033,"vw":3.225},{"c":3.24,"h":3.24,"l":3.235,"n":38,"o":3.24,"t":"2026-09-17T15:30:00Z","v":1669,"vw":3.237308},{"c":3.25,"h":3.25,"l":3.24,"n":11,"o":3.24,"t":"2026-09-17T15:45:00Z","v":2111,"vw":3.249506},{"c":3.26,"h":3.265,"l":3.25,"n":41,"o":3.26,"t":"2026-09-17T16:00:00Z","v":2311,"vw":3.255313},{"c":3.275,"h":3.275,"l":3.26,"n":18,"o":3.27,"t":"2026-09-17T16:15:00Z","v":931,"vw":3.269396},{"c":3.26,"h":3.28,"l":3.255,"n":47,"o":3.26,"t":"2026-09-17T16:30:00Z","v":6419,"vw":3.259098},{"c":3.255,"h":3.28,"l":3.255,"n":47,"o":3.26,"t":"2026-09-17T16:45:00Z","v":1871,"vw":3.266786},{"c":3.265,"h":3.265,"l":3.265,"n":8,"o":3.265,"t":"2026-09-17T17:00:00Z","v":510,"vw":3.265},{"c":3.25,"h":3.265,"l":3.25,"n":3,"o":3.265,"t":"2026-09-17T17:15:00Z","v":202,"vw":3.2575},{"c":3.28,"h":3.28,"l":3.265,"n":7,"o":3.265,"t":"2026-09-17T17:30:00Z","v":434,"vw":3.27125},{"c":3.275,"h":3.28,"l":3.27,"n":38,"o":3.27,"t":"2026-09-17T17:45:00Z","v":1770,"vw":3.275},{"c":3.27,"h":3.275,"l":3.27,"n":26,"o":3.275,"t":"2026-09-17T18:00:00Z","v":902,"vw":3.270714},{"c":3.25,"h":3.27,"l":3.24,"n":48,"o":3.27,"t":"2026-09-17T18:15:00Z","v":1574,"vw":3.253333},{"c":3.23,"h":3.245,"l":3.23,"n":18,"o":3.245,"t":"2026-09-17T18:30:00Z","v":513,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":6,"o":3.24,"t":"2026-09-17T18:45:00Z","v":503,"vw":3.24},{"c":3.24,"h":3.24,"l":3.23,"n":4,"o":3.23,"t":"2026-09-17T19:00:00Z","v":301,"vw":3.233333},{"c":3.22,"h":3.23,"l":3.22,"n":67,"o":3.23,"t":"2026-09-17T19:15:00Z","v":2381,"vw":3.225625},{"c":3.23,"h":3.23,"l":3.215,"n":28,"o":3.215,"t":"2026-09-17T19:30:00Z","v":1734,"vw":3.22043},{"c":3.19,"h":3.225,"l":3.19,"n":282,"o":3.225,"t":"2026-09-17T19:45:00Z","v":7989,"vw":3.206708},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-09-17T20:00:00Z","v":15003,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-09-18T13:30:00Z","v":30865,"vw":3.17},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-09-18T13:45:00Z","v":585,"vw":3.11},{"c":3.185,"h":3.185,"l":3.175,"n":27,"o":3.18,"t":"2026-09-18T14:00:00Z","v":1182,"vw":3.18},{"c":3.19,"h":3.195,"l":3.185,"n":18,"o":3.195,"t":"2026-09-18T14:15:00Z","v":663,"vw":3.19},{"c":3.185,"h":3.195,"l":3.18,"n":37,"o":3.195,"t":"2026-09-18T14:30:00Z","v":1398,"vw":3.189445},{"c":3.185,"h":3.185,"l":3.1501,"n":32,"o":3.185,"t":"2026-09-18T14:45:00Z","v":6273,"vw":3.182809},{"c":3.215,"h":3.215,"l":3.19,"n":34,"o":3.19,"t":"2026-09-18T15:00:00Z","v":1551,"vw":3.195556},{"c":3.22,"h":3.23,"l":3.22,"n":25,"o":3.23,"t":"2026-09-18T15:15:00Z","v":1047,"vw":3.228084},{"c":3.23,"h":3.23,"l":3.21,"n":8,"o":3.21,"t":"2026-09-18T15:30:00Z","v":390,"vw":3.22},{"c":3.23,"h":3.23,"l":3.21,"n":49,"o":3.21,"t":"2026-09-18T15:45:00Z","v":1251,"vw":3.216667},{"c":3.2,"h":3.23,"l":3.2,"n":65,"o":3.225,"t":"2026-09-18T16:00:00Z","v":2622,"vw":3.216239},{"c":3.2,"h":3.21,"l":3.2,"n":10,"o":3.21,"t":"2026-09-18T16:30:00Z","v":439,"vw":3.206667},{"c":3.26,"h":3.26,"l":3.22,"n":49,"o":3.22,"t":"2026-09-18T16:45:00Z","v":3079,"vw":3.241057},{"c":3.25,"h":3.26,"l":3.25,"n":12,"o":3.26,"t":"2026-09-18T17:00:00Z","v":466,"vw":3.253333},{"c":3.255,"h":3.27,"l":3.25,"n":16,"o":3.255,"t":"2026-09-18T17:15:00Z","v":1326,"vw":3.257813},{"c":3.255,"h":3.27,"l":3.25,"n":53,"o":3.27,"t":"2026-09-18T17:30:00Z","v":3252,"vw":3.258134},{"c":3.26,"h":3.26,"l":3.25,"n":7,"o":3.25,"t":"2026-09-18T17:45:00Z","v":335,"vw":3.255},{"c":3.265,"h":3.265,"l":3.265,"n":1,"o":3.265,"t":"2026-09-18T18:00:00Z","v":100,"vw":3.265},{"c":3.265,"h":3.265,"l":3.265,"n":1,"o":3.265,"t":"2026-09-18T18:15:00Z","v":100,"vw":3.265},{"c":3.25,"h":3.26,"l":3.25,"n":18,"o":3.26,"t":"2026-09-18T18:30:00Z","v":1151,"vw":3.258235},{"c":3.25,"h":3.27,"l":3.25,"n":24,"o":3.26,"t":"2026-09-18T18:45:00Z","v":5563,"vw":3.259701},{"c":3.24,"h":3.26,"l":3.23,"n":71,"o":3.25,"t":"2026-09-18T19:00:00Z","v":3222,"vw":3.244063},{"c":3.26,"h":3.29,"l":3.25,"n":48,"o":3.25,"t":"2026-09-18T19:15:00Z","v":10548,"vw":3.267384},{"c":3.23,"h":3.25,"l":3.23,"n":49,"o":3.25,"t":"2026-09-18T19:30:00Z","v":3093,"vw":3.24565},{"c":3.2,"h":3.3,"l":3.2,"n":682,"o":3.24,"t":"2026-09-18T19:45:00Z","v":67904,"vw":3.225315},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-09-18T20:00:00Z","v":450013,"vw":3.23},{"c":3.2,"h":3.25,"l":3.2,"n":93,"o":3.23,"t":"2026-09-21T13:30:00Z","v":4742,"vw":3.228959},{"c":3.16,"h":3.165,"l":3.145,"n":78,"o":3.165,"t":"2026-09-21T13:45:00Z","v":2345,"vw":3.162618},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-09-21T14:00:00Z","v":236,"vw":3.15},{"c":3.1208,"h":3.14,"l":3.1208,"n":32,"o":3.14,"t":"2026-09-21T14:15:00Z","v":1759,"vw":3.137149},{"c":3.1,"h":3.12,"l":3.1,"n":13,"o":3.12,"t":"2026-09-21T14:30:00Z","v":494,"vw":3.105},{"c":3.125,"h":3.125,"l":3.105,"n":28,"o":3.1105,"t":"2026-09-21T14:45:00Z","v":988,"vw":3.117651},{"c":3.135,"h":3.135,"l":3.13,"n":4,"o":3.13,"t":"2026-09-21T15:00:00Z","v":252,"vw":3.132415},{"c":3.14,"h":3.15,"l":3.14,"n":29,"o":3.15,"t":"2026-09-21T15:15:00Z","v":1129,"vw":3.1425},{"c":3.115,"h":3.14,"l":3.115,"n":85,"o":3.14,"t":"2026-09-21T15:30:00Z","v":2887,"vw":3.126547},{"c":3.08,"h":3.1,"l":3.08,"n":15,"o":3.1,"t":"2026-09-21T15:45:00Z","v":988,"vw":3.09197},{"c":3.07,"h":3.09,"l":3.06,"n":118,"o":3.09,"t":"2026-09-21T16:00:00Z","v":7338,"vw":3.070504},{"c":3.08,"h":3.08,"l":3.06,"n":90,"o":3.06,"t":"2026-09-21T16:15:00Z","v":6709,"vw":3.068744},{"c":3.07,"h":3.0767,"l":3.07,"n":8,"o":3.07,"t":"2026-09-21T16:30:00Z","v":629,"vw":3.072917},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-21T16:45:00Z","v":103,"vw":3.07},{"c":3.07,"h":3.075,"l":3.07,"n":24,"o":3.075,"t":"2026-09-21T17:00:00Z","v":1113,"vw":3.072857},{"c":3.07,"h":3.08,"l":3.07,"n":41,"o":3.07,"t":"2026-09-21T17:15:00Z","v":1723,"vw":3.071144},{"c":3.06,"h":3.06,"l":3.06,"n":19,"o":3.06,"t":"2026-09-21T17:30:00Z","v":484,"vw":3.06},{"c":3.0654,"h":3.0654,"l":3.06,"n":7,"o":3.06,"t":"2026-09-21T17:45:00Z","v":318,"vw":3.063339},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-09-21T18:00:00Z","v":282,"vw":3.07},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-09-21T18:15:00Z","v":130,"vw":3.075},{"c":3.07,"h":3.08,"l":3.07,"n":45,"o":3.08,"t":"2026-09-21T18:30:00Z","v":2815,"vw":3.077254},{"c":3.09,"h":3.09,"l":3.08,"n":52,"o":3.08,"t":"2026-09-21T18:45:00Z","v":2132,"vw":3.088156},{"c":3.085,"h":3.1,"l":3.08,"n":54,"o":3.1,"t":"2026-09-21T19:00:00Z","v":4187,"vw":3.097646},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-21T19:15:00Z","v":176,"vw":3.09},{"c":3.08,"h":3.095,"l":3.08,"n":109,"o":3.09,"t":"2026-09-21T19:30:00Z","v":3996,"vw":3.091074},{"c":3.102,"h":3.11,"l":3.065,"n":222,"o":3.09,"t":"2026-09-21T19:45:00Z","v":13762,"vw":3.094317},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-21T20:00:00Z","v":18699,"vw":3.11},{"c":3.14,"h":3.14,"l":3.14,"n":8,"o":3.14,"t":"2026-09-22T09:00:00Z","v":216,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-09-22T13:30:00Z","v":1047,"vw":3.15},{"c":3.18,"h":3.18,"l":3.145,"n":89,"o":3.145,"t":"2026-09-22T13:45:00Z","v":2224,"vw":3.158833},{"c":3.18,"h":3.2,"l":3.18,"n":48,"o":3.2,"t":"2026-09-22T14:00:00Z","v":4722,"vw":3.189043},{"c":3.18,"h":3.185,"l":3.18,"n":7,"o":3.185,"t":"2026-09-22T14:15:00Z","v":441,"vw":3.183656},{"c":3.14,"h":3.16,"l":3.14,"n":70,"o":3.145,"t":"2026-09-22T14:30:00Z","v":2331,"vw":3.147128},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-09-22T14:45:00Z","v":108,"vw":3.11},{"c":3.13,"h":3.13,"l":3.125,"n":12,"o":3.13,"t":"2026-09-22T15:00:00Z","v":361,"vw":3.128333},{"c":3.1175,"h":3.13,"l":3.1175,"n":3,"o":3.13,"t":"2026-09-22T15:15:00Z","v":676,"vw":3.128148},{"c":3.13,"h":3.13,"l":3.09,"n":71,"o":3.12,"t":"2026-09-22T15:45:00Z","v":4121,"vw":3.12431},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-09-22T16:00:00Z","v":654,"vw":3.13},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-09-22T16:30:00Z","v":100,"vw":3.125},{"c":3.145,"h":3.145,"l":3.145,"n":10,"o":3.145,"t":"2026-09-22T17:00:00Z","v":377,"vw":3.145},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-22T17:30:00Z","v":143,"vw":3.16},{"c":3.17,"h":3.18,"l":3.16,"n":89,"o":3.16,"t":"2026-09-22T17:45:00Z","v":3616,"vw":3.177078},{"c":3.1899,"h":3.19,"l":3.1899,"n":19,"o":3.19,"t":"2026-09-22T18:00:00Z","v":836,"vw":3.189933},{"c":3.19,"h":3.19,"l":3.19,"n":10,"o":3.19,"t":"2026-09-22T18:15:00Z","v":639,"vw":3.19},{"c":3.185,"h":3.19,"l":3.18,"n":27,"o":3.19,"t":"2026-09-22T18:45:00Z","v":849,"vw":3.185},{"c":3.18,"h":3.18,"l":3.18,"n":15,"o":3.18,"t":"2026-09-22T19:00:00Z","v":1038,"vw":3.18},{"c":3.16,"h":3.17,"l":3.16,"n":20,"o":3.17,"t":"2026-09-22T19:15:00Z","v":934,"vw":3.166844},{"c":3.16,"h":3.1799,"l":3.16,"n":61,"o":3.1681,"t":"2026-09-22T19:30:00Z","v":3013,"vw":3.171858},{"c":3.16,"h":3.17,"l":3.15,"n":202,"o":3.17,"t":"2026-09-22T19:45:00Z","v":9595,"vw":3.161895},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-22T20:00:00Z","v":20382,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-09-23T13:30:00Z","v":1549,"vw":3.16},{"c":3.1,"h":3.12,"l":3.09,"n":5,"o":3.1,"t":"2026-09-23T13:45:00Z","v":513,"vw":3.100507},{"c":3.11,"h":3.11,"l":3.1,"n":39,"o":3.1,"t":"2026-09-23T14:00:00Z","v":455,"vw":3.105},{"c":3.035,"h":3.06,"l":3.035,"n":39,"o":3.06,"t":"2026-09-23T14:30:00Z","v":6914,"vw":3.050518},{"c":3.08,"h":3.08,"l":3.03,"n":82,"o":3.03,"t":"2026-09-23T14:45:00Z","v":4064,"vw":3.051749},{"c":3.07,"h":3.085,"l":3.07,"n":9,"o":3.085,"t":"2026-09-23T15:00:00Z","v":543,"vw":3.08125},{"c":3.105,"h":3.105,"l":3.08,"n":42,"o":3.08,"t":"2026-09-23T15:30:00Z","v":3145,"vw":3.084694},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-23T16:00:00Z","v":113,"vw":3.09},{"c":3.1,"h":3.1,"l":3.09,"n":10,"o":3.09,"t":"2026-09-23T16:15:00Z","v":943,"vw":3.091111},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-23T16:30:00Z","v":270,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-09-23T16:45:00Z","v":356,"vw":3.09},{"c":3.07,"h":3.09,"l":3.07,"n":3,"o":3.09,"t":"2026-09-23T17:00:00Z","v":208,"vw":3.08},{"c":3.07,"h":3.07,"l":3.065,"n":9,"o":3.065,"t":"2026-09-23T17:15:00Z","v":475,"vw":3.067188},{"c":3.07,"h":3.07,"l":3.07,"n":12,"o":3.07,"t":"2026-09-23T17:30:00Z","v":621,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-23T17:45:00Z","v":104,"vw":3.07},{"c":3.06,"h":3.07,"l":3.06,"n":8,"o":3.07,"t":"2026-09-23T18:00:00Z","v":543,"vw":3.067658},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-09-23T18:15:00Z","v":224,"vw":3.055},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-09-23T18:30:00Z","v":529,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":12,"o":3.05,"t":"2026-09-23T18:45:00Z","v":711,"vw":3.058},{"c":3.05,"h":3.06,"l":3.05,"n":11,"o":3.05,"t":"2026-09-23T19:00:00Z","v":591,"vw":3.054269},{"c":3.05,"h":3.05,"l":3.04,"n":37,"o":3.05,"t":"2026-09-23T19:15:00Z","v":3547,"vw":3.049158},{"c":3.03,"h":3.045,"l":3.03,"n":24,"o":3.045,"t":"2026-09-23T19:30:00Z","v":767,"vw":3.034253},{"c":3.04,"h":3.05,"l":3.03,"n":194,"o":3.04,"t":"2026-09-23T19:45:00Z","v":8915,"vw":3.041478},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-23T20:00:00Z","v":10892,"vw":3.04},{"c":3.11,"h":3.11,"l":3.04,"n":14,"o":3.04,"t":"2026-09-24T13:30:00Z","v":498,"vw":3.05983},{"c":3.08,"h":3.08,"l":3.05,"n":28,"o":3.05,"t":"2026-09-24T13:45:00Z","v":1002,"vw":3.059478},{"c":3.07,"h":3.08,"l":3.07,"n":64,"o":3.07,"t":"2026-09-24T14:00:00Z","v":1769,"vw":3.07354},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-09-24T14:30:00Z","v":301,"vw":3.06},{"c":3.065,"h":3.09,"l":3.05,"n":32,"o":3.05,"t":"2026-09-24T14:45:00Z","v":9494,"vw":3.061966},{"c":3.03,"h":3.06,"l":3.03,"n":27,"o":3.045,"t":"2026-09-24T15:00:00Z","v":1149,"vw":3.052846},{"c":3.05,"h":3.05,"l":3.04,"n":9,"o":3.05,"t":"2026-09-24T15:15:00Z","v":512,"vw":3.046667},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-09-24T15:30:00Z","v":313,"vw":3.03},{"c":3.045,"h":3.045,"l":3.0343,"n":12,"o":3.0343,"t":"2026-09-24T15:45:00Z","v":2337,"vw":3.038166},{"c":3.09,"h":3.09,"l":3.045,"n":33,"o":3.045,"t":"2026-09-24T16:15:00Z","v":1683,"vw":3.068235},{"c":3.09,"h":3.09,"l":3.06,"n":47,"o":3.08,"t":"2026-09-24T16:30:00Z","v":3869,"vw":3.069836},{"c":3.06,"h":3.08,"l":3.06,"n":39,"o":3.08,"t":"2026-09-24T16:45:00Z","v":1018,"vw":3.069286},{"c":3.065,"h":3.0793,"l":3.065,"n":7,"o":3.0793,"t":"2026-09-24T17:00:00Z","v":357,"vw":3.072829},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-09-24T17:30:00Z","v":329,"vw":3.05},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-24T17:45:00Z","v":100,"vw":3.055},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-09-24T18:00:00Z","v":278,"vw":3.06},{"c":3.08,"h":3.14,"l":3.07,"n":176,"o":3.07,"t":"2026-09-24T18:15:00Z","v":10394,"vw":3.114765},{"c":3.06,"h":3.08,"l":3.06,"n":13,"o":3.08,"t":"2026-09-24T18:30:00Z","v":570,"vw":3.068333},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-09-24T18:45:00Z","v":131,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":2,"o":3.06,"t":"2026-09-24T19:00:00Z","v":200,"vw":3.055},{"c":3.06,"h":3.06,"l":3.05,"n":9,"o":3.05,"t":"2026-09-24T19:15:00Z","v":272,"vw":3.055},{"c":3.065,"h":3.07,"l":3.06,"n":25,"o":3.06,"t":"2026-09-24T19:30:00Z","v":1331,"vw":3.066111},{"c":3.07,"h":3.07,"l":3.06,"n":118,"o":3.065,"t":"2026-09-24T19:45:00Z","v":4528,"vw":3.063663},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-24T20:00:00Z","v":10687,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-09-25T13:30:00Z","v":358,"vw":3.06},{"c":3.075,"h":3.075,"l":3.075,"n":6,"o":3.075,"t":"2026-09-25T14:00:00Z","v":1073,"vw":3.075},{"c":3.0799,"h":3.0799,"l":3.065,"n":15,"o":3.065,"t":"2026-09-25T14:15:00Z","v":2339,"vw":3.07919},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-25T14:45:00Z","v":100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-25T15:15:00Z","v":137,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-25T15:30:00Z","v":160,"vw":3.09},{"c":3.09,"h":3.09,"l":3.07,"n":85,"o":3.08,"t":"2026-09-25T15:45:00Z","v":3380,"vw":3.072484},{"c":3.11,"h":3.115,"l":3.11,"n":64,"o":3.115,"t":"2026-09-25T16:00:00Z","v":1539,"vw":3.112778},{"c":3.11,"h":3.11,"l":3.1,"n":43,"o":3.1001,"t":"2026-09-25T16:15:00Z","v":1193,"vw":3.104347},{"c":3.06,"h":3.1,"l":3.06,"n":113,"o":3.1,"t":"2026-09-25T17:30:00Z","v":8921,"vw":3.083305},{"c":3.065,"h":3.07,"l":3.05,"n":73,"o":3.06,"t":"2026-09-25T17:45:00Z","v":3251,"vw":3.0632},{"c":3.07,"h":3.07,"l":3.065,"n":18,"o":3.07,"t":"2026-09-25T18:15:00Z","v":906,"vw":3.069167},{"c":3.07,"h":3.07,"l":3.06,"n":36,"o":3.065,"t":"2026-09-25T18:30:00Z","v":1443,"vw":3.068252},{"c":3.07,"h":3.07,"l":3.065,"n":14,"o":3.065,"t":"2026-09-25T18:45:00Z","v":604,"vw":3.067},{"c":3.075,"h":3.09,"l":3.06,"n":76,"o":3.07,"t":"2026-09-25T19:00:00Z","v":6812,"vw":3.066712},{"c":3.07,"h":3.08,"l":3.07,"n":16,"o":3.08,"t":"2026-09-25T19:15:00Z","v":801,"vw":3.075033},{"c":3.09,"h":3.09,"l":3.06,"n":68,"o":3.065,"t":"2026-09-25T19:30:00Z","v":7827,"vw":3.06358},{"c":3.125,"h":3.125,"l":3.09,"n":190,"o":3.095,"t":"2026-09-25T19:45:00Z","v":10452,"vw":3.110898},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-09-25T20:00:00Z","v":28233,"vw":3.13},{"c":3.11,"h":3.11,"l":3.11,"n":22,"o":3.11,"t":"2026-09-28T13:30:00Z","v":795,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":9,"o":3.07,"t":"2026-09-28T13:45:00Z","v":860,"vw":3.07},{"c":3.115,"h":3.115,"l":3.09,"n":26,"o":3.09,"t":"2026-09-28T14:00:00Z","v":608,"vw":3.101667},{"c":3.06,"h":3.08,"l":3.05,"n":6,"o":3.08,"t":"2026-09-28T14:15:00Z","v":740,"vw":3.065278},{"c":3.085,"h":3.085,"l":3.085,"n":2,"o":3.085,"t":"2026-09-28T14:45:00Z","v":138,"vw":3.085},{"c":3.06,"h":3.07,"l":3.05,"n":17,"o":3.07,"t":"2026-09-28T15:00:00Z","v":485,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":36,"o":3.05,"t":"2026-09-28T15:15:00Z","v":2131,"vw":3.052667},{"c":3.05,"h":3.05,"l":3.05,"n":12,"o":3.05,"t":"2026-09-28T15:30:00Z","v":911,"vw":3.05},{"c":3.06,"h":3.06,"l":3.055,"n":81,"o":3.055,"t":"2026-09-28T15:45:00Z","v":2666,"vw":3.058452},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-09-28T16:00:00Z","v":560,"vw":3.06},{"c":3.09,"h":3.09,"l":3.06,"n":39,"o":3.06,"t":"2026-09-28T16:15:00Z","v":2958,"vw":3.074588},{"c":3.08,"h":3.08,"l":3.075,"n":24,"o":3.08,"t":"2026-09-28T16:30:00Z","v":2022,"vw":3.079695},{"c":3.11,"h":3.11,"l":3.09,"n":50,"o":3.09,"t":"2026-09-28T17:00:00Z","v":2493,"vw":3.103982},{"c":3.1,"h":3.1,"l":3.1,"n":20,"o":3.1,"t":"2026-09-28T17:30:00Z","v":580,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":9,"o":3.09,"t":"2026-09-28T17:45:00Z","v":209,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":11,"o":3.09,"t":"2026-09-28T18:15:00Z","v":826,"vw":3.09},{"c":3.076,"h":3.085,"l":3.076,"n":6,"o":3.085,"t":"2026-09-28T18:30:00Z","v":1146,"vw":3.076818},{"c":3.08,"h":3.09,"l":3.08,"n":12,"o":3.09,"t":"2026-09-28T18:45:00Z","v":636,"vw":3.086667},{"c":3.08,"h":3.08,"l":3.08,"n":25,"o":3.08,"t":"2026-09-28T19:00:00Z","v":689,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-28T19:15:00Z","v":134,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-28T19:30:00Z","v":186,"vw":3.07},{"c":3.09,"h":3.1,"l":3.06,"n":227,"o":3.07,"t":"2026-09-28T19:45:00Z","v":12388,"vw":3.08624},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-28T20:00:00Z","v":19427,"vw":3.09},{"c":3.12,"h":3.12,"l":3.09,"n":36,"o":3.09,"t":"2026-09-29T13:30:00Z","v":955,"vw":3.100833},{"c":3.05,"h":3.08,"l":3.05,"n":120,"o":3.08,"t":"2026-09-29T14:00:00Z","v":8313,"vw":3.057534},{"c":3.04,"h":3.05,"l":3.03,"n":10,"o":3.05,"t":"2026-09-29T14:15:00Z","v":730,"vw":3.035},{"c":2.98,"h":3.04,"l":2.98,"n":61,"o":3.035,"t":"2026-09-29T14:30:00Z","v":12341,"vw":3.015787},{"c":2.99,"h":3.01,"l":2.98,"n":55,"o":2.98,"t":"2026-09-29T14:45:00Z","v":6290,"vw":2.998461},{"c":2.96,"h":2.99,"l":2.96,"n":27,"o":2.99,"t":"2026-09-29T15:00:00Z","v":2237,"vw":2.98281},{"c":2.96,"h":2.97,"l":2.96,"n":12,"o":2.97,"t":"2026-09-29T15:15:00Z","v":705,"vw":2.968333},{"c":2.97,"h":2.98,"l":2.96,"n":16,"o":2.96,"t":"2026-09-29T15:30:00Z","v":1047,"vw":2.9715},{"c":2.99,"h":2.99,"l":2.97,"n":29,"o":2.97,"t":"2026-09-29T15:45:00Z","v":1782,"vw":2.979086},{"c":2.99,"h":2.99,"l":2.98,"n":17,"o":2.98,"t":"2026-09-29T16:00:00Z","v":13026,"vw":2.981163},{"c":2.99,"h":2.99,"l":2.99,"n":11,"o":2.99,"t":"2026-09-29T16:15:00Z","v":715,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":16,"o":2.99,"t":"2026-09-29T16:30:00Z","v":635,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-09-29T16:45:00Z","v":637,"vw":2.99},{"c":3,"h":3,"l":2.99,"n":18,"o":2.99,"t":"2026-09-29T17:00:00Z","v":893,"vw":2.994286},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-29T17:15:00Z","v":200,"vw":2.99},{"c":2.99,"h":3.0099,"l":2.99,"n":19,"o":3,"t":"2026-09-29T17:30:00Z","v":2487,"vw":2.999235},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-09-29T17:45:00Z","v":559,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":8,"o":2.99,"t":"2026-09-29T18:00:00Z","v":733,"vw":2.991429},{"c":3,"h":3.03,"l":3,"n":59,"o":3.01,"t":"2026-09-29T18:15:00Z","v":13618,"vw":3.019051},{"c":3.01,"h":3.0132,"l":2.99,"n":30,"o":3.005,"t":"2026-09-29T18:30:00Z","v":3290,"vw":3.011074},{"c":3,"h":3.01,"l":3,"n":15,"o":3,"t":"2026-09-29T18:45:00Z","v":862,"vw":3.001667},{"c":3,"h":3.01,"l":3,"n":14,"o":3,"t":"2026-09-29T19:00:00Z","v":663,"vw":3.001667},{"c":3.0135,"h":3.0135,"l":3,"n":15,"o":3,"t":"2026-09-29T19:15:00Z","v":712,"vw":3.005119},{"c":3.015,"h":3.02,"l":3.01,"n":34,"o":3.01,"t":"2026-09-29T19:30:00Z","v":2516,"vw":3.013869},{"c":3,"h":3.025,"l":2.99,"n":301,"o":3.02,"t":"2026-09-29T19:45:00Z","v":12674,"vw":3.004931},{"c":3.03,"h":3.03,"l":3.01,"n":8,"o":3.01,"t":"2026-09-29T20:00:00Z","v":25862,"vw":3.012665},{"c":3.01,"h":3.04,"l":3.01,"n":34,"o":3.04,"t":"2026-09-30T13:30:00Z","v":2019,"vw":3.019407},{"c":3.035,"h":3.045,"l":3.02,"n":4,"o":3.045,"t":"2026-09-30T13:45:00Z","v":600,"vw":3.036667},{"c":3.05,"h":3.05,"l":3.05,"n":15,"o":3.05,"t":"2026-09-30T14:00:00Z","v":382,"vw":3.05},{"c":3.015,"h":3.015,"l":3.015,"n":11,"o":3.015,"t":"2026-09-30T14:15:00Z","v":205,"vw":3.015},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-09-30T14:30:00Z","v":266,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-30T15:00:00Z","v":253,"vw":3.02},{"c":2.99,"h":3.01,"l":2.99,"n":26,"o":3.01,"t":"2026-09-30T15:15:00Z","v":889,"vw":3.002},{"c":2.985,"h":2.99,"l":2.97,"n":68,"o":2.99,"t":"2026-09-30T15:30:00Z","v":9514,"vw":2.989492},{"c":2.985,"h":2.99,"l":2.98,"n":22,"o":2.985,"t":"2026-09-30T15:45:00Z","v":2257,"vw":2.986429},{"c":2.985,"h":2.99,"l":2.985,"n":20,"o":2.99,"t":"2026-09-30T16:00:00Z","v":3143,"vw":2.989821},{"c":3,"h":3,"l":2.99,"n":33,"o":2.99,"t":"2026-09-30T16:15:00Z","v":1809,"vw":2.994932},{"c":2.99,"h":2.99,"l":2.99,"n":11,"o":2.99,"t":"2026-09-30T16:30:00Z","v":235,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":12,"o":2.99,"t":"2026-09-30T16:45:00Z","v":534,"vw":2.99},{"c":2.99,"h":2.99,"l":2.98,"n":21,"o":2.99,"t":"2026-09-30T17:00:00Z","v":2782,"vw":2.989623},{"c":2.99,"h":3,"l":2.99,"n":28,"o":2.99,"t":"2026-09-30T17:15:00Z","v":1671,"vw":2.990794},{"c":2.995,"h":2.995,"l":2.99,"n":5,"o":2.99,"t":"2026-09-30T17:30:00Z","v":228,"vw":2.9925},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-09-30T17:45:00Z","v":306,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":35,"o":2.99,"t":"2026-09-30T18:00:00Z","v":1203,"vw":2.991189},{"c":2.995,"h":3.01,"l":2.99,"n":35,"o":3,"t":"2026-09-30T18:15:00Z","v":3822,"vw":2.999712},{"c":3,"h":3,"l":2.995,"n":14,"o":2.995,"t":"2026-09-30T18:30:00Z","v":595,"vw":2.998485},{"c":3.01,"h":3.01,"l":3,"n":35,"o":3.005,"t":"2026-09-30T18:45:00Z","v":1168,"vw":3.004286},{"c":3.01,"h":3.01,"l":3.005,"n":58,"o":3.005,"t":"2026-09-30T19:00:00Z","v":1815,"vw":3.00948},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-09-30T19:15:00Z","v":243,"vw":3.01},{"c":3.01,"h":3.01,"l":2.99,"n":47,"o":3,"t":"2026-09-30T19:30:00Z","v":1709,"vw":3.000889},{"c":3,"h":3.01,"l":2.99,"n":205,"o":3.01,"t":"2026-09-30T19:45:00Z","v":9450,"vw":3.001517},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-09-30T20:00:00Z","v":25831,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T20:15:00Z","v":876,"vw":2.99},{"c":2.93,"h":3,"l":2.93,"n":20,"o":3,"t":"2026-10-01T13:30:00Z","v":793,"vw":2.980501},{"c":2.92,"h":2.955,"l":2.92,"n":10,"o":2.955,"t":"2026-10-01T13:45:00Z","v":1820,"vw":2.94074},{"c":2.94,"h":2.94,"l":2.92,"n":27,"o":2.93,"t":"2026-10-01T14:00:00Z","v":5400,"vw":2.929998},{"c":2.93,"h":2.94,"l":2.93,"n":34,"o":2.94,"t":"2026-10-01T14:15:00Z","v":7948,"vw":2.930462},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-01T14:30:00Z","v":202,"vw":2.92},{"c":2.935,"h":2.935,"l":2.93,"n":6,"o":2.93,"t":"2026-10-01T14:45:00Z","v":312,"vw":2.931667},{"c":2.93,"h":2.94,"l":2.93,"n":12,"o":2.94,"t":"2026-10-01T15:00:00Z","v":7405,"vw":2.936757},{"c":2.93,"h":2.94,"l":2.92,"n":22,"o":2.93,"t":"2026-10-01T15:15:00Z","v":5249,"vw":2.927351},{"c":2.94,"h":2.94,"l":2.93,"n":10,"o":2.93,"t":"2026-10-01T15:30:00Z","v":757,"vw":2.937143},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-01T15:45:00Z","v":158,"vw":2.97},{"c":2.99,"h":2.99,"l":2.98,"n":20,"o":2.98,"t":"2026-10-01T16:00:00Z","v":1176,"vw":2.985},{"c":2.99,"h":2.99,"l":2.99,"n":26,"o":2.99,"t":"2026-10-01T16:30:00Z","v":1286,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":7,"o":2.99,"t":"2026-10-01T16:45:00Z","v":562,"vw":2.99},{"c":3,"h":3.01,"l":3,"n":42,"o":3.01,"t":"2026-10-01T17:00:00Z","v":2307,"vw":3.009278},{"c":3,"h":3.01,"l":2.9999,"n":61,"o":3,"t":"2026-10-01T17:15:00Z","v":2209,"vw":3.000593},{"c":3.01,"h":3.01,"l":3.01,"n":24,"o":3.01,"t":"2026-10-01T17:30:00Z","v":915,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T17:45:00Z","v":100,"vw":3},{"c":2.995,"h":2.995,"l":2.99,"n":9,"o":2.99,"t":"2026-10-01T18:00:00Z","v":465,"vw":2.993333},{"c":2.9988,"h":3,"l":2.995,"n":51,"o":3,"t":"2026-10-01T18:15:00Z","v":1323,"vw":2.99845},{"c":3,"h":3,"l":3,"n":58,"o":3,"t":"2026-10-01T18:30:00Z","v":769,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":37,"o":2.99,"t":"2026-10-01T19:00:00Z","v":633,"vw":2.99},{"c":2.98,"h":2.995,"l":2.98,"n":14,"o":2.995,"t":"2026-10-01T19:15:00Z","v":8515,"vw":2.980616},{"c":2.99,"h":2.995,"l":2.99,"n":25,"o":2.995,"t":"2026-10-01T19:30:00Z","v":850,"vw":2.99181},{"c":2.982,"h":3,"l":2.98,"n":121,"o":2.99,"t":"2026-10-01T19:45:00Z","v":5711,"vw":2.983328},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-01T20:00:00Z","v":12733,"vw":2.98},{"c":3,"h":3.025,"l":2.96,"n":49,"o":3,"t":"2026-10-02T13:30:00Z","v":21973,"vw":2.96937},{"c":3.02,"h":3.03,"l":3,"n":19,"o":3,"t":"2026-10-02T13:45:00Z","v":883,"vw":3.018333},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-10-02T14:00:00Z","v":1908,"vw":3.012778},{"c":3.01,"h":3.02,"l":3.01,"n":19,"o":3.02,"t":"2026-10-02T14:15:00Z","v":1426,"vw":3.013929},{"c":3.01,"h":3.02,"l":3,"n":13,"o":3.01,"t":"2026-10-02T14:30:00Z","v":693,"vw":3.01},{"c":3.01,"h":3.015,"l":3,"n":10,"o":3.01,"t":"2026-10-02T14:45:00Z","v":703,"vw":3.009167},{"c":2.94,"h":3,"l":2.94,"n":87,"o":3,"t":"2026-10-02T15:00:00Z","v":2464,"vw":2.960833},{"c":2.92,"h":2.935,"l":2.89,"n":101,"o":2.935,"t":"2026-10-02T15:15:00Z","v":12380,"vw":2.907938},{"c":2.92,"h":2.93,"l":2.92,"n":31,"o":2.92,"t":"2026-10-02T15:30:00Z","v":1283,"vw":2.921111},{"c":2.915,"h":2.915,"l":2.915,"n":11,"o":2.915,"t":"2026-10-02T15:45:00Z","v":494,"vw":2.915},{"c":2.925,"h":2.94,"l":2.9199,"n":89,"o":2.92,"t":"2026-10-02T16:00:00Z","v":3444,"vw":2.92176},{"c":2.92,"h":2.925,"l":2.92,"n":13,"o":2.92,"t":"2026-10-02T16:15:00Z","v":421,"vw":2.92125},{"c":2.91,"h":2.92,"l":2.91,"n":21,"o":2.92,"t":"2026-10-02T16:30:00Z","v":687,"vw":2.914975},{"c":2.92,"h":2.92,"l":2.9001,"n":11,"o":2.91,"t":"2026-10-02T16:45:00Z","v":2649,"vw":2.901983},{"c":2.935,"h":2.94,"l":2.92,"n":60,"o":2.92,"t":"2026-10-02T17:00:00Z","v":5321,"vw":2.929069},{"c":2.935,"h":2.935,"l":2.935,"n":4,"o":2.935,"t":"2026-10-02T17:15:00Z","v":103,"vw":2.935},{"c":2.935,"h":2.94,"l":2.92,"n":37,"o":2.925,"t":"2026-10-02T17:30:00Z","v":1972,"vw":2.927549},{"c":2.945,"h":2.945,"l":2.94,"n":16,"o":2.94,"t":"2026-10-02T17:45:00Z","v":489,"vw":2.941667},{"c":2.945,"h":2.945,"l":2.93,"n":50,"o":2.945,"t":"2026-10-02T18:00:00Z","v":2660,"vw":2.93529},{"c":2.945,"h":2.945,"l":2.945,"n":33,"o":2.945,"t":"2026-10-02T18:15:00Z","v":532,"vw":2.945},{"c":2.94,"h":2.945,"l":2.94,"n":32,"o":2.945,"t":"2026-10-02T18:30:00Z","v":1282,"vw":2.940711},{"c":2.945,"h":2.945,"l":2.94,"n":13,"o":2.94,"t":"2026-10-02T18:45:00Z","v":379,"vw":2.9425},{"c":2.94,"h":2.94,"l":2.94,"n":65,"o":2.94,"t":"2026-10-02T19:00:00Z","v":882,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":59,"o":2.94,"t":"2026-10-02T19:15:00Z","v":1670,"vw":2.933802},{"c":2.935,"h":2.94,"l":2.935,"n":34,"o":2.935,"t":"2026-10-02T19:30:00Z","v":1024,"vw":2.936429},{"c":2.905,"h":2.94,"l":2.9,"n":271,"o":2.94,"t":"2026-10-02T19:45:00Z","v":12685,"vw":2.909489},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-02T20:00:00Z","v":21957,"vw":2.91},{"c":2.89,"h":2.92,"l":2.89,"n":12,"o":2.92,"t":"2026-10-05T13:30:00Z","v":629,"vw":2.911611},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-05T13:45:00Z","v":143,"vw":2.92},{"c":2.915,"h":2.915,"l":2.915,"n":12,"o":2.915,"t":"2026-10-05T14:15:00Z","v":171,"vw":2.915},{"c":2.905,"h":2.905,"l":2.905,"n":7,"o":2.905,"t":"2026-10-05T14:30:00Z","v":489,"vw":2.905},{"c":2.91,"h":2.91,"l":2.91,"n":23,"o":2.91,"t":"2026-10-05T16:00:00Z","v":939,"vw":2.91},{"c":2.915,"h":2.915,"l":2.91,"n":22,"o":2.91,"t":"2026-10-05T16:15:00Z","v":341,"vw":2.9125},{"c":2.915,"h":2.915,"l":2.915,"n":6,"o":2.915,"t":"2026-10-05T16:30:00Z","v":154,"vw":2.915},{"c":2.91,"h":2.915,"l":2.91,"n":25,"o":2.915,"t":"2026-10-05T16:45:00Z","v":891,"vw":2.913347},{"c":2.88,"h":2.89,"l":2.87,"n":48,"o":2.89,"t":"2026-10-05T17:00:00Z","v":1227,"vw":2.879444},{"c":2.87,"h":2.89,"l":2.87,"n":45,"o":2.89,"t":"2026-10-05T17:15:00Z","v":1130,"vw":2.885},{"c":2.875,"h":2.875,"l":2.87,"n":20,"o":2.87,"t":"2026-10-05T18:00:00Z","v":728,"vw":2.872778},{"c":2.87,"h":2.875,"l":2.87,"n":40,"o":2.875,"t":"2026-10-05T18:15:00Z","v":1392,"vw":2.8705},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-05T18:30:00Z","v":261,"vw":2.88},{"c":2.91,"h":2.91,"l":2.88,"n":69,"o":2.88,"t":"2026-10-05T18:45:00Z","v":16900,"vw":2.880513},{"c":2.93,"h":2.93,"l":2.91,"n":22,"o":2.91,"t":"2026-10-05T19:00:00Z","v":1342,"vw":2.913125},{"c":2.97,"h":2.99,"l":2.935,"n":232,"o":2.9499,"t":"2026-10-05T19:15:00Z","v":11182,"vw":2.958135},{"c":2.95,"h":2.97,"l":2.95,"n":46,"o":2.97,"t":"2026-10-05T19:30:00Z","v":1083,"vw":2.96},{"c":2.96,"h":2.96,"l":2.92,"n":303,"o":2.95,"t":"2026-10-05T19:45:00Z","v":15022,"vw":2.942969},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-05T20:00:00Z","v":33591,"vw":2.95},{"c":3.02,"h":3.02,"l":2.98,"n":17,"o":2.98,"t":"2026-10-06T13:30:00Z","v":1967,"vw":2.982144},{"c":2.93,"h":2.97,"l":2.93,"n":59,"o":2.97,"t":"2026-10-06T14:00:00Z","v":3825,"vw":2.949516},{"c":2.93,"h":2.95,"l":2.93,"n":11,"o":2.93,"t":"2026-10-06T14:15:00Z","v":5394,"vw":2.948496},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-06T14:45:00Z","v":2000,"vw":2.93},{"c":2.945,"h":3.03,"l":2.935,"n":626,"o":2.94,"t":"2026-10-06T15:00:00Z","v":47722,"vw":2.994688},{"c":2.93,"h":2.94,"l":2.93,"n":20,"o":2.94,"t":"2026-10-06T15:15:00Z","v":1380,"vw":2.934793},{"c":2.93,"h":2.93,"l":2.93,"n":13,"o":2.93,"t":"2026-10-06T15:30:00Z","v":665,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-10-06T15:45:00Z","v":401,"vw":2.93},{"c":2.885,"h":2.9101,"l":2.885,"n":73,"o":2.91,"t":"2026-10-06T16:15:00Z","v":9010,"vw":2.903517},{"c":2.9,"h":2.9,"l":2.9,"n":13,"o":2.9,"t":"2026-10-06T16:30:00Z","v":638,"vw":2.9},{"c":2.89,"h":2.9,"l":2.89,"n":24,"o":2.9,"t":"2026-10-06T16:45:00Z","v":2327,"vw":2.89137},{"c":2.89,"h":2.89,"l":2.88,"n":26,"o":2.89,"t":"2026-10-06T17:00:00Z","v":1436,"vw":2.889091},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-06T17:15:00Z","v":229,"vw":2.89},{"c":2.905,"h":2.905,"l":2.905,"n":8,"o":2.905,"t":"2026-10-06T17:30:00Z","v":541,"vw":2.905},{"c":2.9086,"h":2.91,"l":2.905,"n":18,"o":2.91,"t":"2026-10-06T18:00:00Z","v":1066,"vw":2.908667},{"c":2.9161,"h":2.9161,"l":2.9161,"n":5,"o":2.9161,"t":"2026-10-06T18:15:00Z","v":532,"vw":2.9161},{"c":2.91,"h":2.92,"l":2.91,"n":8,"o":2.92,"t":"2026-10-06T18:30:00Z","v":680,"vw":2.911757},{"c":2.905,"h":2.905,"l":2.905,"n":15,"o":2.905,"t":"2026-10-06T19:15:00Z","v":615,"vw":2.905},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-10-06T19:30:00Z","v":357,"vw":2.9},{"c":2.885,"h":2.89,"l":2.87,"n":98,"o":2.89,"t":"2026-10-06T19:45:00Z","v":5386,"vw":2.877321},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-10-06T20:00:00Z","v":16493,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-07T13:30:00Z","v":694,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-07T13:45:00Z","v":102,"vw":2.87},{"c":2.81,"h":2.845,"l":2.79,"n":132,"o":2.815,"t":"2026-10-07T14:15:00Z","v":11023,"vw":2.807548},{"c":2.78,"h":2.78,"l":2.78,"n":9,"o":2.78,"t":"2026-10-07T14:30:00Z","v":570,"vw":2.78},{"c":2.79,"h":2.8,"l":2.77,"n":136,"o":2.8,"t":"2026-10-07T14:45:00Z","v":12670,"vw":2.787535},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-10-07T15:15:00Z","v":559,"vw":2.79},{"c":2.77,"h":2.8,"l":2.77,"n":240,"o":2.7954,"t":"2026-10-07T15:30:00Z","v":13125,"vw":2.793376},{"c":2.77,"h":2.77,"l":2.77,"n":23,"o":2.77,"t":"2026-10-07T15:45:00Z","v":1670,"vw":2.77},{"c":2.79,"h":2.79,"l":2.77,"n":40,"o":2.78,"t":"2026-10-07T16:15:00Z","v":3912,"vw":2.775768},{"c":2.78,"h":2.78,"l":2.752,"n":22,"o":2.77,"t":"2026-10-07T16:30:00Z","v":3864,"vw":2.763272},{"c":2.75,"h":2.77,"l":2.72,"n":157,"o":2.752,"t":"2026-10-07T16:45:00Z","v":14544,"vw":2.742318},{"c":2.76,"h":2.78,"l":2.75,"n":98,"o":2.75,"t":"2026-10-07T17:00:00Z","v":9001,"vw":2.763682},{"c":2.74,"h":2.765,"l":2.69,"n":94,"o":2.765,"t":"2026-10-07T17:15:00Z","v":7236,"vw":2.739077},{"c":2.77,"h":2.77,"l":2.74,"n":46,"o":2.74,"t":"2026-10-07T17:30:00Z","v":4829,"vw":2.753203},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-07T17:45:00Z","v":1005,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":8,"o":2.77,"t":"2026-10-07T18:15:00Z","v":208,"vw":2.77},{"c":2.78,"h":2.78,"l":2.78,"n":20,"o":2.78,"t":"2026-10-07T18:30:00Z","v":381,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":19,"o":2.78,"t":"2026-10-07T18:45:00Z","v":1957,"vw":2.78},{"c":2.77,"h":2.77,"l":2.76,"n":38,"o":2.77,"t":"2026-10-07T19:00:00Z","v":1742,"vw":2.766933},{"c":2.76,"h":2.76,"l":2.75,"n":57,"o":2.76,"t":"2026-10-07T19:15:00Z","v":6750,"vw":2.752311},{"c":2.76,"h":2.76,"l":2.75,"n":12,"o":2.76,"t":"2026-10-07T19:30:00Z","v":1002,"vw":2.757022},{"c":2.77,"h":2.78,"l":2.75,"n":219,"o":2.7699,"t":"2026-10-07T19:45:00Z","v":8840,"vw":2.76421},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-10-07T20:00:00Z","v":11816,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-08T13:30:00Z","v":187,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-08T13:45:00Z","v":102,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-08T14:00:00Z","v":102,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-08T14:15:00Z","v":210,"vw":2.76},{"c":2.73,"h":2.74,"l":2.73,"n":15,"o":2.74,"t":"2026-10-08T14:30:00Z","v":1479,"vw":2.737857},{"c":2.74,"h":2.74,"l":2.725,"n":11,"o":2.74,"t":"2026-10-08T14:45:00Z","v":2517,"vw":2.732416},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-08T15:00:00Z","v":558,"vw":2.74},{"c":2.74,"h":2.74,"l":2.73,"n":12,"o":2.74,"t":"2026-10-08T15:15:00Z","v":724,"vw":2.735},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-08T15:30:00Z","v":184,"vw":2.74},{"c":2.73,"h":2.73,"l":2.71,"n":52,"o":2.72,"t":"2026-10-08T15:45:00Z","v":5970,"vw":2.720217},{"c":2.7,"h":2.73,"l":2.69,"n":76,"o":2.72,"t":"2026-10-08T16:00:00Z","v":3387,"vw":2.711009},{"c":2.7,"h":2.725,"l":2.7,"n":39,"o":2.71,"t":"2026-10-08T16:15:00Z","v":2257,"vw":2.706511},{"c":2.71,"h":2.71,"l":2.7,"n":38,"o":2.71,"t":"2026-10-08T16:30:00Z","v":1275,"vw":2.706667},{"c":2.69,"h":2.72,"l":2.69,"n":51,"o":2.71,"t":"2026-10-08T16:45:00Z","v":3764,"vw":2.70268},{"c":2.72,"h":2.72,"l":2.71,"n":84,"o":2.71,"t":"2026-10-08T17:00:00Z","v":2553,"vw":2.71327},{"c":2.72,"h":2.73,"l":2.71,"n":43,"o":2.73,"t":"2026-10-08T17:15:00Z","v":8817,"vw":2.718797},{"c":2.72,"h":2.74,"l":2.72,"n":25,"o":2.73,"t":"2026-10-08T17:30:00Z","v":1918,"vw":2.724613},{"c":2.73,"h":2.73,"l":2.7292,"n":30,"o":2.73,"t":"2026-10-08T17:45:00Z","v":1920,"vw":2.729932},{"c":2.73,"h":2.74,"l":2.72,"n":30,"o":2.74,"t":"2026-10-08T18:00:00Z","v":1529,"vw":2.733333},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-08T18:15:00Z","v":200,"vw":2.74},{"c":2.7,"h":2.72,"l":2.7,"n":87,"o":2.72,"t":"2026-10-08T18:30:00Z","v":4324,"vw":2.707679},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-08T18:45:00Z","v":200,"vw":2.7},{"c":2.68,"h":2.7,"l":2.68,"n":46,"o":2.7,"t":"2026-10-08T19:00:00Z","v":1543,"vw":2.683247},{"c":2.68,"h":2.68,"l":2.67,"n":65,"o":2.68,"t":"2026-10-08T19:15:00Z","v":3110,"vw":2.671891},{"c":2.67,"h":2.68,"l":2.67,"n":61,"o":2.68,"t":"2026-10-08T19:30:00Z","v":2257,"vw":2.6725},{"c":2.685,"h":2.7,"l":2.66,"n":297,"o":2.67,"t":"2026-10-08T19:45:00Z","v":10067,"vw":2.687924},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-08T20:00:00Z","v":85977,"vw":2.69},{"c":2.5,"h":2.69,"l":2.5,"n":3,"o":2.69,"t":"2026-10-09T13:30:00Z","v":505,"vw":2.652151},{"c":2.64,"h":2.716,"l":2.62,"n":49,"o":2.716,"t":"2026-10-09T13:45:00Z","v":1994,"vw":2.66363},{"c":2.61,"h":2.67,"l":2.61,"n":88,"o":2.62,"t":"2026-10-09T14:00:00Z","v":11401,"vw":2.650843},{"c":2.59,"h":2.61,"l":2.59,"n":3,"o":2.61,"t":"2026-10-09T14:15:00Z","v":201,"vw":2.6},{"c":2.6,"h":2.6,"l":2.555,"n":250,"o":2.59,"t":"2026-10-09T14:30:00Z","v":15035,"vw":2.565148},{"c":2.62,"h":2.62,"l":2.61,"n":14,"o":2.61,"t":"2026-10-09T14:45:00Z","v":881,"vw":2.618084},{"c":2.59,"h":2.61,"l":2.59,"n":14,"o":2.61,"t":"2026-10-09T15:00:00Z","v":708,"vw":2.604},{"c":2.62,"h":2.63,"l":2.605,"n":40,"o":2.605,"t":"2026-10-09T15:15:00Z","v":3363,"vw":2.615575},{"c":2.61,"h":2.61,"l":2.61,"n":15,"o":2.61,"t":"2026-10-09T15:30:00Z","v":576,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-09T15:45:00Z","v":125,"vw":2.6},{"c":2.6,"h":2.605,"l":2.595,"n":78,"o":2.6,"t":"2026-10-09T16:00:00Z","v":4492,"vw":2.603259},{"c":2.6101,"h":2.6101,"l":2.59,"n":47,"o":2.59,"t":"2026-10-09T16:15:00Z","v":3580,"vw":2.60088},{"c":2.61,"h":2.61,"l":2.61,"n":10,"o":2.61,"t":"2026-10-09T16:30:00Z","v":476,"vw":2.61},{"c":2.62,"h":2.62,"l":2.6,"n":45,"o":2.6,"t":"2026-10-09T16:45:00Z","v":5990,"vw":2.602128},{"c":2.615,"h":2.63,"l":2.615,"n":24,"o":2.63,"t":"2026-10-09T17:00:00Z","v":1549,"vw":2.621284},{"c":2.615,"h":2.615,"l":2.615,"n":6,"o":2.615,"t":"2026-10-09T17:15:00Z","v":754,"vw":2.615},{"c":2.615,"h":2.6199,"l":2.615,"n":8,"o":2.6199,"t":"2026-10-09T17:30:00Z","v":1103,"vw":2.618855},{"c":2.61,"h":2.615,"l":2.61,"n":2,"o":2.615,"t":"2026-10-09T17:45:00Z","v":200,"vw":2.6125},{"c":2.61,"h":2.61,"l":2.6,"n":2,"o":2.6,"t":"2026-10-09T18:00:00Z","v":200,"vw":2.605},{"c":2.625,"h":2.625,"l":2.6,"n":31,"o":2.61,"t":"2026-10-09T18:15:00Z","v":11739,"vw":2.610796},{"c":2.62,"h":2.625,"l":2.62,"n":7,"o":2.6212,"t":"2026-10-09T18:30:00Z","v":642,"vw":2.6229},{"c":2.63,"h":2.63,"l":2.625,"n":18,"o":2.625,"t":"2026-10-09T18:45:00Z","v":854,"vw":2.6275},{"c":2.67,"h":2.67,"l":2.63,"n":89,"o":2.63,"t":"2026-10-09T19:00:00Z","v":4227,"vw":2.646114},{"c":2.64,"h":2.66,"l":2.64,"n":30,"o":2.66,"t":"2026-10-09T19:15:00Z","v":1497,"vw":2.655556},{"c":2.61,"h":2.63,"l":2.61,"n":24,"o":2.63,"t":"2026-10-09T19:30:00Z","v":626,"vw":2.6225},{"c":2.605,"h":2.63,"l":2.605,"n":196,"o":2.615,"t":"2026-10-09T19:45:00Z","v":6314,"vw":2.619143},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-09T20:00:00Z","v":7573,"vw":2.61},{"c":2.59,"h":2.61,"l":2.58,"n":41,"o":2.58,"t":"2026-10-12T13:30:00Z","v":4936,"vw":2.586706},{"c":2.58,"h":2.58,"l":2.54,"n":24,"o":2.58,"t":"2026-10-12T13:45:00Z","v":16087,"vw":2.578317},{"c":2.575,"h":2.6,"l":2.57,"n":85,"o":2.575,"t":"2026-10-12T14:00:00Z","v":8311,"vw":2.583713},{"c":2.615,"h":2.62,"l":2.59,"n":49,"o":2.59,"t":"2026-10-12T14:15:00Z","v":16142,"vw":2.618647},{"c":2.6004,"h":2.615,"l":2.6004,"n":3,"o":2.615,"t":"2026-10-12T14:30:00Z","v":2000,"vw":2.61135},{"c":2.6199,"h":2.6199,"l":2.61,"n":9,"o":2.61,"t":"2026-10-12T14:45:00Z","v":1008,"vw":2.612131},{"c":2.605,"h":2.605,"l":2.6,"n":6,"o":2.6,"t":"2026-10-12T15:00:00Z","v":4228,"vw":2.6025},{"c":2.62,"h":2.62,"l":2.62,"n":29,"o":2.62,"t":"2026-10-12T15:30:00Z","v":519,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":8,"o":2.62,"t":"2026-10-12T15:45:00Z","v":203,"vw":2.62},{"c":2.595,"h":2.62,"l":2.59,"n":46,"o":2.62,"t":"2026-10-12T16:15:00Z","v":5276,"vw":2.610263},{"c":2.575,"h":2.58,"l":2.575,"n":45,"o":2.58,"t":"2026-10-12T16:30:00Z","v":1683,"vw":2.579231},{"c":2.58,"h":2.58,"l":2.58,"n":14,"o":2.58,"t":"2026-10-12T16:45:00Z","v":354,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":10,"o":2.59,"t":"2026-10-12T17:00:00Z","v":496,"vw":2.59},{"c":2.5708,"h":2.6,"l":2.5708,"n":44,"o":2.5801,"t":"2026-10-12T17:15:00Z","v":5132,"vw":2.586862},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T17:30:00Z","v":413,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":25,"o":2.58,"t":"2026-10-12T17:45:00Z","v":705,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-12T18:15:00Z","v":101,"vw":2.57},{"c":2.57,"h":2.5899,"l":2.57,"n":24,"o":2.5899,"t":"2026-10-12T18:30:00Z","v":667,"vw":2.581758},{"c":2.57,"h":2.5703,"l":2.5601,"n":50,"o":2.57,"t":"2026-10-12T18:45:00Z","v":3141,"vw":2.567841},{"c":2.57,"h":2.57,"l":2.57,"n":21,"o":2.57,"t":"2026-10-12T19:00:00Z","v":363,"vw":2.57},{"c":2.55,"h":2.58,"l":2.55,"n":72,"o":2.58,"t":"2026-10-12T19:30:00Z","v":4357,"vw":2.562333},{"c":2.555,"h":2.555,"l":2.55,"n":51,"o":2.55,"t":"2026-10-12T19:45:00Z","v":1080,"vw":2.554283},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-12T20:00:00Z","v":4770,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-13T11:00:00Z","v":400,"vw":2.57},{"c":2.57,"h":2.58,"l":2.55,"n":33,"o":2.55,"t":"2026-10-13T13:30:00Z","v":6263,"vw":2.57685},{"c":2.5004,"h":2.5004,"l":2.5004,"n":6,"o":2.5004,"t":"2026-10-13T13:45:00Z","v":2030,"vw":2.5004},{"c":2.46,"h":2.513,"l":2.46,"n":46,"o":2.513,"t":"2026-10-13T14:00:00Z","v":4602,"vw":2.467826},{"c":2.47,"h":2.47,"l":2.47,"n":17,"o":2.47,"t":"2026-10-13T14:15:00Z","v":2841,"vw":2.47},{"c":2.48,"h":2.48,"l":2.47,"n":34,"o":2.47,"t":"2026-10-13T14:30:00Z","v":1078,"vw":2.4775},{"c":2.5,"h":2.5,"l":2.485,"n":22,"o":2.485,"t":"2026-10-13T14:45:00Z","v":1194,"vw":2.497196},{"c":2.47,"h":2.49,"l":2.47,"n":47,"o":2.49,"t":"2026-10-13T15:15:00Z","v":5548,"vw":2.479335},{"c":2.48,"h":2.48,"l":2.47,"n":70,"o":2.47,"t":"2026-10-13T15:30:00Z","v":1891,"vw":2.478953},{"c":2.45,"h":2.46,"l":2.45,"n":27,"o":2.46,"t":"2026-10-13T15:45:00Z","v":749,"vw":2.456667},{"c":2.46,"h":2.46,"l":2.46,"n":23,"o":2.46,"t":"2026-10-13T16:00:00Z","v":694,"vw":2.46},{"c":2.44,"h":2.465,"l":2.44,"n":121,"o":2.46,"t":"2026-10-13T16:15:00Z","v":12002,"vw":2.441904},{"c":2.43,"h":2.45,"l":2.43,"n":102,"o":2.45,"t":"2026-10-13T17:00:00Z","v":4221,"vw":2.437957},{"c":2.42,"h":2.43,"l":2.42,"n":67,"o":2.43,"t":"2026-10-13T17:15:00Z","v":2686,"vw":2.427108},{"c":2.42,"h":2.42,"l":2.42,"n":6,"o":2.42,"t":"2026-10-13T17:30:00Z","v":128,"vw":2.42},{"c":2.43,"h":2.43,"l":2.4,"n":103,"o":2.4289,"t":"2026-10-13T17:45:00Z","v":8142,"vw":2.425493},{"c":2.4397,"h":2.4397,"l":2.42,"n":38,"o":2.42,"t":"2026-10-13T18:00:00Z","v":5679,"vw":2.431378},{"c":2.43,"h":2.43,"l":2.42,"n":13,"o":2.42,"t":"2026-10-13T18:15:00Z","v":699,"vw":2.423333},{"c":2.42,"h":2.42,"l":2.42,"n":8,"o":2.42,"t":"2026-10-13T18:30:00Z","v":273,"vw":2.42},{"c":2.35,"h":2.42,"l":2.35,"n":533,"o":2.42,"t":"2026-10-13T18:45:00Z","v":31396,"vw":2.373141},{"c":2.39,"h":2.39,"l":2.36,"n":81,"o":2.36,"t":"2026-10-13T19:00:00Z","v":12615,"vw":2.385138},{"c":2.385,"h":2.385,"l":2.37,"n":75,"o":2.38,"t":"2026-10-13T19:15:00Z","v":7891,"vw":2.379946},{"c":2.375,"h":2.38,"l":2.375,"n":26,"o":2.38,"t":"2026-10-13T19:30:00Z","v":1227,"vw":2.379263},{"c":2.418,"h":2.42,"l":2.375,"n":424,"o":2.375,"t":"2026-10-13T19:45:00Z","v":21400,"vw":2.405913},{"c":2.415,"h":2.415,"l":2.415,"n":3,"o":2.415,"t":"2026-10-13T20:00:00Z","v":15518,"vw":2.415},{"c":2.335,"h":2.37,"l":2.335,"n":20,"o":2.37,"t":"2026-10-14T13:30:00Z","v":1185,"vw":2.363308},{"c":2.34,"h":2.345,"l":2.335,"n":18,"o":2.335,"t":"2026-10-14T13:45:00Z","v":586,"vw":2.34},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-14T14:00:00Z","v":101,"vw":2.32},{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-10-14T14:15:00Z","v":441,"vw":2.355},{"c":2.37,"h":2.37,"l":2.35,"n":14,"o":2.36,"t":"2026-10-14T14:30:00Z","v":671,"vw":2.364},{"c":2.37,"h":2.38,"l":2.37,"n":61,"o":2.38,"t":"2026-10-14T14:45:00Z","v":1855,"vw":2.377605},{"c":2.36,"h":2.36,"l":2.36,"n":21,"o":2.36,"t":"2026-10-14T15:00:00Z","v":562,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":25,"o":2.38,"t":"2026-10-14T15:15:00Z","v":714,"vw":2.38},{"c":2.3613,"h":2.39,"l":2.35,"n":116,"o":2.39,"t":"2026-10-14T15:45:00Z","v":8021,"vw":2.375671},{"c":2.345,"h":2.37,"l":2.34,"n":77,"o":2.36,"t":"2026-10-14T16:15:00Z","v":3614,"vw":2.357252},{"c":2.35,"h":2.35,"l":2.34,"n":24,"o":2.34,"t":"2026-10-14T16:30:00Z","v":898,"vw":2.34701},{"c":2.35,"h":2.36,"l":2.35,"n":46,"o":2.35,"t":"2026-10-14T16:45:00Z","v":1746,"vw":2.352758},{"c":2.355,"h":2.3599,"l":2.352,"n":22,"o":2.3596,"t":"2026-10-14T17:00:00Z","v":4260,"vw":2.357137},{"c":2.355,"h":2.36,"l":2.355,"n":57,"o":2.355,"t":"2026-10-14T17:15:00Z","v":3477,"vw":2.357642},{"c":2.355,"h":2.355,"l":2.355,"n":13,"o":2.355,"t":"2026-10-14T17:30:00Z","v":507,"vw":2.355},{"c":2.355,"h":2.355,"l":2.35,"n":42,"o":2.355,"t":"2026-10-14T17:45:00Z","v":2100,"vw":2.351635},{"c":2.36,"h":2.36,"l":2.355,"n":55,"o":2.355,"t":"2026-10-14T18:00:00Z","v":3249,"vw":2.358766},{"c":2.355,"h":2.36,"l":2.35,"n":10,"o":2.35,"t":"2026-10-14T18:15:00Z","v":4223,"vw":2.359118},{"c":2.34,"h":2.355,"l":2.34,"n":68,"o":2.355,"t":"2026-10-14T18:30:00Z","v":2846,"vw":2.349493},{"c":2.345,"h":2.345,"l":2.34,"n":6,"o":2.34,"t":"2026-10-14T18:45:00Z","v":392,"vw":2.342727},{"c":2.3499,"h":2.35,"l":2.34,"n":24,"o":2.34,"t":"2026-10-14T19:00:00Z","v":1359,"vw":2.348356},{"c":2.345,"h":2.36,"l":2.345,"n":64,"o":2.35,"t":"2026-10-14T19:15:00Z","v":3584,"vw":2.353701},{"c":2.3161,"h":2.345,"l":2.305,"n":124,"o":2.345,"t":"2026-10-14T19:30:00Z","v":15670,"vw":2.32479},{"c":2.32,"h":2.335,"l":2.3,"n":273,"o":2.315,"t":"2026-10-14T19:45:00Z","v":30857,"vw":2.320962},{"c":2.35,"h":2.35,"l":2.315,"n":7,"o":2.315,"t":"2026-10-14T20:00:00Z","v":23225,"vw":2.322524},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-14T20:30:00Z","v":459,"vw":2.28},{"c":2.3,"h":2.35,"l":2.2999,"n":86,"o":2.32,"t":"2026-10-15T13:30:00Z","v":25306,"vw":2.31993},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-15T13:45:00Z","v":248,"vw":2.3},{"c":2.335,"h":2.34,"l":2.32,"n":62,"o":2.32,"t":"2026-10-15T14:00:00Z","v":1824,"vw":2.33239},{"c":2.28,"h":2.3301,"l":2.28,"n":76,"o":2.33,"t":"2026-10-15T14:15:00Z","v":13251,"vw":2.303543},{"c":2.32,"h":2.32,"l":2.3,"n":24,"o":2.32,"t":"2026-10-15T14:30:00Z","v":1267,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-15T14:45:00Z","v":212,"vw":2.32},{"c":2.34,"h":2.345,"l":2.33,"n":23,"o":2.33,"t":"2026-10-15T15:00:00Z","v":1255,"vw":2.337185},{"c":2.29,"h":2.3,"l":2.285,"n":38,"o":2.3,"t":"2026-10-15T15:15:00Z","v":3034,"vw":2.288519},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-15T15:30:00Z","v":990,"vw":2.29},{"c":2.29,"h":2.29,"l":2.27,"n":15,"o":2.27,"t":"2026-10-15T16:00:00Z","v":8783,"vw":2.270697},{"c":2.275,"h":2.3005,"l":2.27,"n":85,"o":2.3,"t":"2026-10-15T16:30:00Z","v":4486,"vw":2.292244},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T16:45:00Z","v":1000,"vw":2.285},{"c":2.2911,"h":2.2911,"l":2.29,"n":39,"o":2.29,"t":"2026-10-15T17:15:00Z","v":1518,"vw":2.291},{"c":2.3083,"h":2.3083,"l":2.29,"n":12,"o":2.295,"t":"2026-10-15T17:30:00Z","v":4198,"vw":2.296298},{"c":2.281,"h":2.281,"l":2.281,"n":22,"o":2.281,"t":"2026-10-15T17:45:00Z","v":1623,"vw":2.281},{"c":2.29,"h":2.29,"l":2.29,"n":17,"o":2.29,"t":"2026-10-15T18:00:00Z","v":2624,"vw":2.29},{"c":2.285,"h":2.29,"l":2.285,"n":17,"o":2.29,"t":"2026-10-15T18:15:00Z","v":1183,"vw":2.286703},{"c":2.29,"h":2.29,"l":2.29,"n":18,"o":2.29,"t":"2026-10-15T18:30:00Z","v":627,"vw":2.29},{"c":2.2891,"h":2.2891,"l":2.289,"n":3,"o":2.289,"t":"2026-10-15T18:45:00Z","v":577,"vw":2.28903},{"c":2.285,"h":2.285,"l":2.285,"n":4,"o":2.285,"t":"2026-10-15T19:00:00Z","v":139,"vw":2.285},{"c":2.265,"h":2.3,"l":2.265,"n":82,"o":2.29,"t":"2026-10-15T19:15:00Z","v":5335,"vw":2.286276},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-15T19:30:00Z","v":163,"vw":2.26},{"c":2.29,"h":2.305,"l":2.27,"n":213,"o":2.27,"t":"2026-10-15T19:45:00Z","v":6919,"vw":2.290029},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-15T20:00:00Z","v":17846,"vw":2.31},{"c":2.34,"h":2.34,"l":2.33,"n":12,"o":2.33,"t":"2026-10-16T13:30:00Z","v":5269,"vw":2.331351},{"c":2.365,"h":2.365,"l":2.35,"n":33,"o":2.35,"t":"2026-10-16T13:45:00Z","v":1028,"vw":2.355034},{"c":2.39,"h":2.39,"l":2.38,"n":20,"o":2.38,"t":"2026-10-16T14:00:00Z","v":2977,"vw":2.380385},{"c":2.41,"h":2.415,"l":2.385,"n":33,"o":2.385,"t":"2026-10-16T14:15:00Z","v":4575,"vw":2.401412},{"c":2.41,"h":2.425,"l":2.395,"n":149,"o":2.415,"t":"2026-10-16T14:30:00Z","v":7424,"vw":2.405218},{"c":2.485,"h":2.5,"l":2.424,"n":212,"o":2.424,"t":"2026-10-16T14:45:00Z","v":16752,"vw":2.469752},{"c":2.48,"h":2.51,"l":2.475,"n":136,"o":2.4894,"t":"2026-10-16T15:00:00Z","v":19989,"vw":2.489392},{"c":2.58,"h":2.62,"l":2.48,"n":840,"o":2.48,"t":"2026-10-16T15:15:00Z","v":68053,"vw":2.57098},{"c":2.6,"h":2.63,"l":2.57,"n":253,"o":2.575,"t":"2026-10-16T15:30:00Z","v":33384,"vw":2.595157},{"c":2.6211,"h":2.66,"l":2.6,"n":306,"o":2.605,"t":"2026-10-16T15:45:00Z","v":58564,"vw":2.626265},{"c":2.63,"h":2.65,"l":2.6211,"n":74,"o":2.625,"t":"2026-10-16T16:00:00Z","v":7828,"vw":2.630491},{"c":2.665,"h":2.68,"l":2.625,"n":333,"o":2.625,"t":"2026-10-16T16:15:00Z","v":57284,"vw":2.652734},{"c":2.64,"h":2.67,"l":2.62,"n":219,"o":2.66,"t":"2026-10-16T16:30:00Z","v":40735,"vw":2.643773},{"c":2.6,"h":2.64,"l":2.58,"n":123,"o":2.64,"t":"2026-10-16T16:45:00Z","v":12991,"vw":2.602951},{"c":2.5501,"h":2.595,"l":2.55,"n":33,"o":2.595,"t":"2026-10-16T17:00:00Z","v":2278,"vw":2.584662},{"c":2.5601,"h":2.57,"l":2.56,"n":59,"o":2.56,"t":"2026-10-16T17:15:00Z","v":2452,"vw":2.564083},{"c":2.515,"h":2.565,"l":2.515,"n":113,"o":2.5601,"t":"2026-10-16T17:30:00Z","v":40300,"vw":2.541904},{"c":2.505,"h":2.535,"l":2.5,"n":250,"o":2.53,"t":"2026-10-16T17:45:00Z","v":26066,"vw":2.51348},{"c":2.515,"h":2.515,"l":2.495,"n":63,"o":2.5,"t":"2026-10-16T18:00:00Z","v":2589,"vw":2.501581},{"c":2.541,"h":2.549,"l":2.515,"n":41,"o":2.515,"t":"2026-10-16T18:15:00Z","v":2510,"vw":2.526321},{"c":2.56,"h":2.56,"l":2.54,"n":19,"o":2.54,"t":"2026-10-16T18:30:00Z","v":925,"vw":2.555527},{"c":2.57,"h":2.59,"l":2.56,"n":103,"o":2.56,"t":"2026-10-16T18:45:00Z","v":7855,"vw":2.571673},{"c":2.5699,"h":2.57,"l":2.5611,"n":27,"o":2.57,"t":"2026-10-16T19:00:00Z","v":1298,"vw":2.568215},{"c":2.5,"h":2.57,"l":2.4993,"n":113,"o":2.57,"t":"2026-10-16T19:15:00Z","v":6672,"vw":2.529369},{"c":2.578,"h":2.61,"l":2.48,"n":172,"o":2.49,"t":"2026-10-16T19:30:00Z","v":7301,"vw":2.542516},{"c":2.6,"h":2.62,"l":2.56,"n":1788,"o":2.57,"t":"2026-10-16T19:45:00Z","v":135244,"vw":2.585187},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T20:00:00Z","v":17642,"vw":2.58},{"c":2.47,"h":2.63,"l":2.465,"n":135,"o":2.56,"t":"2026-10-19T13:30:00Z","v":21938,"vw":2.539638},{"c":2.41,"h":2.46,"l":2.38,"n":54,"o":2.46,"t":"2026-10-19T13:45:00Z","v":11778,"vw":2.412251},{"c":2.42,"h":2.42,"l":2.41,"n":70,"o":2.41,"t":"2026-10-19T14:00:00Z","v":1436,"vw":2.415},{"c":2.39,"h":2.3902,"l":2.39,"n":60,"o":2.3902,"t":"2026-10-19T14:15:00Z","v":3112,"vw":2.390058},{"c":2.43,"h":2.43,"l":2.4,"n":152,"o":2.415,"t":"2026-10-19T14:30:00Z","v":3971,"vw":2.413841},{"c":2.435,"h":2.46,"l":2.4,"n":49,"o":2.46,"t":"2026-10-19T14:45:00Z","v":10341,"vw":2.441799},{"c":2.42,"h":2.42,"l":2.415,"n":12,"o":2.42,"t":"2026-10-19T15:00:00Z","v":818,"vw":2.418},{"c":2.425,"h":2.425,"l":2.415,"n":21,"o":2.42,"t":"2026-10-19T15:15:00Z","v":1563,"vw":2.419545},{"c":2.41,"h":2.41,"l":2.41,"n":13,"o":2.41,"t":"2026-10-19T15:30:00Z","v":727,"vw":2.41},{"c":2.39,"h":2.4,"l":2.375,"n":32,"o":2.4,"t":"2026-10-19T15:45:00Z","v":1563,"vw":2.397308},{"c":2.37,"h":2.38,"l":2.35,"n":37,"o":2.35,"t":"2026-10-19T16:15:00Z","v":1183,"vw":2.37125},{"c":2.375,"h":2.39,"l":2.375,"n":11,"o":2.39,"t":"2026-10-19T16:30:00Z","v":635,"vw":2.383183},{"c":2.36,"h":2.365,"l":2.36,"n":10,"o":2.365,"t":"2026-10-19T16:45:00Z","v":584,"vw":2.361217},{"c":2.37,"h":2.375,"l":2.3699,"n":83,"o":2.3699,"t":"2026-10-19T17:15:00Z","v":9256,"vw":2.370031},{"c":2.395,"h":2.41,"l":2.37,"n":117,"o":2.37,"t":"2026-10-19T17:30:00Z","v":9052,"vw":2.383191},{"c":2.39,"h":2.39,"l":2.39,"n":20,"o":2.39,"t":"2026-10-19T17:45:00Z","v":583,"vw":2.39},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-19T18:00:00Z","v":214,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":17,"o":2.39,"t":"2026-10-19T18:15:00Z","v":571,"vw":2.39},{"c":2.375,"h":2.385,"l":2.37,"n":23,"o":2.37,"t":"2026-10-19T18:30:00Z","v":2014,"vw":2.378444},{"c":2.39,"h":2.39,"l":2.385,"n":13,"o":2.385,"t":"2026-10-19T18:45:00Z","v":499,"vw":2.3875},{"c":2.39,"h":2.39,"l":2.39,"n":32,"o":2.39,"t":"2026-10-19T19:00:00Z","v":548,"vw":2.39},{"c":2.375,"h":2.39,"l":2.375,"n":60,"o":2.39,"t":"2026-10-19T19:15:00Z","v":9010,"vw":2.389693},{"c":2.47,"h":2.47,"l":2.39,"n":591,"o":2.4093,"t":"2026-10-19T19:45:00Z","v":37381,"vw":2.440149},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-19T20:00:00Z","v":20418,"vw":2.45},{"c":2.52,"h":2.52,"l":2.47,"n":41,"o":2.47,"t":"2026-10-20T13:30:00Z","v":1604,"vw":2.487011},{"c":2.625,"h":2.625,"l":2.54,"n":41,"o":2.54,"t":"2026-10-20T13:45:00Z","v":6852,"vw":2.599233},{"c":2.61,"h":2.65,"l":2.57,"n":111,"o":2.62,"t":"2026-10-20T14:00:00Z","v":10290,"vw":2.609929},{"c":2.61,"h":2.61,"l":2.6,"n":16,"o":2.6,"t":"2026-10-20T14:15:00Z","v":625,"vw":2.602994},{"c":2.68,"h":2.68,"l":2.66,"n":18,"o":2.66,"t":"2026-10-20T14:30:00Z","v":838,"vw":2.667143},{"c":2.68,"h":2.7,"l":2.68,"n":27,"o":2.7,"t":"2026-10-20T14:45:00Z","v":1062,"vw":2.685102},{"c":2.6204,"h":2.68,"l":2.6204,"n":136,"o":2.68,"t":"2026-10-20T15:00:00Z","v":12334,"vw":2.637769},{"c":2.6853,"h":2.6853,"l":2.64,"n":30,"o":2.64,"t":"2026-10-20T15:15:00Z","v":4434,"vw":2.653457},{"c":2.67,"h":2.68,"l":2.67,"n":15,"o":2.68,"t":"2026-10-20T15:30:00Z","v":563,"vw":2.673814},{"c":2.675,"h":2.675,"l":2.675,"n":10,"o":2.675,"t":"2026-10-20T15:45:00Z","v":244,"vw":2.675},{"c":2.65,"h":2.6702,"l":2.65,"n":56,"o":2.66,"t":"2026-10-20T16:00:00Z","v":1191,"vw":2.661044},{"c":2.68,"h":2.68,"l":2.655,"n":30,"o":2.655,"t":"2026-10-20T16:15:00Z","v":3738,"vw":2.661375},{"c":2.685,"h":2.7,"l":2.685,"n":115,"o":2.69,"t":"2026-10-20T16:30:00Z","v":10794,"vw":2.688965},{"c":2.71,"h":2.71,"l":2.69,"n":90,"o":2.69,"t":"2026-10-20T16:45:00Z","v":24750,"vw":2.701642},{"c":2.72,"h":2.73,"l":2.72,"n":36,"o":2.73,"t":"2026-10-20T17:00:00Z","v":1139,"vw":2.725},{"c":2.74,"h":2.74,"l":2.72,"n":31,"o":2.72,"t":"2026-10-20T17:15:00Z","v":3328,"vw":2.722798},{"c":2.7889,"h":2.805,"l":2.74,"n":76,"o":2.74,"t":"2026-10-20T17:30:00Z","v":2333,"vw":2.780847},{"c":2.72,"h":2.76,"l":2.72,"n":120,"o":2.76,"t":"2026-10-20T17:45:00Z","v":3880,"vw":2.741302},{"c":2.72,"h":2.72,"l":2.7174,"n":24,"o":2.7174,"t":"2026-10-20T18:00:00Z","v":678,"vw":2.718332},{"c":2.7,"h":2.7,"l":2.7,"n":58,"o":2.7,"t":"2026-10-20T18:15:00Z","v":413,"vw":2.7},{"c":2.63,"h":2.68,"l":2.63,"n":56,"o":2.68,"t":"2026-10-20T18:30:00Z","v":1912,"vw":2.663431},{"c":2.62,"h":2.63,"l":2.62,"n":21,"o":2.63,"t":"2026-10-20T18:45:00Z","v":1714,"vw":2.625708},{"c":2.64,"h":2.64,"l":2.625,"n":73,"o":2.63,"t":"2026-10-20T19:00:00Z","v":2951,"vw":2.634322},{"c":2.65,"h":2.65,"l":2.64,"n":47,"o":2.64,"t":"2026-10-20T19:15:00Z","v":980,"vw":2.643333},{"c":2.645,"h":2.6493,"l":2.645,"n":22,"o":2.6493,"t":"2026-10-20T19:30:00Z","v":759,"vw":2.646075},{"c":2.67,"h":2.69,"l":2.65,"n":235,"o":2.65,"t":"2026-10-20T19:45:00Z","v":8268,"vw":2.672686},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-20T20:00:00Z","v":11244,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T08:00:00Z","v":101,"vw":2.66},{"c":2.64,"h":2.69,"l":2.64,"n":9,"o":2.69,"t":"2026-10-21T13:30:00Z","v":1043,"vw":2.651563},{"c":2.64,"h":2.65,"l":2.64,"n":84,"o":2.64,"t":"2026-10-21T14:00:00Z","v":2643,"vw":2.644161},{"c":2.625,"h":2.64,"l":2.62,"n":79,"o":2.64,"t":"2026-10-21T14:15:00Z","v":1958,"vw":2.627475},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-21T14:30:00Z","v":262,"vw":2.62},{"c":2.61,"h":2.66,"l":2.61,"n":127,"o":2.622,"t":"2026-10-21T14:45:00Z","v":25722,"vw":2.635091},{"c":2.595,"h":2.6,"l":2.595,"n":14,"o":2.595,"t":"2026-10-21T15:00:00Z","v":867,"vw":2.596169},{"c":2.605,"h":2.605,"l":2.581,"n":20,"o":2.581,"t":"2026-10-21T15:15:00Z","v":1141,"vw":2.595772},{"c":2.61,"h":2.61,"l":2.61,"n":18,"o":2.61,"t":"2026-10-21T15:30:00Z","v":1260,"vw":2.61},{"c":2.61,"h":2.61,"l":2.6,"n":31,"o":2.6,"t":"2026-10-21T15:45:00Z","v":1280,"vw":2.604},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-21T16:00:00Z","v":375,"vw":2.6},{"c":2.61,"h":2.61,"l":2.6,"n":35,"o":2.6,"t":"2026-10-21T16:15:00Z","v":1645,"vw":2.606},{"c":2.615,"h":2.62,"l":2.615,"n":31,"o":2.62,"t":"2026-10-21T16:30:00Z","v":2073,"vw":2.619352},{"c":2.6,"h":2.61,"l":2.6,"n":22,"o":2.61,"t":"2026-10-21T16:45:00Z","v":3601,"vw":2.600448},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T17:00:00Z","v":600,"vw":2.59},{"c":2.6,"h":2.6,"l":2.595,"n":38,"o":2.595,"t":"2026-10-21T17:15:00Z","v":3810,"vw":2.59569},{"c":2.655,"h":2.655,"l":2.6,"n":150,"o":2.61,"t":"2026-10-21T17:30:00Z","v":18684,"vw":2.60436},{"c":2.64,"h":2.65,"l":2.64,"n":29,"o":2.645,"t":"2026-10-21T17:45:00Z","v":1508,"vw":2.643859},{"c":2.65,"h":2.65,"l":2.65,"n":20,"o":2.65,"t":"2026-10-21T18:00:00Z","v":753,"vw":2.65},{"c":2.655,"h":2.655,"l":2.645,"n":14,"o":2.645,"t":"2026-10-21T18:15:00Z","v":1291,"vw":2.651364},{"c":2.645,"h":2.65,"l":2.645,"n":14,"o":2.65,"t":"2026-10-21T18:30:00Z","v":641,"vw":2.647561},{"c":2.65,"h":2.65,"l":2.64,"n":52,"o":2.645,"t":"2026-10-21T18:45:00Z","v":3898,"vw":2.647834},{"c":2.64,"h":2.65,"l":2.64,"n":9,"o":2.65,"t":"2026-10-21T19:00:00Z","v":450,"vw":2.6475},{"c":2.66,"h":2.66,"l":2.65,"n":71,"o":2.65,"t":"2026-10-21T19:15:00Z","v":2521,"vw":2.656432},{"c":2.66,"h":2.665,"l":2.66,"n":3,"o":2.665,"t":"2026-10-21T19:30:00Z","v":1038,"vw":2.660482},{"c":2.675,"h":2.68,"l":2.66,"n":173,"o":2.66,"t":"2026-10-21T19:45:00Z","v":6077,"vw":2.668156},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-21T20:00:00Z","v":13034,"vw":2.675},{"c":2.69,"h":2.71,"l":2.69,"n":44,"o":2.69,"t":"2026-10-22T13:30:00Z","v":2325,"vw":2.691728},{"c":2.71,"h":2.74,"l":2.6967,"n":53,"o":2.715,"t":"2026-10-22T13:45:00Z","v":4026,"vw":2.711484},{"c":2.7399,"h":2.74,"l":2.72,"n":20,"o":2.725,"t":"2026-10-22T14:00:00Z","v":1212,"vw":2.730646},{"c":2.73,"h":2.73,"l":2.73,"n":24,"o":2.73,"t":"2026-10-22T14:15:00Z","v":2712,"vw":2.73},{"c":2.71,"h":2.73,"l":2.7,"n":60,"o":2.73,"t":"2026-10-22T14:30:00Z","v":3311,"vw":2.712486},{"c":2.7,"h":2.705,"l":2.7,"n":11,"o":2.705,"t":"2026-10-22T14:45:00Z","v":659,"vw":2.701144},{"c":2.67,"h":2.7,"l":2.67,"n":23,"o":2.7,"t":"2026-10-22T15:00:00Z","v":1411,"vw":2.692477},{"c":2.69,"h":2.69,"l":2.67,"n":15,"o":2.67,"t":"2026-10-22T15:15:00Z","v":1134,"vw":2.676424},{"c":2.71,"h":2.71,"l":2.6999,"n":48,"o":2.7,"t":"2026-10-22T15:30:00Z","v":6663,"vw":2.701672},{"c":2.72,"h":2.72,"l":2.705,"n":40,"o":2.705,"t":"2026-10-22T15:45:00Z","v":1709,"vw":2.713444},{"c":2.735,"h":2.735,"l":2.72,"n":39,"o":2.72,"t":"2026-10-22T16:00:00Z","v":6169,"vw":2.726598},{"c":2.72,"h":2.72,"l":2.72,"n":18,"o":2.72,"t":"2026-10-22T16:15:00Z","v":1538,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":24,"o":2.72,"t":"2026-10-22T16:30:00Z","v":886,"vw":2.72},{"c":2.74,"h":2.74,"l":2.735,"n":7,"o":2.735,"t":"2026-10-22T16:45:00Z","v":3207,"vw":2.739844},{"c":2.73,"h":2.75,"l":2.73,"n":45,"o":2.75,"t":"2026-10-22T17:00:00Z","v":9791,"vw":2.742437},{"c":2.695,"h":2.74,"l":2.69,"n":65,"o":2.74,"t":"2026-10-22T17:15:00Z","v":8055,"vw":2.717392},{"c":2.69,"h":2.6991,"l":2.69,"n":3,"o":2.6991,"t":"2026-10-22T17:30:00Z","v":1306,"vw":2.691325},{"c":2.7,"h":2.7,"l":2.69,"n":5,"o":2.69,"t":"2026-10-22T17:45:00Z","v":485,"vw":2.697647},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-22T18:00:00Z","v":166,"vw":2.69},{"c":2.695,"h":2.705,"l":2.69,"n":131,"o":2.69,"t":"2026-10-22T18:15:00Z","v":8931,"vw":2.691593},{"c":2.725,"h":2.73,"l":2.7,"n":80,"o":2.7,"t":"2026-10-22T18:30:00Z","v":3163,"vw":2.719674},{"c":2.73,"h":2.73,"l":2.72,"n":66,"o":2.72,"t":"2026-10-22T18:45:00Z","v":4118,"vw":2.724149},{"c":2.71,"h":2.73,"l":2.7,"n":140,"o":2.73,"t":"2026-10-22T19:00:00Z","v":6107,"vw":2.713076},{"c":2.705,"h":2.71,"l":2.705,"n":12,"o":2.71,"t":"2026-10-22T19:30:00Z","v":1020,"vw":2.709425},{"c":2.665,"h":2.71,"l":2.65,"n":317,"o":2.69,"t":"2026-10-22T19:45:00Z","v":15141,"vw":2.685652},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-22T20:00:00Z","v":16158,"vw":2.67}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.18298095868315936,"strike":4.933492010973672,"iv":1.5321550690784222,"gamma":0.19510542581660104,"theta":-0.004476901557200559,"vega":0.0032867046520897924,"rho":0.000745216924763419,"breakevenPct":91.62820111074274},{"delta":0.3,"premium":0.21967598775036729,"strike":4.627700102080273,"iv":1.4563125120190579,"gamma":0.2182009993505793,"theta":-0.004329012444709913,"vega":0.0033637711697965286,"rho":0.0008955940063566887,"breakevenPct":81.54966628579176},{"delta":0.35,"premium":0.2563710168175752,"strike":4.321908193186873,"iv":1.3804699549596935,"gamma":0.24129657288455753,"theta":-0.004181123332219268,"vega":0.003440837687503265,"rho":0.0010459710879499584,"breakevenPct":71.47113146084077},{"delta":0.4,"premium":0.29306604588478313,"strike":4.0161162842934734,"iv":1.304627397900329,"gamma":0.2643921464185358,"theta":-0.004033234219728622,"vega":0.0035179042052100014,"rho":0.0011963481695432285,"breakevenPct":61.392596635889774},{"delta":0.45,"premium":0.32976107495199103,"strike":3.7103243754000745,"iv":1.2287848408409645,"gamma":0.2874877199525141,"theta":-0.003885345107237976,"vega":0.0035949707229167376,"rho":0.0013467252511364983,"breakevenPct":51.31406181093878},{"delta":0.5,"premium":0.3664561040191989,"strike":3.4045324665066756,"iv":1.1529422837816001,"gamma":0.31058329348649233,"theta":-0.0037374559947473303,"vega":0.003672037240623474,"rho":0.001497102332729768,"breakevenPct":41.2355269859878},{"delta":0.55,"premium":0.40315113308640693,"strike":3.098740557613276,"iv":1.0770997267222355,"gamma":0.3336788670204706,"theta":-0.003589566882256684,"vega":0.0037491037583302104,"rho":0.001647479414323038,"breakevenPct":31.156992161036804},{"delta":0.6,"premium":0.4398461621536148,"strike":2.792948648719877,"iv":1.0012571696628711,"gamma":0.35677444055444885,"theta":-0.003441677769766039,"vega":0.003826170276036946,"rho":0.0017978564959163076,"breakevenPct":21.078457336085833}],"put":[{"delta":0.35,"premium":0.37756567339815855,"strike":2.503289324869434,"iv":1.1505288747876032,"gamma":0.30491120761015794,"theta":-0.003781030716318608,"vega":0.003897431056495211,"rho":-0.0020828522445556314,"breakevenPct":20.385374750119933},{"delta":0.4,"premium":0.5448710279172173,"strike":2.7177833691246374,"iv":1.1322531982594586,"gamma":0.29011643032406187,"theta":-0.00350774629051804,"vega":0.003682875123806619,"rho":-0.002553146505756134,"breakevenPct":18.65014203254975},{"delta":0.45,"premium":0.7121763824362757,"strike":2.9322774133798406,"iv":1.113977521731314,"gamma":0.27532165303796585,"theta":-0.003234461864717472,"vega":0.0034683191911180273,"rho":-0.0030234407669566363,"breakevenPct":16.914909314979564},{"delta":0.5,"premium":0.8794817369553343,"strike":3.146771457635044,"iv":1.0957018452031693,"gamma":0.2605268757518698,"theta":-0.0029611774389169047,"vega":0.003253763258429435,"rho":-0.0034937350281571385,"breakevenPct":15.17967659740938},{"delta":0.55,"premium":1.0467870914743929,"strike":3.361265501890247,"iv":1.0774261686750246,"gamma":0.24573209846577376,"theta":-0.0026878930131163372,"vega":0.003039207325740843,"rho":-0.003964029289357641,"breakevenPct":13.444443879839195},{"delta":0.6,"premium":1.2140924459934515,"strike":3.5757595461454503,"iv":1.0591504921468802,"gamma":0.23093732117967775,"theta":-0.0024146085873157693,"vega":0.0028246513930522514,"rho":-0.004434323550558143,"breakevenPct":11.709211162269014},{"delta":0.65,"premium":1.38139780051251,"strike":3.7902535904006536,"iv":1.0408748156187355,"gamma":0.21614254389358167,"theta":-0.0021413241615152014,"vega":0.002610095460363659,"rho":-0.004904617811758646,"breakevenPct":9.973978444698828},{"delta":0.7,"premium":1.5487031550315682,"strike":4.004747634655857,"iv":1.0225991390905909,"gamma":0.20134776660748566,"theta":-0.0018680397357146343,"vega":0.002395539527675067,"rho":-0.005374912072959148,"breakevenPct":8.238745727128647},{"delta":0.75,"premium":1.716008509550627,"strike":4.21924167891106,"iv":1.0043234625624464,"gamma":0.18655298932138958,"theta":-0.0015947553099140664,"vega":0.002180983594986475,"rho":-0.005845206334159651,"breakevenPct":6.503513009558462},{"delta":0.8,"premium":1.8833138640696858,"strike":4.433735723166263,"iv":0.9860477860343018,"gamma":0.17175821203529354,"theta":-0.0013214708841134985,"vega":0.0019664276622978825,"rho":-0.006315500595360154,"breakevenPct":4.768280291988276},{"delta":0.85,"premium":2.0506192185887437,"strike":4.6482297674214665,"iv":0.9677721095061571,"gamma":0.15696343474919752,"theta":-0.001048186458312931,"vega":0.0017518717296092908,"rho":-0.006785794856560656,"breakevenPct":3.033047574418095},{"delta":0.9,"premium":2.2179245731078026,"strike":4.86272381167667,"iv":0.9494964329780126,"gamma":0.1421686574631015,"theta":-0.0007749020325123635,"vega":0.0015373157969206987,"rho":-0.007256089117761158,"breakevenPct":1.2978148568479106}]},"raw":{"call":[{"delta":0.25,"premium":0.18298095868315936,"strike":4.933492010973672,"iv":1.5321550690784222,"gamma":0.19510542581660104,"theta":-0.004476901557200559,"vega":0.0032867046520897924,"rho":0.000745216924763419,"breakevenPct":91.62820111074274},{"delta":0.3,"premium":0.21967598775036729,"strike":4.627700102080273,"iv":1.4563125120190579,"gamma":0.2182009993505793,"theta":-0.004329012444709913,"vega":0.0033637711697965286,"rho":0.0008955940063566887,"breakevenPct":81.54966628579176},{"delta":0.35,"premium":0.2563710168175752,"strike":4.321908193186873,"iv":1.3804699549596935,"gamma":0.24129657288455753,"theta":-0.004181123332219268,"vega":0.003440837687503265,"rho":0.0010459710879499584,"breakevenPct":71.47113146084077},{"delta":0.4,"premium":0.29306604588478313,"strike":4.0161162842934734,"iv":1.304627397900329,"gamma":0.2643921464185358,"theta":-0.004033234219728622,"vega":0.0035179042052100014,"rho":0.0011963481695432285,"breakevenPct":61.392596635889774},{"delta":0.45,"premium":0.32976107495199103,"strike":3.7103243754000745,"iv":1.2287848408409645,"gamma":0.2874877199525141,"theta":-0.003885345107237976,"vega":0.0035949707229167376,"rho":0.0013467252511364983,"breakevenPct":51.31406181093878},{"delta":0.5,"premium":0.3664561040191989,"strike":3.4045324665066756,"iv":1.1529422837816001,"gamma":0.31058329348649233,"theta":-0.0037374559947473303,"vega":0.003672037240623474,"rho":0.001497102332729768,"breakevenPct":41.2355269859878},{"delta":0.55,"premium":0.40315113308640693,"strike":3.098740557613276,"iv":1.0770997267222355,"gamma":0.3336788670204706,"theta":-0.003589566882256684,"vega":0.0037491037583302104,"rho":0.001647479414323038,"breakevenPct":31.156992161036804},{"delta":0.6,"premium":0.4398461621536148,"strike":2.792948648719877,"iv":1.0012571696628711,"gamma":0.35677444055444885,"theta":-0.003441677769766039,"vega":0.003826170276036946,"rho":0.0017978564959163076,"breakevenPct":21.078457336085833}],"put":[{"delta":0.35,"premium":0.37756567339815855,"strike":2.503289324869434,"iv":1.1505288747876032,"gamma":0.30491120761015794,"theta":-0.003781030716318608,"vega":0.003897431056495211,"rho":-0.0020828522445556314,"breakevenPct":20.385374750119933},{"delta":0.4,"premium":0.5448710279172173,"strike":2.7177833691246374,"iv":1.1322531982594586,"gamma":0.29011643032406187,"theta":-0.00350774629051804,"vega":0.003682875123806619,"rho":-0.002553146505756134,"breakevenPct":18.65014203254975},{"delta":0.45,"premium":0.7121763824362757,"strike":2.9322774133798406,"iv":1.113977521731314,"gamma":0.27532165303796585,"theta":-0.003234461864717472,"vega":0.0034683191911180273,"rho":-0.0030234407669566363,"breakevenPct":16.914909314979564},{"delta":0.5,"premium":0.8794817369553343,"strike":3.146771457635044,"iv":1.0957018452031693,"gamma":0.2605268757518698,"theta":-0.0029611774389169047,"vega":0.003253763258429435,"rho":-0.0034937350281571385,"breakevenPct":15.17967659740938},{"delta":0.55,"premium":1.0467870914743929,"strike":3.361265501890247,"iv":1.0774261686750246,"gamma":0.24573209846577376,"theta":-0.0026878930131163372,"vega":0.003039207325740843,"rho":-0.003964029289357641,"breakevenPct":13.444443879839195},{"delta":0.6,"premium":1.2140924459934515,"strike":3.5757595461454503,"iv":1.0591504921468802,"gamma":0.23093732117967775,"theta":-0.0024146085873157693,"vega":0.0028246513930522514,"rho":-0.004434323550558143,"breakevenPct":11.709211162269014},{"delta":0.65,"premium":1.38139780051251,"strike":3.7902535904006536,"iv":1.0408748156187355,"gamma":0.21614254389358167,"theta":-0.0021413241615152014,"vega":0.002610095460363659,"rho":-0.004904617811758646,"breakevenPct":9.973978444698828},{"delta":0.7,"premium":1.5487031550315682,"strike":4.004747634655857,"iv":1.0225991390905909,"gamma":0.20134776660748566,"theta":-0.0018680397357146343,"vega":0.002395539527675067,"rho":-0.005374912072959148,"breakevenPct":8.238745727128647},{"delta":0.75,"premium":1.716008509550627,"strike":4.21924167891106,"iv":1.0043234625624464,"gamma":0.18655298932138958,"theta":-0.0015947553099140664,"vega":0.002180983594986475,"rho":-0.005845206334159651,"breakevenPct":6.503513009558462},{"delta":0.8,"premium":1.8833138640696858,"strike":4.433735723166263,"iv":0.9860477860343018,"gamma":0.17175821203529354,"theta":-0.0013214708841134985,"vega":0.0019664276622978825,"rho":-0.006315500595360154,"breakevenPct":4.768280291988276},{"delta":0.85,"premium":2.0506192185887437,"strike":4.6482297674214665,"iv":0.9677721095061571,"gamma":0.15696343474919752,"theta":-0.001048186458312931,"vega":0.0017518717296092908,"rho":-0.006785794856560656,"breakevenPct":3.033047574418095},{"delta":0.9,"premium":2.2179245731078026,"strike":4.86272381167667,"iv":0.9494964329780126,"gamma":0.1421686574631015,"theta":-0.0007749020325123635,"vega":0.0015373157969206987,"rho":-0.007256089117761158,"breakevenPct":1.2978148568479106}]}},"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"}}