{"symbol":"CRON","url":"https://intraalpha.com/companies/CRON","capturedAt":"2026-10-23T06:53:50.267Z","state":"ready","quote":{"symbol":"CRON","last_price":3.45,"prev_close":3.39,"regular_close":3.445,"change":0.06,"change_pct":1.7699,"regular_change":0.055,"regular_change_pct":1.6224,"extended_change":0.005,"extended_change_pct":0.1451,"bid":3.4,"ask":3.45,"bid_size":500,"ask_size":200,"volume":995540,"vwap":3.430651,"open":3.39,"high":3.465,"low":3.3725,"close":3.445,"trade_count":5774,"last_trade_at":"2026-10-22T23:47:10.268360528Z","last_quote_at":"2026-10-22T22:57:38.273353907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRON","fetched_at":"2026-10-23T06:53:49.269616+00:00","name":"Cronos Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Cronos Group Inc. is a cannabinoid company. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1269182000,"ebitda":11879000,"pe_ratio":18.13,"peg_ratio":null,"book_value":2.883,"dividend_per_share":null,"dividend_yield":null,"eps":0.19,"revenue_ttm":179087000,"gross_profit_ttm":77036000,"profit_margin":0.391,"operating_margin_ttm":0.154,"return_on_assets_ttm":-0.001,"return_on_equity_ttm":0.0705,"quarterly_earnings_growth":1.268,"quarterly_revenue_growth":0.584,"analyst_target_price":3.013,"analyst_number":0,"beta":1.204,"fifty_two_week_high":3.608,"fifty_two_week_low":2.28,"fifty_day_ma":3.285,"two_hundred_day_ma":2.833,"shares_outstanding":368413000,"forward_pe":28.74,"price_to_sales":7.09,"price_to_book":1.172,"ev_to_revenue":2.591,"ev_to_ebitda":51.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:49.269616+00:00"},"optionObservedAt":"2026-10-22T19:54:59.097Z","bars":[{"c":3.345,"h":3.355,"l":3.22,"n":392,"o":3.23,"t":"2026-10-16T13:30:00Z","v":147840,"vw":3.294415},{"c":3.305,"h":3.35,"l":3.305,"n":112,"o":3.3427,"t":"2026-10-16T13:35:00Z","v":17991,"vw":3.33524},{"c":3.295,"h":3.3099,"l":3.295,"n":60,"o":3.305,"t":"2026-10-16T13:40:00Z","v":12510,"vw":3.305797},{"c":3.315,"h":3.33,"l":3.295,"n":175,"o":3.295,"t":"2026-10-16T13:45:00Z","v":49126,"vw":3.314389},{"c":3.31,"h":3.315,"l":3.31,"n":66,"o":3.315,"t":"2026-10-16T13:50:00Z","v":11872,"vw":3.314913},{"c":3.3166,"h":3.3166,"l":3.31,"n":20,"o":3.31,"t":"2026-10-16T13:55:00Z","v":2059,"vw":3.31385},{"c":3.315,"h":3.325,"l":3.31,"n":94,"o":3.315,"t":"2026-10-16T14:00:00Z","v":21906,"vw":3.31623},{"c":3.31,"h":3.32,"l":3.31,"n":57,"o":3.315,"t":"2026-10-16T14:05:00Z","v":6926,"vw":3.316369},{"c":3.305,"h":3.315,"l":3.3,"n":92,"o":3.31,"t":"2026-10-16T14:10:00Z","v":17829,"vw":3.307726},{"c":3.3091,"h":3.31,"l":3.3019,"n":35,"o":3.305,"t":"2026-10-16T14:15:00Z","v":6298,"vw":3.304302},{"c":3.31,"h":3.315,"l":3.305,"n":60,"o":3.31,"t":"2026-10-16T14:20:00Z","v":4544,"vw":3.312313},{"c":3.31,"h":3.315,"l":3.31,"n":19,"o":3.315,"t":"2026-10-16T14:25:00Z","v":3012,"vw":3.314615},{"c":3.3,"h":3.3098,"l":3.3,"n":42,"o":3.3098,"t":"2026-10-16T14:30:00Z","v":4524,"vw":3.304879},{"c":3.305,"h":3.3097,"l":3.3,"n":24,"o":3.3,"t":"2026-10-16T14:35:00Z","v":7766,"vw":3.302428},{"c":3.305,"h":3.305,"l":3.3,"n":20,"o":3.305,"t":"2026-10-16T14:40:00Z","v":2945,"vw":3.3038},{"c":3.295,"h":3.305,"l":3.29,"n":40,"o":3.305,"t":"2026-10-16T14:45:00Z","v":4637,"vw":3.297888},{"c":3.295,"h":3.305,"l":3.2923,"n":67,"o":3.295,"t":"2026-10-16T14:50:00Z","v":10815,"vw":3.298638},{"c":3.295,"h":3.2982,"l":3.285,"n":56,"o":3.295,"t":"2026-10-16T14:55:00Z","v":10861,"vw":3.292752},{"c":3.295,"h":3.295,"l":3.29,"n":37,"o":3.295,"t":"2026-10-16T15:00:00Z","v":6600,"vw":3.294336},{"c":3.285,"h":3.29,"l":3.285,"n":24,"o":3.29,"t":"2026-10-16T15:05:00Z","v":1487,"vw":3.287129},{"c":3.285,"h":3.285,"l":3.28,"n":37,"o":3.28,"t":"2026-10-16T15:10:00Z","v":4421,"vw":3.283875},{"c":3.275,"h":3.285,"l":3.275,"n":32,"o":3.285,"t":"2026-10-16T15:15:00Z","v":5508,"vw":3.28038},{"c":3.27,"h":3.28,"l":3.27,"n":48,"o":3.275,"t":"2026-10-16T15:20:00Z","v":7960,"vw":3.272619},{"c":3.27,"h":3.275,"l":3.265,"n":54,"o":3.265,"t":"2026-10-16T15:25:00Z","v":9732,"vw":3.269376},{"c":3.265,"h":3.265,"l":3.265,"n":12,"o":3.265,"t":"2026-10-16T15:30:00Z","v":430,"vw":3.265},{"c":3.265,"h":3.27,"l":3.26,"n":39,"o":3.27,"t":"2026-10-16T15:35:00Z","v":9791,"vw":3.264738},{"c":3.26,"h":3.265,"l":3.26,"n":38,"o":3.265,"t":"2026-10-16T15:40:00Z","v":3527,"vw":3.261559},{"c":3.265,"h":3.265,"l":3.26,"n":19,"o":3.265,"t":"2026-10-16T15:45:00Z","v":1427,"vw":3.262778},{"c":3.265,"h":3.269,"l":3.25,"n":69,"o":3.26,"t":"2026-10-16T15:50:00Z","v":17806,"vw":3.26014},{"c":3.265,"h":3.27,"l":3.26,"n":32,"o":3.27,"t":"2026-10-16T15:55:00Z","v":11888,"vw":3.264572},{"c":3.27,"h":3.27,"l":3.26,"n":22,"o":3.265,"t":"2026-10-16T16:00:00Z","v":2345,"vw":3.264183},{"c":3.265,"h":3.27,"l":3.262,"n":9,"o":3.265,"t":"2026-10-16T16:05:00Z","v":917,"vw":3.2654},{"c":3.265,"h":3.27,"l":3.265,"n":11,"o":3.265,"t":"2026-10-16T16:10:00Z","v":2453,"vw":3.266618},{"c":3.265,"h":3.265,"l":3.265,"n":33,"o":3.265,"t":"2026-10-16T16:15:00Z","v":3625,"vw":3.265},{"c":3.27,"h":3.275,"l":3.27,"n":63,"o":3.27,"t":"2026-10-16T16:20:00Z","v":15692,"vw":3.272799},{"c":3.275,"h":3.275,"l":3.275,"n":19,"o":3.275,"t":"2026-10-16T16:25:00Z","v":975,"vw":3.275},{"c":3.275,"h":3.275,"l":3.27,"n":8,"o":3.275,"t":"2026-10-16T16:30:00Z","v":591,"vw":3.272604},{"c":3.275,"h":3.275,"l":3.27,"n":29,"o":3.275,"t":"2026-10-16T16:35:00Z","v":4527,"vw":3.271119},{"c":3.265,"h":3.275,"l":3.26,"n":39,"o":3.275,"t":"2026-10-16T16:40:00Z","v":3620,"vw":3.26918},{"c":3.265,"h":3.27,"l":3.26,"n":33,"o":3.27,"t":"2026-10-16T16:45:00Z","v":21539,"vw":3.260313},{"c":3.265,"h":3.265,"l":3.2613,"n":19,"o":3.265,"t":"2026-10-16T16:50:00Z","v":1208,"vw":3.264501},{"c":3.265,"h":3.265,"l":3.26,"n":28,"o":3.265,"t":"2026-10-16T16:55:00Z","v":2145,"vw":3.264633},{"c":3.265,"h":3.2681,"l":3.265,"n":38,"o":3.265,"t":"2026-10-16T17:00:00Z","v":4603,"vw":3.26696},{"c":3.265,"h":3.265,"l":3.26,"n":33,"o":3.265,"t":"2026-10-16T17:05:00Z","v":7096,"vw":3.264813},{"c":3.265,"h":3.265,"l":3.26,"n":29,"o":3.265,"t":"2026-10-16T17:10:00Z","v":1333,"vw":3.263},{"c":3.255,"h":3.26,"l":3.255,"n":28,"o":3.26,"t":"2026-10-16T17:15:00Z","v":2629,"vw":3.255851},{"c":3.255,"h":3.26,"l":3.255,"n":21,"o":3.255,"t":"2026-10-16T17:20:00Z","v":1336,"vw":3.255417},{"c":3.255,"h":3.255,"l":3.255,"n":18,"o":3.255,"t":"2026-10-16T17:25:00Z","v":3170,"vw":3.255},{"c":3.26,"h":3.26,"l":3.255,"n":63,"o":3.26,"t":"2026-10-16T17:30:00Z","v":5025,"vw":3.258445},{"c":3.255,"h":3.255,"l":3.255,"n":15,"o":3.255,"t":"2026-10-16T17:35:00Z","v":766,"vw":3.255},{"c":3.265,"h":3.27,"l":3.25,"n":77,"o":3.25,"t":"2026-10-16T17:40:00Z","v":6234,"vw":3.262306},{"c":3.255,"h":3.265,"l":3.255,"n":23,"o":3.265,"t":"2026-10-16T17:45:00Z","v":4126,"vw":3.260777},{"c":3.25,"h":3.26,"l":3.25,"n":24,"o":3.26,"t":"2026-10-16T17:50:00Z","v":2506,"vw":3.254141},{"c":3.255,"h":3.255,"l":3.25,"n":40,"o":3.255,"t":"2026-10-16T17:55:00Z","v":4488,"vw":3.253535},{"c":3.245,"h":3.255,"l":3.24,"n":32,"o":3.255,"t":"2026-10-16T18:00:00Z","v":5676,"vw":3.249057},{"c":3.245,"h":3.25,"l":3.245,"n":20,"o":3.245,"t":"2026-10-16T18:05:00Z","v":859,"vw":3.246242},{"c":3.245,"h":3.25,"l":3.24,"n":28,"o":3.245,"t":"2026-10-16T18:10:00Z","v":9727,"vw":3.248118},{"c":3.24,"h":3.245,"l":3.24,"n":35,"o":3.245,"t":"2026-10-16T18:15:00Z","v":4027,"vw":3.24153},{"c":3.2426,"h":3.245,"l":3.24,"n":33,"o":3.245,"t":"2026-10-16T18:20:00Z","v":4092,"vw":3.244114},{"c":3.2423,"h":3.245,"l":3.24,"n":20,"o":3.245,"t":"2026-10-16T18:25:00Z","v":1321,"vw":3.242375},{"c":3.235,"h":3.245,"l":3.23,"n":111,"o":3.24,"t":"2026-10-16T18:30:00Z","v":23229,"vw":3.23633},{"c":3.235,"h":3.2385,"l":3.2309,"n":26,"o":3.2385,"t":"2026-10-16T18:35:00Z","v":6591,"vw":3.237568},{"c":3.235,"h":3.235,"l":3.235,"n":22,"o":3.235,"t":"2026-10-16T18:40:00Z","v":2728,"vw":3.235},{"c":3.23,"h":3.235,"l":3.23,"n":49,"o":3.235,"t":"2026-10-16T18:45:00Z","v":4903,"vw":3.232352},{"c":3.23,"h":3.235,"l":3.23,"n":55,"o":3.23,"t":"2026-10-16T18:50:00Z","v":15541,"vw":3.234195},{"c":3.235,"h":3.24,"l":3.23,"n":69,"o":3.23,"t":"2026-10-16T18:55:00Z","v":8351,"vw":3.236526},{"c":3.23,"h":3.24,"l":3.23,"n":42,"o":3.2381,"t":"2026-10-16T19:00:00Z","v":6455,"vw":3.235755},{"c":3.23,"h":3.235,"l":3.23,"n":44,"o":3.235,"t":"2026-10-16T19:05:00Z","v":15133,"vw":3.234303},{"c":3.235,"h":3.2365,"l":3.235,"n":26,"o":3.235,"t":"2026-10-16T19:10:00Z","v":4696,"vw":3.235048},{"c":3.2281,"h":3.235,"l":3.22,"n":89,"o":3.235,"t":"2026-10-16T19:15:00Z","v":24632,"vw":3.229899},{"c":3.22,"h":3.225,"l":3.22,"n":36,"o":3.225,"t":"2026-10-16T19:20:00Z","v":6305,"vw":3.224576},{"c":3.22,"h":3.23,"l":3.22,"n":12,"o":3.23,"t":"2026-10-16T19:25:00Z","v":1632,"vw":3.224957},{"c":3.2174,"h":3.24,"l":3.2126,"n":203,"o":3.225,"t":"2026-10-16T19:30:00Z","v":70085,"vw":3.226817},{"c":3.215,"h":3.2181,"l":3.21,"n":33,"o":3.215,"t":"2026-10-16T19:35:00Z","v":5947,"vw":3.216441},{"c":3.215,"h":3.2194,"l":3.21,"n":61,"o":3.215,"t":"2026-10-16T19:40:00Z","v":7862,"vw":3.215956},{"c":3.215,"h":3.2198,"l":3.21,"n":74,"o":3.2113,"t":"2026-10-16T19:45:00Z","v":13882,"vw":3.216099},{"c":3.215,"h":3.22,"l":3.21,"n":86,"o":3.215,"t":"2026-10-16T19:50:00Z","v":11995,"vw":3.214246},{"c":3.215,"h":3.22,"l":3.205,"n":303,"o":3.215,"t":"2026-10-16T19:55:00Z","v":55035,"vw":3.211678},{"c":3.21,"h":3.21,"l":3.21,"n":7,"o":3.21,"t":"2026-10-16T20:00:00Z","v":20744,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T22:15:00Z","v":212,"vw":3.21},{"c":3.23,"h":3.23,"l":3.22,"n":3,"o":3.22,"t":"2026-10-19T11:00:00Z","v":10101,"vw":3.229901},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-19T12:35:00Z","v":800,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T13:05:00Z","v":519,"vw":3.2},{"c":3.23,"h":3.24,"l":3.2,"n":132,"o":3.21,"t":"2026-10-19T13:30:00Z","v":23172,"vw":3.220818},{"c":3.24,"h":3.25,"l":3.2305,"n":78,"o":3.24,"t":"2026-10-19T13:35:00Z","v":62936,"vw":3.242946},{"c":3.23,"h":3.24,"l":3.23,"n":69,"o":3.24,"t":"2026-10-19T13:40:00Z","v":25346,"vw":3.233089},{"c":3.24,"h":3.24,"l":3.23,"n":7,"o":3.23,"t":"2026-10-19T13:45:00Z","v":865,"vw":3.231611},{"c":3.23,"h":3.24,"l":3.23,"n":57,"o":3.23,"t":"2026-10-19T13:50:00Z","v":11737,"vw":3.234404},{"c":3.225,"h":3.235,"l":3.225,"n":32,"o":3.235,"t":"2026-10-19T13:55:00Z","v":5380,"vw":3.231112},{"c":3.245,"h":3.245,"l":3.2299,"n":75,"o":3.2299,"t":"2026-10-19T14:00:00Z","v":10976,"vw":3.235893},{"c":3.245,"h":3.25,"l":3.235,"n":111,"o":3.245,"t":"2026-10-19T14:05:00Z","v":21742,"vw":3.23882},{"c":3.25,"h":3.25,"l":3.235,"n":80,"o":3.25,"t":"2026-10-19T14:10:00Z","v":11477,"vw":3.242371},{"c":3.25,"h":3.255,"l":3.245,"n":103,"o":3.245,"t":"2026-10-19T14:15:00Z","v":11460,"vw":3.250194},{"c":3.2477,"h":3.25,"l":3.245,"n":23,"o":3.25,"t":"2026-10-19T14:20:00Z","v":3671,"vw":3.24797},{"c":3.245,"h":3.245,"l":3.24,"n":40,"o":3.245,"t":"2026-10-19T14:25:00Z","v":5004,"vw":3.244879},{"c":3.235,"h":3.24,"l":3.235,"n":70,"o":3.24,"t":"2026-10-19T14:30:00Z","v":4718,"vw":3.239077},{"c":3.24,"h":3.24,"l":3.235,"n":39,"o":3.235,"t":"2026-10-19T14:35:00Z","v":2706,"vw":3.238835},{"c":3.22,"h":3.235,"l":3.22,"n":128,"o":3.2324,"t":"2026-10-19T14:40:00Z","v":20890,"vw":3.224645},{"c":3.215,"h":3.22,"l":3.215,"n":62,"o":3.215,"t":"2026-10-19T14:45:00Z","v":5650,"vw":3.215636},{"c":3.215,"h":3.215,"l":3.215,"n":36,"o":3.215,"t":"2026-10-19T14:50:00Z","v":3670,"vw":3.215},{"c":3.215,"h":3.22,"l":3.215,"n":50,"o":3.215,"t":"2026-10-19T14:55:00Z","v":2049,"vw":3.215394},{"c":3.23,"h":3.23,"l":3.2101,"n":145,"o":3.215,"t":"2026-10-19T15:00:00Z","v":41752,"vw":3.21646},{"c":3.235,"h":3.24,"l":3.23,"n":50,"o":3.23,"t":"2026-10-19T15:05:00Z","v":4522,"vw":3.234507},{"c":3.2399,"h":3.2399,"l":3.235,"n":26,"o":3.235,"t":"2026-10-19T15:10:00Z","v":6475,"vw":3.238953},{"c":3.235,"h":3.24,"l":3.235,"n":55,"o":3.235,"t":"2026-10-19T15:15:00Z","v":2927,"vw":3.23705},{"c":3.24,"h":3.24,"l":3.235,"n":20,"o":3.235,"t":"2026-10-19T15:20:00Z","v":2827,"vw":3.239635},{"c":3.235,"h":3.24,"l":3.235,"n":33,"o":3.235,"t":"2026-10-19T15:25:00Z","v":3415,"vw":3.2389},{"c":3.255,"h":3.255,"l":3.235,"n":105,"o":3.235,"t":"2026-10-19T15:30:00Z","v":23809,"vw":3.2471},{"c":3.255,"h":3.26,"l":3.255,"n":7,"o":3.26,"t":"2026-10-19T15:35:00Z","v":338,"vw":3.256567},{"c":3.255,"h":3.26,"l":3.255,"n":22,"o":3.255,"t":"2026-10-19T15:40:00Z","v":2513,"vw":3.259318},{"c":3.26,"h":3.26,"l":3.255,"n":50,"o":3.26,"t":"2026-10-19T15:45:00Z","v":5244,"vw":3.2599},{"c":3.265,"h":3.27,"l":3.26,"n":80,"o":3.26,"t":"2026-10-19T15:50:00Z","v":10520,"vw":3.262399},{"c":3.265,"h":3.265,"l":3.261,"n":50,"o":3.265,"t":"2026-10-19T15:55:00Z","v":2231,"vw":3.264176},{"c":3.255,"h":3.265,"l":3.25,"n":99,"o":3.265,"t":"2026-10-19T16:00:00Z","v":19442,"vw":3.255406},{"c":3.255,"h":3.2588,"l":3.25,"n":86,"o":3.255,"t":"2026-10-19T16:05:00Z","v":7330,"vw":3.2548},{"c":3.255,"h":3.255,"l":3.25,"n":66,"o":3.25,"t":"2026-10-19T16:10:00Z","v":2598,"vw":3.254},{"c":3.26,"h":3.26,"l":3.255,"n":36,"o":3.255,"t":"2026-10-19T16:15:00Z","v":2873,"vw":3.256537},{"c":3.255,"h":3.255,"l":3.2534,"n":37,"o":3.255,"t":"2026-10-19T16:20:00Z","v":3166,"vw":3.254933},{"c":3.2531,"h":3.255,"l":3.2531,"n":41,"o":3.255,"t":"2026-10-19T16:25:00Z","v":1296,"vw":3.25462},{"c":3.26,"h":3.26,"l":3.255,"n":38,"o":3.255,"t":"2026-10-19T16:30:00Z","v":1733,"vw":3.259107},{"c":3.2524,"h":3.26,"l":3.2502,"n":28,"o":3.26,"t":"2026-10-19T16:35:00Z","v":1525,"vw":3.253937},{"c":3.25,"h":3.255,"l":3.25,"n":18,"o":3.255,"t":"2026-10-19T16:40:00Z","v":999,"vw":3.2525},{"c":3.255,"h":3.26,"l":3.255,"n":22,"o":3.26,"t":"2026-10-19T16:45:00Z","v":1688,"vw":3.258419},{"c":3.255,"h":3.255,"l":3.25,"n":16,"o":3.255,"t":"2026-10-19T16:50:00Z","v":1168,"vw":3.2545},{"c":3.26,"h":3.26,"l":3.255,"n":20,"o":3.255,"t":"2026-10-19T16:55:00Z","v":2725,"vw":3.256155},{"c":3.255,"h":3.255,"l":3.2534,"n":13,"o":3.2534,"t":"2026-10-19T17:00:00Z","v":590,"vw":3.2542},{"c":3.26,"h":3.26,"l":3.25,"n":51,"o":3.255,"t":"2026-10-19T17:05:00Z","v":10625,"vw":3.256071},{"c":3.255,"h":3.26,"l":3.255,"n":35,"o":3.2573,"t":"2026-10-19T17:10:00Z","v":4478,"vw":3.255636},{"c":3.265,"h":3.2677,"l":3.26,"n":129,"o":3.26,"t":"2026-10-19T17:15:00Z","v":8930,"vw":3.261462},{"c":3.265,"h":3.265,"l":3.26,"n":93,"o":3.26,"t":"2026-10-19T17:20:00Z","v":1618,"vw":3.26363},{"c":3.2601,"h":3.27,"l":3.2601,"n":41,"o":3.2677,"t":"2026-10-19T17:25:00Z","v":3359,"vw":3.267321},{"c":3.265,"h":3.27,"l":3.265,"n":47,"o":3.265,"t":"2026-10-19T17:30:00Z","v":5093,"vw":3.265352},{"c":3.26,"h":3.265,"l":3.26,"n":84,"o":3.265,"t":"2026-10-19T17:35:00Z","v":4280,"vw":3.26035},{"c":3.265,"h":3.27,"l":3.2623,"n":62,"o":3.265,"t":"2026-10-19T17:40:00Z","v":2676,"vw":3.265109},{"c":3.265,"h":3.2692,"l":3.26,"n":50,"o":3.265,"t":"2026-10-19T17:45:00Z","v":10556,"vw":3.267678},{"c":3.255,"h":3.265,"l":3.255,"n":67,"o":3.265,"t":"2026-10-19T17:50:00Z","v":6440,"vw":3.260113},{"c":3.26,"h":3.26,"l":3.255,"n":36,"o":3.26,"t":"2026-10-19T17:55:00Z","v":3547,"vw":3.259684},{"c":3.26,"h":3.26,"l":3.25,"n":28,"o":3.255,"t":"2026-10-19T18:00:00Z","v":1707,"vw":3.255721},{"c":3.26,"h":3.26,"l":3.25,"n":61,"o":3.255,"t":"2026-10-19T18:05:00Z","v":7045,"vw":3.257023},{"c":3.26,"h":3.26,"l":3.255,"n":23,"o":3.26,"t":"2026-10-19T18:10:00Z","v":1341,"vw":3.258019},{"c":3.26,"h":3.26,"l":3.2527,"n":64,"o":3.2527,"t":"2026-10-19T18:15:00Z","v":6359,"vw":3.258956},{"c":3.26,"h":3.26,"l":3.255,"n":35,"o":3.26,"t":"2026-10-19T18:20:00Z","v":2368,"vw":3.259286},{"c":3.255,"h":3.26,"l":3.25,"n":70,"o":3.26,"t":"2026-10-19T18:25:00Z","v":7669,"vw":3.256485},{"c":3.255,"h":3.255,"l":3.2534,"n":40,"o":3.255,"t":"2026-10-19T18:30:00Z","v":2027,"vw":3.254763},{"c":3.255,"h":3.255,"l":3.25,"n":30,"o":3.255,"t":"2026-10-19T18:35:00Z","v":1149,"vw":3.253918},{"c":3.26,"h":3.26,"l":3.255,"n":64,"o":3.255,"t":"2026-10-19T18:40:00Z","v":5213,"vw":3.258596},{"c":3.255,"h":3.255,"l":3.25,"n":53,"o":3.25,"t":"2026-10-19T18:45:00Z","v":4517,"vw":3.252118},{"c":3.255,"h":3.255,"l":3.255,"n":21,"o":3.255,"t":"2026-10-19T18:50:00Z","v":744,"vw":3.255},{"c":3.26,"h":3.26,"l":3.255,"n":56,"o":3.255,"t":"2026-10-19T18:55:00Z","v":4978,"vw":3.257371},{"c":3.255,"h":3.26,"l":3.255,"n":70,"o":3.255,"t":"2026-10-19T19:00:00Z","v":5917,"vw":3.256584},{"c":3.255,"h":3.26,"l":3.255,"n":25,"o":3.26,"t":"2026-10-19T19:05:00Z","v":2333,"vw":3.2565},{"c":3.26,"h":3.26,"l":3.255,"n":43,"o":3.26,"t":"2026-10-19T19:10:00Z","v":3214,"vw":3.259615},{"c":3.26,"h":3.26,"l":3.2501,"n":56,"o":3.255,"t":"2026-10-19T19:15:00Z","v":6014,"vw":3.258959},{"c":3.27,"h":3.27,"l":3.26,"n":108,"o":3.26,"t":"2026-10-19T19:20:00Z","v":20702,"vw":3.262615},{"c":3.27,"h":3.27,"l":3.2624,"n":45,"o":3.27,"t":"2026-10-19T19:25:00Z","v":3973,"vw":3.268256},{"c":3.265,"h":3.27,"l":3.26,"n":62,"o":3.27,"t":"2026-10-19T19:30:00Z","v":8413,"vw":3.26602},{"c":3.2601,"h":3.27,"l":3.26,"n":104,"o":3.27,"t":"2026-10-19T19:35:00Z","v":10544,"vw":3.265368},{"c":3.265,"h":3.2683,"l":3.26,"n":119,"o":3.265,"t":"2026-10-19T19:40:00Z","v":11154,"vw":3.2652},{"c":3.25,"h":3.27,"l":3.245,"n":340,"o":3.265,"t":"2026-10-19T19:45:00Z","v":78307,"vw":3.253353},{"c":3.245,"h":3.2497,"l":3.24,"n":115,"o":3.245,"t":"2026-10-19T19:50:00Z","v":15186,"vw":3.244246},{"c":3.255,"h":3.26,"l":3.24,"n":505,"o":3.245,"t":"2026-10-19T19:55:00Z","v":81452,"vw":3.24904},{"c":3.25,"h":3.25,"l":3.25,"n":15,"o":3.25,"t":"2026-10-19T20:00:00Z","v":21754,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-19T20:30:00Z","v":200,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-19T20:45:00Z","v":100,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-20T13:25:00Z","v":309,"vw":3.27},{"c":3.26,"h":3.26,"l":3.26,"n":53,"o":3.26,"t":"2026-10-20T13:30:00Z","v":10364,"vw":3.26},{"c":3.26,"h":3.27,"l":3.255,"n":36,"o":3.265,"t":"2026-10-20T13:35:00Z","v":20522,"vw":3.267212},{"c":3.255,"h":3.275,"l":3.25,"n":64,"o":3.26,"t":"2026-10-20T13:40:00Z","v":10707,"vw":3.266334},{"c":3.285,"h":3.285,"l":3.25,"n":71,"o":3.255,"t":"2026-10-20T13:45:00Z","v":23067,"vw":3.259052},{"c":3.282,"h":3.282,"l":3.28,"n":14,"o":3.28,"t":"2026-10-20T13:50:00Z","v":1831,"vw":3.280125},{"c":3.285,"h":3.285,"l":3.28,"n":37,"o":3.285,"t":"2026-10-20T13:55:00Z","v":4429,"vw":3.281169},{"c":3.275,"h":3.2899,"l":3.275,"n":37,"o":3.285,"t":"2026-10-20T14:00:00Z","v":5520,"vw":3.282365},{"c":3.265,"h":3.275,"l":3.265,"n":69,"o":3.275,"t":"2026-10-20T14:05:00Z","v":20571,"vw":3.270883},{"c":3.265,"h":3.265,"l":3.265,"n":21,"o":3.265,"t":"2026-10-20T14:10:00Z","v":2811,"vw":3.265},{"c":3.275,"h":3.275,"l":3.2624,"n":47,"o":3.2688,"t":"2026-10-20T14:15:00Z","v":6762,"vw":3.271119},{"c":3.285,"h":3.285,"l":3.275,"n":41,"o":3.275,"t":"2026-10-20T14:20:00Z","v":4797,"vw":3.276777},{"c":3.285,"h":3.29,"l":3.28,"n":79,"o":3.285,"t":"2026-10-20T14:25:00Z","v":10372,"vw":3.283672},{"c":3.285,"h":3.29,"l":3.285,"n":69,"o":3.29,"t":"2026-10-20T14:30:00Z","v":2863,"vw":3.289729},{"c":3.28,"h":3.2918,"l":3.28,"n":77,"o":3.29,"t":"2026-10-20T14:35:00Z","v":26090,"vw":3.289242},{"c":3.285,"h":3.285,"l":3.285,"n":14,"o":3.285,"t":"2026-10-20T14:40:00Z","v":1096,"vw":3.285},{"c":3.28,"h":3.285,"l":3.28,"n":55,"o":3.285,"t":"2026-10-20T14:45:00Z","v":15631,"vw":3.280822},{"c":3.28,"h":3.285,"l":3.275,"n":62,"o":3.28,"t":"2026-10-20T14:50:00Z","v":7953,"vw":3.279933},{"c":3.295,"h":3.3,"l":3.285,"n":57,"o":3.2875,"t":"2026-10-20T14:55:00Z","v":34072,"vw":3.289269},{"c":3.295,"h":3.295,"l":3.295,"n":24,"o":3.295,"t":"2026-10-20T15:00:00Z","v":4905,"vw":3.295},{"c":3.305,"h":3.31,"l":3.29,"n":101,"o":3.295,"t":"2026-10-20T15:05:00Z","v":67556,"vw":3.301379},{"c":3.285,"h":3.31,"l":3.285,"n":78,"o":3.305,"t":"2026-10-20T15:10:00Z","v":24537,"vw":3.298634},{"c":3.29,"h":3.295,"l":3.2899,"n":56,"o":3.29,"t":"2026-10-20T15:15:00Z","v":24020,"vw":3.291433},{"c":3.29,"h":3.29,"l":3.29,"n":36,"o":3.29,"t":"2026-10-20T15:20:00Z","v":8703,"vw":3.29},{"c":3.2982,"h":3.2982,"l":3.2899,"n":47,"o":3.29,"t":"2026-10-20T15:25:00Z","v":12612,"vw":3.290466},{"c":3.29,"h":3.2966,"l":3.29,"n":45,"o":3.2923,"t":"2026-10-20T15:30:00Z","v":4747,"vw":3.291005},{"c":3.29,"h":3.2973,"l":3.29,"n":12,"o":3.2973,"t":"2026-10-20T15:35:00Z","v":2913,"vw":3.292977},{"c":3.295,"h":3.295,"l":3.292,"n":11,"o":3.292,"t":"2026-10-20T15:40:00Z","v":561,"vw":3.29425},{"c":3.2901,"h":3.295,"l":3.2901,"n":5,"o":3.295,"t":"2026-10-20T15:45:00Z","v":869,"vw":3.29397},{"c":3.2925,"h":3.295,"l":3.2925,"n":11,"o":3.295,"t":"2026-10-20T15:50:00Z","v":2398,"vw":3.292814},{"c":3.295,"h":3.295,"l":3.295,"n":25,"o":3.295,"t":"2026-10-20T15:55:00Z","v":1748,"vw":3.295},{"c":3.29,"h":3.295,"l":3.285,"n":46,"o":3.295,"t":"2026-10-20T16:00:00Z","v":14537,"vw":3.290561},{"c":3.285,"h":3.29,"l":3.285,"n":31,"o":3.29,"t":"2026-10-20T16:05:00Z","v":7758,"vw":3.288996},{"c":3.285,"h":3.285,"l":3.285,"n":13,"o":3.285,"t":"2026-10-20T16:10:00Z","v":1847,"vw":3.285},{"c":3.28,"h":3.29,"l":3.28,"n":36,"o":3.29,"t":"2026-10-20T16:15:00Z","v":2912,"vw":3.287223},{"c":3.2866,"h":3.2866,"l":3.275,"n":60,"o":3.28,"t":"2026-10-20T16:20:00Z","v":20132,"vw":3.279951},{"c":3.29,"h":3.29,"l":3.285,"n":29,"o":3.285,"t":"2026-10-20T16:25:00Z","v":1964,"vw":3.289426},{"c":3.29,"h":3.29,"l":3.285,"n":33,"o":3.285,"t":"2026-10-20T16:30:00Z","v":4228,"vw":3.28815},{"c":3.295,"h":3.295,"l":3.285,"n":42,"o":3.2899,"t":"2026-10-20T16:35:00Z","v":7627,"vw":3.290348},{"c":3.295,"h":3.295,"l":3.295,"n":5,"o":3.295,"t":"2026-10-20T16:40:00Z","v":1802,"vw":3.295},{"c":3.295,"h":3.295,"l":3.29,"n":9,"o":3.29,"t":"2026-10-20T16:45:00Z","v":996,"vw":3.293868},{"c":3.295,"h":3.3,"l":3.29,"n":30,"o":3.295,"t":"2026-10-20T16:50:00Z","v":20782,"vw":3.294509},{"c":3.295,"h":3.295,"l":3.295,"n":5,"o":3.295,"t":"2026-10-20T17:00:00Z","v":2001,"vw":3.295},{"c":3.295,"h":3.295,"l":3.292,"n":9,"o":3.292,"t":"2026-10-20T17:05:00Z","v":2185,"vw":3.294857},{"c":3.295,"h":3.295,"l":3.2909,"n":10,"o":3.2909,"t":"2026-10-20T17:10:00Z","v":963,"vw":3.292722},{"c":3.3,"h":3.3,"l":3.295,"n":21,"o":3.3,"t":"2026-10-20T17:15:00Z","v":1756,"vw":3.299652},{"c":3.3013,"h":3.305,"l":3.295,"n":66,"o":3.295,"t":"2026-10-20T17:20:00Z","v":40968,"vw":3.301061},{"c":3.305,"h":3.305,"l":3.305,"n":7,"o":3.305,"t":"2026-10-20T17:25:00Z","v":1848,"vw":3.305},{"c":3.305,"h":3.305,"l":3.3002,"n":13,"o":3.305,"t":"2026-10-20T17:30:00Z","v":13117,"vw":3.300344},{"c":3.305,"h":3.305,"l":3.3,"n":12,"o":3.3,"t":"2026-10-20T17:35:00Z","v":1175,"vw":3.301944},{"c":3.3023,"h":3.3099,"l":3.3023,"n":15,"o":3.305,"t":"2026-10-20T17:40:00Z","v":11591,"vw":3.309171},{"c":3.305,"h":3.305,"l":3.3,"n":21,"o":3.305,"t":"2026-10-20T17:45:00Z","v":12798,"vw":3.302547},{"c":3.305,"h":3.305,"l":3.3,"n":17,"o":3.305,"t":"2026-10-20T17:50:00Z","v":2081,"vw":3.304488},{"c":3.3,"h":3.305,"l":3.3,"n":19,"o":3.305,"t":"2026-10-20T17:55:00Z","v":3175,"vw":3.303138},{"c":3.3,"h":3.3,"l":3.3,"n":48,"o":3.3,"t":"2026-10-20T18:00:00Z","v":15146,"vw":3.3},{"c":3.29,"h":3.29,"l":3.29,"n":15,"o":3.29,"t":"2026-10-20T18:05:00Z","v":1376,"vw":3.29},{"c":3.285,"h":3.295,"l":3.285,"n":54,"o":3.295,"t":"2026-10-20T18:15:00Z","v":16489,"vw":3.290062},{"c":3.285,"h":3.285,"l":3.285,"n":16,"o":3.285,"t":"2026-10-20T18:20:00Z","v":1297,"vw":3.285},{"c":3.2866,"h":3.2866,"l":3.28,"n":15,"o":3.285,"t":"2026-10-20T18:25:00Z","v":826,"vw":3.284433},{"c":3.285,"h":3.285,"l":3.28,"n":23,"o":3.285,"t":"2026-10-20T18:30:00Z","v":5156,"vw":3.284772},{"c":3.275,"h":3.28,"l":3.275,"n":60,"o":3.28,"t":"2026-10-20T18:35:00Z","v":15558,"vw":3.279447},{"c":3.275,"h":3.285,"l":3.275,"n":117,"o":3.275,"t":"2026-10-20T18:40:00Z","v":36204,"vw":3.2798},{"c":3.275,"h":3.28,"l":3.275,"n":24,"o":3.28,"t":"2026-10-20T18:45:00Z","v":5911,"vw":3.279573},{"c":3.28,"h":3.28,"l":3.275,"n":68,"o":3.275,"t":"2026-10-20T18:50:00Z","v":6657,"vw":3.278712},{"c":3.285,"h":3.29,"l":3.2791,"n":62,"o":3.28,"t":"2026-10-20T18:55:00Z","v":10291,"vw":3.28337},{"c":3.285,"h":3.285,"l":3.2839,"n":19,"o":3.285,"t":"2026-10-20T19:00:00Z","v":5753,"vw":3.284937},{"c":3.285,"h":3.285,"l":3.28,"n":9,"o":3.285,"t":"2026-10-20T19:05:00Z","v":1001,"vw":3.284286},{"c":3.285,"h":3.2882,"l":3.28,"n":36,"o":3.285,"t":"2026-10-20T19:10:00Z","v":12849,"vw":3.286897},{"c":3.28,"h":3.285,"l":3.28,"n":13,"o":3.285,"t":"2026-10-20T19:15:00Z","v":1697,"vw":3.284286},{"c":3.28,"h":3.285,"l":3.28,"n":22,"o":3.285,"t":"2026-10-20T19:20:00Z","v":8557,"vw":3.284451},{"c":3.285,"h":3.2873,"l":3.285,"n":42,"o":3.285,"t":"2026-10-20T19:25:00Z","v":2633,"vw":3.286112},{"c":3.29,"h":3.29,"l":3.285,"n":56,"o":3.29,"t":"2026-10-20T19:30:00Z","v":13331,"vw":3.28969},{"c":3.285,"h":3.29,"l":3.285,"n":77,"o":3.285,"t":"2026-10-20T19:35:00Z","v":7647,"vw":3.289439},{"c":3.29,"h":3.29,"l":3.28,"n":98,"o":3.29,"t":"2026-10-20T19:40:00Z","v":15173,"vw":3.286434},{"c":3.295,"h":3.295,"l":3.28,"n":115,"o":3.285,"t":"2026-10-20T19:45:00Z","v":26160,"vw":3.286458},{"c":3.3,"h":3.3,"l":3.285,"n":117,"o":3.29,"t":"2026-10-20T19:50:00Z","v":31052,"vw":3.292994},{"c":3.29,"h":3.3,"l":3.28,"n":365,"o":3.2901,"t":"2026-10-20T19:55:00Z","v":61236,"vw":3.28987},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-20T20:00:00Z","v":20903,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-20T22:30:00Z","v":3000,"vw":3.28},{"c":3.4365,"h":3.4365,"l":3.36,"n":4,"o":3.36,"t":"2026-10-21T08:00:00Z","v":475,"vw":3.381857},{"c":3.235,"h":3.3,"l":3.235,"n":3,"o":3.3,"t":"2026-10-21T08:35:00Z","v":383,"vw":3.277904},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-10-21T09:00:00Z","v":500,"vw":3.295},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T13:15:00Z","v":601,"vw":3.308333},{"c":3.28,"h":3.31,"l":3.2692,"n":145,"o":3.3,"t":"2026-10-21T13:30:00Z","v":37706,"vw":3.294043},{"c":3.275,"h":3.275,"l":3.275,"n":22,"o":3.275,"t":"2026-10-21T13:35:00Z","v":1248,"vw":3.275},{"c":3.275,"h":3.285,"l":3.275,"n":70,"o":3.275,"t":"2026-10-21T13:45:00Z","v":10075,"vw":3.279004},{"c":3.285,"h":3.285,"l":3.275,"n":46,"o":3.28,"t":"2026-10-21T13:50:00Z","v":5811,"vw":3.280179},{"c":3.28,"h":3.2899,"l":3.28,"n":47,"o":3.285,"t":"2026-10-21T13:55:00Z","v":11721,"vw":3.287962},{"c":3.275,"h":3.2897,"l":3.27,"n":61,"o":3.285,"t":"2026-10-21T14:00:00Z","v":11169,"vw":3.282253},{"c":3.275,"h":3.275,"l":3.265,"n":107,"o":3.27,"t":"2026-10-21T14:05:00Z","v":23666,"vw":3.270667},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-21T14:10:00Z","v":673,"vw":3.28},{"c":3.285,"h":3.289,"l":3.28,"n":44,"o":3.28,"t":"2026-10-21T14:15:00Z","v":6831,"vw":3.284761},{"c":3.295,"h":3.295,"l":3.2801,"n":51,"o":3.285,"t":"2026-10-21T14:20:00Z","v":4869,"vw":3.2876},{"c":3.295,"h":3.3,"l":3.29,"n":37,"o":3.295,"t":"2026-10-21T14:25:00Z","v":11585,"vw":3.294497},{"c":3.295,"h":3.295,"l":3.295,"n":10,"o":3.295,"t":"2026-10-21T14:30:00Z","v":625,"vw":3.295},{"c":3.305,"h":3.305,"l":3.295,"n":72,"o":3.3,"t":"2026-10-21T14:35:00Z","v":28585,"vw":3.298145},{"c":3.31,"h":3.31,"l":3.305,"n":11,"o":3.305,"t":"2026-10-21T14:40:00Z","v":615,"vw":3.3075},{"c":3.32,"h":3.32,"l":3.305,"n":73,"o":3.31,"t":"2026-10-21T14:45:00Z","v":11541,"vw":3.312455},{"c":3.315,"h":3.32,"l":3.31,"n":62,"o":3.32,"t":"2026-10-21T14:50:00Z","v":8271,"vw":3.316667},{"c":3.315,"h":3.32,"l":3.3101,"n":41,"o":3.3101,"t":"2026-10-21T14:55:00Z","v":7537,"vw":3.312942},{"c":3.33,"h":3.33,"l":3.315,"n":62,"o":3.315,"t":"2026-10-21T15:00:00Z","v":21788,"vw":3.322876},{"c":3.33,"h":3.34,"l":3.325,"n":162,"o":3.3298,"t":"2026-10-21T15:05:00Z","v":28047,"vw":3.330847},{"c":3.3576,"h":3.358,"l":3.34,"n":129,"o":3.34,"t":"2026-10-21T15:10:00Z","v":22361,"vw":3.346814},{"c":3.355,"h":3.36,"l":3.355,"n":27,"o":3.355,"t":"2026-10-21T15:15:00Z","v":8668,"vw":3.355308},{"c":3.371,"h":3.3795,"l":3.3586,"n":162,"o":3.3586,"t":"2026-10-21T15:20:00Z","v":36185,"vw":3.370508},{"c":3.385,"h":3.385,"l":3.375,"n":73,"o":3.38,"t":"2026-10-21T15:25:00Z","v":20448,"vw":3.378309},{"c":3.38,"h":3.39,"l":3.38,"n":66,"o":3.385,"t":"2026-10-21T15:30:00Z","v":16610,"vw":3.381778},{"c":3.375,"h":3.385,"l":3.375,"n":90,"o":3.375,"t":"2026-10-21T15:35:00Z","v":17551,"vw":3.378187},{"c":3.3814,"h":3.3874,"l":3.38,"n":64,"o":3.38,"t":"2026-10-21T15:40:00Z","v":4804,"vw":3.383651},{"c":3.3877,"h":3.3877,"l":3.385,"n":27,"o":3.385,"t":"2026-10-21T15:45:00Z","v":4221,"vw":3.38576},{"c":3.385,"h":3.4,"l":3.38,"n":221,"o":3.38,"t":"2026-10-21T15:50:00Z","v":45733,"vw":3.387097},{"c":3.385,"h":3.39,"l":3.38,"n":34,"o":3.385,"t":"2026-10-21T15:55:00Z","v":2803,"vw":3.384784},{"c":3.39,"h":3.39,"l":3.385,"n":30,"o":3.388,"t":"2026-10-21T16:00:00Z","v":5630,"vw":3.387392},{"c":3.3891,"h":3.39,"l":3.385,"n":60,"o":3.39,"t":"2026-10-21T16:05:00Z","v":6632,"vw":3.387682},{"c":3.39,"h":3.39,"l":3.3835,"n":36,"o":3.39,"t":"2026-10-21T16:10:00Z","v":12298,"vw":3.387859},{"c":3.405,"h":3.409,"l":3.39,"n":138,"o":3.39,"t":"2026-10-21T16:15:00Z","v":32227,"vw":3.399378},{"c":3.42,"h":3.43,"l":3.4,"n":182,"o":3.405,"t":"2026-10-21T16:20:00Z","v":36497,"vw":3.415514},{"c":3.4391,"h":3.44,"l":3.425,"n":49,"o":3.425,"t":"2026-10-21T16:25:00Z","v":12952,"vw":3.430712},{"c":3.435,"h":3.44,"l":3.43,"n":24,"o":3.4391,"t":"2026-10-21T16:30:00Z","v":6240,"vw":3.43302},{"c":3.44,"h":3.44,"l":3.435,"n":83,"o":3.44,"t":"2026-10-21T16:35:00Z","v":11945,"vw":3.439835},{"c":3.43,"h":3.445,"l":3.4214,"n":140,"o":3.445,"t":"2026-10-21T16:40:00Z","v":50528,"vw":3.433097},{"c":3.432,"h":3.44,"l":3.425,"n":70,"o":3.435,"t":"2026-10-21T16:45:00Z","v":19557,"vw":3.431168},{"c":3.435,"h":3.435,"l":3.4323,"n":29,"o":3.435,"t":"2026-10-21T16:50:00Z","v":6902,"vw":3.434924},{"c":3.435,"h":3.439,"l":3.43,"n":47,"o":3.43,"t":"2026-10-21T16:55:00Z","v":3355,"vw":3.43513},{"c":3.425,"h":3.435,"l":3.425,"n":64,"o":3.435,"t":"2026-10-21T17:00:00Z","v":11114,"vw":3.430561},{"c":3.42,"h":3.435,"l":3.42,"n":89,"o":3.425,"t":"2026-10-21T17:05:00Z","v":12550,"vw":3.426093},{"c":3.425,"h":3.425,"l":3.42,"n":70,"o":3.42,"t":"2026-10-21T17:10:00Z","v":4705,"vw":3.424058},{"c":3.425,"h":3.43,"l":3.42,"n":31,"o":3.425,"t":"2026-10-21T17:15:00Z","v":1938,"vw":3.425769},{"c":3.4299,"h":3.4299,"l":3.425,"n":25,"o":3.425,"t":"2026-10-21T17:20:00Z","v":1022,"vw":3.425747},{"c":3.43,"h":3.43,"l":3.425,"n":31,"o":3.425,"t":"2026-10-21T17:25:00Z","v":2784,"vw":3.427064},{"c":3.425,"h":3.43,"l":3.4223,"n":58,"o":3.43,"t":"2026-10-21T17:30:00Z","v":5981,"vw":3.42766},{"c":3.43,"h":3.43,"l":3.422,"n":44,"o":3.43,"t":"2026-10-21T17:35:00Z","v":11518,"vw":3.423577},{"c":3.43,"h":3.43,"l":3.425,"n":31,"o":3.425,"t":"2026-10-21T17:40:00Z","v":4340,"vw":3.427715},{"c":3.42,"h":3.43,"l":3.42,"n":59,"o":3.43,"t":"2026-10-21T17:45:00Z","v":8799,"vw":3.423242},{"c":3.435,"h":3.435,"l":3.42,"n":75,"o":3.42,"t":"2026-10-21T17:50:00Z","v":5627,"vw":3.428583},{"c":3.435,"h":3.435,"l":3.435,"n":26,"o":3.435,"t":"2026-10-21T17:55:00Z","v":2063,"vw":3.435},{"c":3.435,"h":3.44,"l":3.43,"n":58,"o":3.435,"t":"2026-10-21T18:00:00Z","v":3810,"vw":3.434989},{"c":3.435,"h":3.435,"l":3.4323,"n":26,"o":3.435,"t":"2026-10-21T18:05:00Z","v":2398,"vw":3.434443},{"c":3.4389,"h":3.44,"l":3.435,"n":12,"o":3.435,"t":"2026-10-21T18:10:00Z","v":3313,"vw":3.438341},{"c":3.425,"h":3.44,"l":3.421,"n":115,"o":3.435,"t":"2026-10-21T18:15:00Z","v":15277,"vw":3.430683},{"c":3.42,"h":3.425,"l":3.42,"n":64,"o":3.425,"t":"2026-10-21T18:20:00Z","v":4311,"vw":3.421643},{"c":3.415,"h":3.425,"l":3.415,"n":88,"o":3.425,"t":"2026-10-21T18:25:00Z","v":4748,"vw":3.420231},{"c":3.415,"h":3.42,"l":3.415,"n":66,"o":3.415,"t":"2026-10-21T18:30:00Z","v":5374,"vw":3.417169},{"c":3.415,"h":3.415,"l":3.415,"n":78,"o":3.415,"t":"2026-10-21T18:35:00Z","v":3630,"vw":3.415},{"c":3.405,"h":3.415,"l":3.4,"n":66,"o":3.415,"t":"2026-10-21T18:40:00Z","v":8056,"vw":3.40925},{"c":3.395,"h":3.405,"l":3.395,"n":76,"o":3.405,"t":"2026-10-21T18:45:00Z","v":8438,"vw":3.400957},{"c":3.4,"h":3.4,"l":3.395,"n":58,"o":3.395,"t":"2026-10-21T18:50:00Z","v":4709,"vw":3.397191},{"c":3.39,"h":3.4,"l":3.39,"n":72,"o":3.4,"t":"2026-10-21T18:55:00Z","v":6228,"vw":3.395839},{"c":3.3827,"h":3.395,"l":3.3823,"n":95,"o":3.395,"t":"2026-10-21T19:00:00Z","v":12770,"vw":3.387854},{"c":3.385,"h":3.39,"l":3.38,"n":70,"o":3.385,"t":"2026-10-21T19:05:00Z","v":5463,"vw":3.385789},{"c":3.385,"h":3.39,"l":3.38,"n":66,"o":3.38,"t":"2026-10-21T19:10:00Z","v":17235,"vw":3.387608},{"c":3.395,"h":3.395,"l":3.385,"n":169,"o":3.39,"t":"2026-10-21T19:15:00Z","v":55145,"vw":3.389338},{"c":3.4,"h":3.4,"l":3.39,"n":88,"o":3.4,"t":"2026-10-21T19:20:00Z","v":13992,"vw":3.395557},{"c":3.395,"h":3.405,"l":3.39,"n":147,"o":3.4,"t":"2026-10-21T19:25:00Z","v":53984,"vw":3.399795},{"c":3.385,"h":3.395,"l":3.385,"n":97,"o":3.39,"t":"2026-10-21T19:30:00Z","v":17999,"vw":3.389076},{"c":3.385,"h":3.3887,"l":3.385,"n":74,"o":3.385,"t":"2026-10-21T19:35:00Z","v":4822,"vw":3.386212},{"c":3.385,"h":3.385,"l":3.38,"n":107,"o":3.385,"t":"2026-10-21T19:40:00Z","v":5442,"vw":3.382524},{"c":3.385,"h":3.39,"l":3.3823,"n":249,"o":3.385,"t":"2026-10-21T19:45:00Z","v":56385,"vw":3.388756},{"c":3.39,"h":3.39,"l":3.385,"n":126,"o":3.385,"t":"2026-10-21T19:50:00Z","v":21472,"vw":3.388509},{"c":3.385,"h":3.39,"l":3.38,"n":464,"o":3.385,"t":"2026-10-21T19:55:00Z","v":76832,"vw":3.384449},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-21T20:00:00Z","v":15704,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-21T20:05:00Z","v":200,"vw":3.4},{"c":3.3837,"h":3.3837,"l":3.3837,"n":1,"o":3.3837,"t":"2026-10-21T20:25:00Z","v":100,"vw":3.3837},{"c":3.3824,"h":3.3824,"l":3.3824,"n":1,"o":3.3824,"t":"2026-10-21T20:45:00Z","v":1000,"vw":3.3824},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T23:30:00Z","v":1146,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T23:35:00Z","v":500,"vw":3.37},{"c":3.3729,"h":3.3729,"l":3.3729,"n":1,"o":3.3729,"t":"2026-10-21T23:45:00Z","v":1000,"vw":3.3729},{"c":3.3656,"h":3.3656,"l":3.3656,"n":1,"o":3.3656,"t":"2026-10-22T11:00:00Z","v":3854,"vw":3.3656},{"c":3.3693,"h":3.3693,"l":3.3693,"n":1,"o":3.3693,"t":"2026-10-22T11:05:00Z","v":5000,"vw":3.3693},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T13:00:00Z","v":5000,"vw":3.36},{"c":3.39,"h":3.4,"l":3.3725,"n":173,"o":3.39,"t":"2026-10-22T13:30:00Z","v":35268,"vw":3.386734},{"c":3.405,"h":3.405,"l":3.385,"n":109,"o":3.385,"t":"2026-10-22T13:35:00Z","v":21097,"vw":3.399152},{"c":3.415,"h":3.42,"l":3.4013,"n":133,"o":3.405,"t":"2026-10-22T13:40:00Z","v":24706,"vw":3.412957},{"c":3.405,"h":3.42,"l":3.405,"n":50,"o":3.415,"t":"2026-10-22T13:45:00Z","v":9580,"vw":3.41245},{"c":3.42,"h":3.42,"l":3.405,"n":47,"o":3.4065,"t":"2026-10-22T13:50:00Z","v":12341,"vw":3.408618},{"c":3.435,"h":3.435,"l":3.42,"n":81,"o":3.42,"t":"2026-10-22T13:55:00Z","v":11068,"vw":3.429051},{"c":3.435,"h":3.4383,"l":3.425,"n":45,"o":3.435,"t":"2026-10-22T14:00:00Z","v":15044,"vw":3.433785},{"c":3.415,"h":3.43,"l":3.415,"n":70,"o":3.43,"t":"2026-10-22T14:05:00Z","v":19290,"vw":3.419073},{"c":3.414,"h":3.42,"l":3.4134,"n":23,"o":3.4134,"t":"2026-10-22T14:10:00Z","v":1633,"vw":3.415379},{"c":3.405,"h":3.415,"l":3.4,"n":84,"o":3.4101,"t":"2026-10-22T14:15:00Z","v":12616,"vw":3.408623},{"c":3.4077,"h":3.4077,"l":3.395,"n":70,"o":3.4,"t":"2026-10-22T14:20:00Z","v":23432,"vw":3.400201},{"c":3.395,"h":3.4008,"l":3.395,"n":25,"o":3.4,"t":"2026-10-22T14:25:00Z","v":4042,"vw":3.398743},{"c":3.405,"h":3.405,"l":3.4,"n":60,"o":3.4,"t":"2026-10-22T14:30:00Z","v":6181,"vw":3.402591},{"c":3.4,"h":3.405,"l":3.4,"n":61,"o":3.4,"t":"2026-10-22T14:35:00Z","v":7329,"vw":3.404627},{"c":3.43,"h":3.435,"l":3.401,"n":183,"o":3.41,"t":"2026-10-22T14:40:00Z","v":54691,"vw":3.420257},{"c":3.435,"h":3.435,"l":3.43,"n":26,"o":3.435,"t":"2026-10-22T14:45:00Z","v":9209,"vw":3.433542},{"c":3.44,"h":3.44,"l":3.4327,"n":27,"o":3.435,"t":"2026-10-22T14:50:00Z","v":2049,"vw":3.434588},{"c":3.435,"h":3.44,"l":3.435,"n":53,"o":3.44,"t":"2026-10-22T14:55:00Z","v":14025,"vw":3.435213},{"c":3.435,"h":3.435,"l":3.435,"n":28,"o":3.435,"t":"2026-10-22T15:00:00Z","v":2006,"vw":3.435},{"c":3.435,"h":3.435,"l":3.43,"n":41,"o":3.435,"t":"2026-10-22T15:05:00Z","v":3878,"vw":3.433998},{"c":3.435,"h":3.435,"l":3.435,"n":18,"o":3.435,"t":"2026-10-22T15:10:00Z","v":3015,"vw":3.435},{"c":3.45,"h":3.45,"l":3.44,"n":59,"o":3.44,"t":"2026-10-22T15:15:00Z","v":12525,"vw":3.445971},{"c":3.4422,"h":3.455,"l":3.4422,"n":57,"o":3.45,"t":"2026-10-22T15:20:00Z","v":24253,"vw":3.448668},{"c":3.445,"h":3.445,"l":3.445,"n":11,"o":3.445,"t":"2026-10-22T15:25:00Z","v":2636,"vw":3.445},{"c":3.45,"h":3.45,"l":3.445,"n":38,"o":3.445,"t":"2026-10-22T15:30:00Z","v":15136,"vw":3.445652},{"c":3.4591,"h":3.4591,"l":3.45,"n":82,"o":3.45,"t":"2026-10-22T15:35:00Z","v":7550,"vw":3.45434},{"c":3.455,"h":3.4591,"l":3.455,"n":60,"o":3.4591,"t":"2026-10-22T15:40:00Z","v":6323,"vw":3.455376},{"c":3.455,"h":3.455,"l":3.451,"n":26,"o":3.455,"t":"2026-10-22T15:45:00Z","v":2059,"vw":3.45449},{"c":3.4579,"h":3.46,"l":3.455,"n":35,"o":3.4586,"t":"2026-10-22T15:50:00Z","v":4489,"vw":3.457994},{"c":3.4575,"h":3.46,"l":3.455,"n":18,"o":3.46,"t":"2026-10-22T15:55:00Z","v":3544,"vw":3.457734},{"c":3.455,"h":3.46,"l":3.45,"n":64,"o":3.46,"t":"2026-10-22T16:00:00Z","v":19063,"vw":3.457969},{"c":3.455,"h":3.455,"l":3.45,"n":57,"o":3.455,"t":"2026-10-22T16:05:00Z","v":6342,"vw":3.451143},{"c":3.445,"h":3.455,"l":3.44,"n":48,"o":3.455,"t":"2026-10-22T16:10:00Z","v":7207,"vw":3.446884},{"c":3.44,"h":3.4475,"l":3.44,"n":7,"o":3.4475,"t":"2026-10-22T16:15:00Z","v":2228,"vw":3.446818},{"c":3.455,"h":3.455,"l":3.44,"n":57,"o":3.445,"t":"2026-10-22T16:20:00Z","v":8688,"vw":3.447581},{"c":3.46,"h":3.46,"l":3.4501,"n":46,"o":3.455,"t":"2026-10-22T16:25:00Z","v":8230,"vw":3.459733},{"c":3.465,"h":3.465,"l":3.46,"n":29,"o":3.465,"t":"2026-10-22T16:30:00Z","v":1616,"vw":3.46384},{"c":3.445,"h":3.46,"l":3.44,"n":50,"o":3.46,"t":"2026-10-22T16:35:00Z","v":7258,"vw":3.452292},{"c":3.445,"h":3.45,"l":3.445,"n":12,"o":3.445,"t":"2026-10-22T16:40:00Z","v":1990,"vw":3.448894},{"c":3.435,"h":3.445,"l":3.435,"n":65,"o":3.445,"t":"2026-10-22T16:45:00Z","v":7689,"vw":3.441755},{"c":3.44,"h":3.44,"l":3.4301,"n":36,"o":3.435,"t":"2026-10-22T16:50:00Z","v":14744,"vw":3.437928},{"c":3.44,"h":3.45,"l":3.44,"n":51,"o":3.44,"t":"2026-10-22T16:55:00Z","v":5324,"vw":3.440312},{"c":3.4327,"h":3.445,"l":3.43,"n":82,"o":3.445,"t":"2026-10-22T17:00:00Z","v":6558,"vw":3.437913},{"c":3.435,"h":3.435,"l":3.435,"n":23,"o":3.435,"t":"2026-10-22T17:05:00Z","v":2047,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":33,"o":3.435,"t":"2026-10-22T17:10:00Z","v":1971,"vw":3.435},{"c":3.4384,"h":3.44,"l":3.435,"n":56,"o":3.435,"t":"2026-10-22T17:15:00Z","v":3596,"vw":3.436954},{"c":3.445,"h":3.45,"l":3.435,"n":72,"o":3.435,"t":"2026-10-22T17:20:00Z","v":5523,"vw":3.442666},{"c":3.435,"h":3.445,"l":3.43,"n":66,"o":3.445,"t":"2026-10-22T17:25:00Z","v":26112,"vw":3.439513},{"c":3.44,"h":3.44,"l":3.435,"n":36,"o":3.435,"t":"2026-10-22T17:30:00Z","v":3048,"vw":3.437219},{"c":3.44,"h":3.44,"l":3.435,"n":55,"o":3.44,"t":"2026-10-22T17:35:00Z","v":5279,"vw":3.43906},{"c":3.445,"h":3.445,"l":3.44,"n":71,"o":3.44,"t":"2026-10-22T17:40:00Z","v":9163,"vw":3.443289},{"c":3.445,"h":3.445,"l":3.445,"n":25,"o":3.445,"t":"2026-10-22T17:45:00Z","v":1675,"vw":3.445},{"c":3.435,"h":3.445,"l":3.435,"n":91,"o":3.445,"t":"2026-10-22T17:50:00Z","v":7716,"vw":3.440483},{"c":3.415,"h":3.435,"l":3.415,"n":124,"o":3.4334,"t":"2026-10-22T17:55:00Z","v":13786,"vw":3.425915},{"c":3.405,"h":3.415,"l":3.405,"n":74,"o":3.415,"t":"2026-10-22T18:00:00Z","v":9482,"vw":3.411346},{"c":3.405,"h":3.41,"l":3.4,"n":41,"o":3.4,"t":"2026-10-22T18:05:00Z","v":6406,"vw":3.404618},{"c":3.415,"h":3.415,"l":3.405,"n":65,"o":3.41,"t":"2026-10-22T18:10:00Z","v":7279,"vw":3.411611},{"c":3.415,"h":3.415,"l":3.415,"n":28,"o":3.415,"t":"2026-10-22T18:15:00Z","v":2195,"vw":3.415},{"c":3.415,"h":3.42,"l":3.415,"n":33,"o":3.42,"t":"2026-10-22T18:20:00Z","v":2407,"vw":3.416968},{"c":3.415,"h":3.42,"l":3.4135,"n":59,"o":3.4135,"t":"2026-10-22T18:25:00Z","v":5053,"vw":3.415781},{"c":3.42,"h":3.42,"l":3.415,"n":77,"o":3.415,"t":"2026-10-22T18:30:00Z","v":10097,"vw":3.415727},{"c":3.42,"h":3.42,"l":3.41,"n":82,"o":3.42,"t":"2026-10-22T18:35:00Z","v":24456,"vw":3.414421},{"c":3.415,"h":3.42,"l":3.41,"n":42,"o":3.415,"t":"2026-10-22T18:40:00Z","v":3114,"vw":3.413555},{"c":3.425,"h":3.4283,"l":3.42,"n":119,"o":3.42,"t":"2026-10-22T18:45:00Z","v":31360,"vw":3.423526},{"c":3.425,"h":3.43,"l":3.425,"n":40,"o":3.425,"t":"2026-10-22T18:50:00Z","v":3236,"vw":3.426275},{"c":3.425,"h":3.43,"l":3.425,"n":59,"o":3.43,"t":"2026-10-22T18:55:00Z","v":3677,"vw":3.42592},{"c":3.425,"h":3.43,"l":3.425,"n":45,"o":3.425,"t":"2026-10-22T19:00:00Z","v":3201,"vw":3.425369},{"c":3.425,"h":3.43,"l":3.425,"n":40,"o":3.425,"t":"2026-10-22T19:05:00Z","v":2057,"vw":3.425427},{"c":3.44,"h":3.44,"l":3.425,"n":92,"o":3.425,"t":"2026-10-22T19:10:00Z","v":15979,"vw":3.430332},{"c":3.435,"h":3.445,"l":3.4349,"n":152,"o":3.4399,"t":"2026-10-22T19:15:00Z","v":46063,"vw":3.439097},{"c":3.44,"h":3.44,"l":3.435,"n":64,"o":3.435,"t":"2026-10-22T19:20:00Z","v":6699,"vw":3.436321},{"c":3.44,"h":3.44,"l":3.435,"n":91,"o":3.44,"t":"2026-10-22T19:25:00Z","v":18204,"vw":3.439646},{"c":3.435,"h":3.44,"l":3.43,"n":144,"o":3.44,"t":"2026-10-22T19:30:00Z","v":31912,"vw":3.431553},{"c":3.425,"h":3.435,"l":3.425,"n":153,"o":3.435,"t":"2026-10-22T19:35:00Z","v":14103,"vw":3.430723},{"c":3.425,"h":3.43,"l":3.425,"n":68,"o":3.425,"t":"2026-10-22T19:40:00Z","v":6478,"vw":3.425277},{"c":3.435,"h":3.44,"l":3.42,"n":216,"o":3.425,"t":"2026-10-22T19:45:00Z","v":20939,"vw":3.430926},{"c":3.45,"h":3.45,"l":3.4323,"n":131,"o":3.44,"t":"2026-10-22T19:50:00Z","v":32422,"vw":3.448228},{"c":3.445,"h":3.46,"l":3.44,"n":470,"o":3.45,"t":"2026-10-22T19:55:00Z","v":86659,"vw":3.448048},{"c":3.445,"h":3.445,"l":3.445,"n":7,"o":3.445,"t":"2026-10-22T20:00:00Z","v":23961,"vw":3.445},{"c":3.4554,"h":3.4554,"l":3.4554,"n":1,"o":3.4554,"t":"2026-10-22T21:30:00Z","v":260,"vw":3.4554},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-22T22:00:00Z","v":130,"vw":3.411},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T23:45:00Z","v":635,"vw":3.45}],"history":[{"c":2.13,"h":2.18,"l":2.13,"n":3545,"o":2.17,"t":"2024-10-21T04:00:00Z","v":368996,"vw":2.151814},{"c":2.29,"h":2.305,"l":2.105,"n":6810,"o":2.12,"t":"2024-10-22T04:00:00Z","v":2198495,"vw":2.240653},{"c":2.23,"h":2.32,"l":2.2,"n":4879,"o":2.26,"t":"2024-10-23T04:00:00Z","v":1606105,"vw":2.256557},{"c":2.19,"h":2.27,"l":2.17,"n":5026,"o":2.22,"t":"2024-10-24T04:00:00Z","v":1002071,"vw":2.211146},{"c":2.22,"h":2.28,"l":2.184,"n":2890,"o":2.19,"t":"2024-10-25T04:00:00Z","v":609884,"vw":2.238119},{"c":2.23,"h":2.27,"l":2.22,"n":3738,"o":2.24,"t":"2024-10-28T04:00:00Z","v":518042,"vw":2.245074},{"c":2.19,"h":2.28,"l":2.19,"n":3780,"o":2.22,"t":"2024-10-29T04:00:00Z","v":659598,"vw":2.236393},{"c":2.11,"h":2.23,"l":2.11,"n":3107,"o":2.19,"t":"2024-10-30T04:00:00Z","v":650712,"vw":2.15927},{"c":2.09,"h":2.12,"l":2.09,"n":2254,"o":2.12,"t":"2024-10-31T04:00:00Z","v":459277,"vw":2.099904},{"c":2.16,"h":2.185,"l":2.09,"n":3441,"o":2.09,"t":"2024-11-01T04:00:00Z","v":792407,"vw":2.157574},{"c":2.2,"h":2.26,"l":2.16,"n":4953,"o":2.18,"t":"2024-11-04T05:00:00Z","v":1411822,"vw":2.223958},{"c":2.22,"h":2.25,"l":2.12,"n":5616,"o":2.19,"t":"2024-11-05T05:00:00Z","v":1775113,"vw":2.1999},{"c":2.05,"h":2.1,"l":2,"n":9782,"o":2.06,"t":"2024-11-06T05:00:00Z","v":2847260,"vw":2.038283},{"c":2.06,"h":2.08,"l":2.025,"n":4058,"o":2.05,"t":"2024-11-07T05:00:00Z","v":955425,"vw":2.052265},{"c":2,"h":2.0607,"l":1.98,"n":4316,"o":2.06,"t":"2024-11-08T05:00:00Z","v":1036798,"vw":2.002358},{"c":1.97,"h":2,"l":1.91,"n":8053,"o":2,"t":"2024-11-11T05:00:00Z","v":2107948,"vw":1.942945},{"c":2.26,"h":2.34,"l":2.06,"n":17610,"o":2.08,"t":"2024-11-12T05:00:00Z","v":5193716,"vw":2.231328},{"c":2.17,"h":2.295,"l":2.1,"n":10761,"o":2.25,"t":"2024-11-13T05:00:00Z","v":2562830,"vw":2.189414},{"c":2.07,"h":2.17,"l":2.06,"n":5142,"o":2.15,"t":"2024-11-14T05:00:00Z","v":996454,"vw":2.103855},{"c":2.01,"h":2.105,"l":2.01,"n":6127,"o":2.07,"t":"2024-11-15T05:00:00Z","v":1249361,"vw":2.047863},{"c":2.04,"h":2.075,"l":2.01,"n":4195,"o":2.03,"t":"2024-11-18T05:00:00Z","v":776765,"vw":2.053472},{"c":2.03,"h":2.05,"l":2.005,"n":3450,"o":2.04,"t":"2024-11-19T05:00:00Z","v":678819,"vw":2.027392},{"c":2.01,"h":2.05,"l":1.99,"n":3241,"o":2.01,"t":"2024-11-20T05:00:00Z","v":687597,"vw":2.01144},{"c":2.05,"h":2.1,"l":2,"n":4361,"o":2.005,"t":"2024-11-21T05:00:00Z","v":1252972,"vw":2.041309},{"c":2.08,"h":2.11,"l":2.03,"n":3554,"o":2.06,"t":"2024-11-22T05:00:00Z","v":688583,"vw":2.08214},{"c":2.13,"h":2.2,"l":2.0806,"n":6084,"o":2.09,"t":"2024-11-25T05:00:00Z","v":1839141,"vw":2.157253},{"c":2.09,"h":2.14,"l":2.07,"n":3181,"o":2.12,"t":"2024-11-26T05:00:00Z","v":718111,"vw":2.098821},{"c":2.08,"h":2.1301,"l":2.07,"n":2520,"o":2.09,"t":"2024-11-27T05:00:00Z","v":564934,"vw":2.08841},{"c":2.08,"h":2.115,"l":2.06,"n":2405,"o":2.09,"t":"2024-11-29T05:00:00Z","v":400771,"vw":2.083216},{"c":2.07,"h":2.0907,"l":2.04,"n":3854,"o":2.07,"t":"2024-12-02T05:00:00Z","v":878806,"vw":2.07373},{"c":2.03,"h":2.1,"l":2.01,"n":3437,"o":2.08,"t":"2024-12-03T05:00:00Z","v":889811,"vw":2.036152},{"c":2.02,"h":2.04,"l":1.98,"n":3354,"o":2.03,"t":"2024-12-04T05:00:00Z","v":1170213,"vw":2.004042},{"c":2.025,"h":2.065,"l":2,"n":4158,"o":2.01,"t":"2024-12-05T05:00:00Z","v":1130428,"vw":2.034546},{"c":2.04,"h":2.09,"l":2.03,"n":2893,"o":2.03,"t":"2024-12-06T05:00:00Z","v":763607,"vw":2.056624},{"c":2.02,"h":2.13,"l":2.02,"n":4421,"o":2.05,"t":"2024-12-09T05:00:00Z","v":1328677,"vw":2.079307},{"c":2.01,"h":2.0499,"l":2,"n":3852,"o":2.03,"t":"2024-12-10T05:00:00Z","v":1214366,"vw":2.024618},{"c":1.95,"h":2.01,"l":1.94,"n":4777,"o":2.01,"t":"2024-12-11T05:00:00Z","v":1566900,"vw":1.95931},{"c":1.96,"h":1.98,"l":1.92,"n":4036,"o":1.95,"t":"2024-12-12T05:00:00Z","v":1156651,"vw":1.94827},{"c":1.93,"h":1.96,"l":1.9,"n":5389,"o":1.96,"t":"2024-12-13T05:00:00Z","v":1525800,"vw":1.924754},{"c":1.93,"h":2,"l":1.91,"n":3585,"o":1.93,"t":"2024-12-16T05:00:00Z","v":1101150,"vw":1.956812},{"c":1.95,"h":1.98,"l":1.91,"n":3680,"o":1.92,"t":"2024-12-17T05:00:00Z","v":1022075,"vw":1.952714},{"c":1.89,"h":1.985,"l":1.88,"n":4117,"o":1.97,"t":"2024-12-18T05:00:00Z","v":1318216,"vw":1.936263},{"c":1.87,"h":1.95,"l":1.87,"n":3428,"o":1.91,"t":"2024-12-19T05:00:00Z","v":1033605,"vw":1.906206},{"c":1.95,"h":1.97,"l":1.86,"n":5888,"o":1.87,"t":"2024-12-20T05:00:00Z","v":1907963,"vw":1.941569},{"c":2.01,"h":2.04,"l":1.95,"n":6697,"o":1.98,"t":"2024-12-23T05:00:00Z","v":3031119,"vw":2.005243},{"c":2,"h":2.0303,"l":1.99,"n":3272,"o":2.02,"t":"2024-12-24T05:00:00Z","v":958082,"vw":2.00663},{"c":2.01,"h":2.04,"l":1.99,"n":3739,"o":2,"t":"2024-12-26T05:00:00Z","v":747921,"vw":2.014639},{"c":1.98,"h":2.03,"l":1.95,"n":5731,"o":2.01,"t":"2024-12-27T05:00:00Z","v":1289015,"vw":1.98361},{"c":1.95,"h":1.98,"l":1.92,"n":4858,"o":1.96,"t":"2024-12-30T05:00:00Z","v":1690287,"vw":1.9548},{"c":2.02,"h":2.03,"l":1.94,"n":4488,"o":1.94,"t":"2024-12-31T05:00:00Z","v":1455627,"vw":1.981312},{"c":2.06,"h":2.09,"l":2.01,"n":5208,"o":2.01,"t":"2025-01-02T05:00:00Z","v":1804324,"vw":2.049323},{"c":2.07,"h":2.11,"l":2.035,"n":4200,"o":2.05,"t":"2025-01-03T05:00:00Z","v":1347437,"vw":2.079648},{"c":2.03,"h":2.1206,"l":2.02,"n":4800,"o":2.1,"t":"2025-01-06T05:00:00Z","v":1371806,"vw":2.068258},{"c":2.02,"h":2.0566,"l":1.994,"n":4801,"o":2.03,"t":"2025-01-07T05:00:00Z","v":1570282,"vw":2.018047},{"c":2.03,"h":2.03,"l":1.97,"n":6945,"o":2,"t":"2025-01-08T05:00:00Z","v":2239626,"vw":1.996083},{"c":1.98,"h":1.995,"l":1.9384,"n":5595,"o":1.99,"t":"2025-01-10T05:00:00Z","v":1836244,"vw":1.968637},{"c":1.95,"h":1.99,"l":1.94,"n":4384,"o":1.96,"t":"2025-01-13T05:00:00Z","v":1129312,"vw":1.957616},{"c":1.95,"h":1.97,"l":1.9346,"n":4554,"o":1.95,"t":"2025-01-14T05:00:00Z","v":1609130,"vw":1.950837},{"c":1.98,"h":2.01,"l":1.93,"n":4556,"o":1.96,"t":"2025-01-15T05:00:00Z","v":1237370,"vw":1.986698},{"c":1.97,"h":2,"l":1.95,"n":3191,"o":1.98,"t":"2025-01-16T05:00:00Z","v":887664,"vw":1.974797},{"c":1.99,"h":2,"l":1.965,"n":4427,"o":1.98,"t":"2025-01-17T05:00:00Z","v":1402196,"vw":1.983962},{"c":1.95,"h":1.99,"l":1.94,"n":4098,"o":1.98,"t":"2025-01-21T05:00:00Z","v":1159313,"vw":1.957211},{"c":1.92,"h":1.95,"l":1.91,"n":4619,"o":1.95,"t":"2025-01-22T05:00:00Z","v":1331514,"vw":1.92497},{"c":1.93,"h":1.93,"l":1.9,"n":3213,"o":1.91,"t":"2025-01-23T05:00:00Z","v":722403,"vw":1.916395},{"c":1.9,"h":1.94,"l":1.89,"n":3826,"o":1.94,"t":"2025-01-24T05:00:00Z","v":1148536,"vw":1.907987},{"c":1.89,"h":1.9,"l":1.86,"n":5238,"o":1.89,"t":"2025-01-27T05:00:00Z","v":1601786,"vw":1.877074},{"c":1.89,"h":1.9,"l":1.86,"n":3083,"o":1.87,"t":"2025-01-28T05:00:00Z","v":1036058,"vw":1.881603},{"c":1.88,"h":1.9075,"l":1.86,"n":3706,"o":1.88,"t":"2025-01-29T05:00:00Z","v":995860,"vw":1.880469},{"c":1.93,"h":1.95,"l":1.88,"n":3518,"o":1.88,"t":"2025-01-30T05:00:00Z","v":1408815,"vw":1.919665},{"c":1.9,"h":1.945,"l":1.875,"n":4232,"o":1.92,"t":"2025-01-31T05:00:00Z","v":1403900,"vw":1.90157},{"c":1.85,"h":1.875,"l":1.83,"n":4369,"o":1.86,"t":"2025-02-03T05:00:00Z","v":1628083,"vw":1.855615},{"c":1.88,"h":1.9,"l":1.85,"n":4298,"o":1.88,"t":"2025-02-04T05:00:00Z","v":1533399,"vw":1.871686},{"c":2.05,"h":2.12,"l":1.92,"n":10644,"o":1.92,"t":"2025-02-05T05:00:00Z","v":5027242,"vw":2.054647},{"c":2.02,"h":2.11,"l":2.01,"n":8651,"o":2.06,"t":"2025-02-06T05:00:00Z","v":3653080,"vw":2.058284},{"c":1.93,"h":2,"l":1.915,"n":4728,"o":2,"t":"2025-02-07T05:00:00Z","v":1917411,"vw":1.957394},{"c":1.96,"h":1.98,"l":1.905,"n":4597,"o":1.94,"t":"2025-02-10T05:00:00Z","v":1615655,"vw":1.943458},{"c":1.97,"h":1.98,"l":1.925,"n":5405,"o":1.96,"t":"2025-02-11T05:00:00Z","v":1747605,"vw":1.954367},{"c":1.98,"h":1.99,"l":1.95,"n":4248,"o":1.95,"t":"2025-02-12T05:00:00Z","v":1237962,"vw":1.974436},{"c":2,"h":2.01,"l":1.97,"n":4821,"o":2,"t":"2025-02-13T05:00:00Z","v":1286259,"vw":1.995328},{"c":1.97,"h":2.02,"l":1.96,"n":3359,"o":2.01,"t":"2025-02-14T05:00:00Z","v":1039422,"vw":1.975454},{"c":1.95,"h":1.99,"l":1.94,"n":6299,"o":1.95,"t":"2025-02-18T05:00:00Z","v":1306512,"vw":1.965022},{"c":1.96,"h":1.99,"l":1.9411,"n":5308,"o":1.96,"t":"2025-02-19T05:00:00Z","v":1201916,"vw":1.963826},{"c":1.94,"h":1.96,"l":1.92,"n":2622,"o":1.95,"t":"2025-02-20T05:00:00Z","v":795309,"vw":1.939816},{"c":1.97,"h":1.98,"l":1.93,"n":3318,"o":1.945,"t":"2025-02-21T05:00:00Z","v":1766161,"vw":1.955311},{"c":1.92,"h":1.96,"l":1.9,"n":5234,"o":1.96,"t":"2025-02-24T05:00:00Z","v":1543294,"vw":1.925021},{"c":1.89,"h":1.93,"l":1.89,"n":4999,"o":1.91,"t":"2025-02-25T05:00:00Z","v":1560319,"vw":1.904684},{"c":1.85,"h":1.92,"l":1.85,"n":6474,"o":1.92,"t":"2025-02-26T05:00:00Z","v":1831031,"vw":1.87514},{"c":2,"h":2.03,"l":1.875,"n":7793,"o":1.89,"t":"2025-02-27T05:00:00Z","v":3234593,"vw":1.974565},{"c":2.05,"h":2.07,"l":1.94,"n":7317,"o":1.96,"t":"2025-02-28T05:00:00Z","v":2991078,"vw":2.03677},{"c":1.97,"h":2.06,"l":1.96,"n":5130,"o":2.02,"t":"2025-03-03T05:00:00Z","v":1844522,"vw":1.996412},{"c":2.02,"h":2.04,"l":1.9254,"n":6759,"o":1.95,"t":"2025-03-04T05:00:00Z","v":3073230,"vw":1.977675},{"c":2.03,"h":2.07,"l":1.99,"n":6101,"o":2.01,"t":"2025-03-05T05:00:00Z","v":2334474,"vw":2.028887},{"c":2.01,"h":2.0289,"l":1.98,"n":3671,"o":2.01,"t":"2025-03-06T05:00:00Z","v":1035621,"vw":2.003516},{"c":1.99,"h":2.03,"l":1.98,"n":3685,"o":2,"t":"2025-03-07T05:00:00Z","v":1040968,"vw":2.006438},{"c":1.93,"h":1.96,"l":1.89,"n":3421,"o":1.96,"t":"2025-03-10T04:00:00Z","v":1493106,"vw":1.914735},{"c":1.9,"h":1.915,"l":1.865,"n":5539,"o":1.91,"t":"2025-03-11T04:00:00Z","v":1605007,"vw":1.891334},{"c":1.89,"h":1.94,"l":1.87,"n":4075,"o":1.92,"t":"2025-03-12T04:00:00Z","v":1638481,"vw":1.897823},{"c":1.86,"h":1.9,"l":1.86,"n":3177,"o":1.87,"t":"2025-03-13T04:00:00Z","v":1153027,"vw":1.875011},{"c":1.89,"h":1.9,"l":1.855,"n":3382,"o":1.88,"t":"2025-03-14T04:00:00Z","v":1095755,"vw":1.883856},{"c":1.9,"h":1.93,"l":1.88,"n":3663,"o":1.89,"t":"2025-03-17T04:00:00Z","v":1038080,"vw":1.902206},{"c":1.85,"h":1.92,"l":1.85,"n":2866,"o":1.88,"t":"2025-03-18T04:00:00Z","v":835198,"vw":1.88275},{"c":1.85,"h":1.87,"l":1.8201,"n":3153,"o":1.86,"t":"2025-03-19T04:00:00Z","v":1080040,"vw":1.849024},{"c":1.82,"h":1.87,"l":1.81,"n":4358,"o":1.84,"t":"2025-03-20T04:00:00Z","v":1207236,"vw":1.837502},{"c":1.79,"h":1.85,"l":1.78,"n":5083,"o":1.83,"t":"2025-03-21T04:00:00Z","v":2332688,"vw":1.813307},{"c":1.88,"h":1.88,"l":1.8,"n":3882,"o":1.8,"t":"2025-03-24T04:00:00Z","v":1471246,"vw":1.85688},{"c":1.83,"h":1.875,"l":1.82,"n":3055,"o":1.87,"t":"2025-03-25T04:00:00Z","v":791684,"vw":1.841744},{"c":1.8,"h":1.8295,"l":1.78,"n":3143,"o":1.82,"t":"2025-03-26T04:00:00Z","v":963954,"vw":1.793352},{"c":1.83,"h":1.84,"l":1.78,"n":2702,"o":1.81,"t":"2025-03-27T04:00:00Z","v":1644355,"vw":1.811154},{"c":1.79,"h":1.835,"l":1.77,"n":2239,"o":1.83,"t":"2025-03-28T04:00:00Z","v":937500,"vw":1.791499},{"c":1.81,"h":1.83,"l":1.72,"n":3273,"o":1.77,"t":"2025-03-31T04:00:00Z","v":1550166,"vw":1.78912},{"c":1.79,"h":1.85,"l":1.78,"n":2279,"o":1.8,"t":"2025-04-01T04:00:00Z","v":784533,"vw":1.81146},{"c":1.81,"h":1.82,"l":1.77,"n":2767,"o":1.795,"t":"2025-04-02T04:00:00Z","v":1015502,"vw":1.797491},{"c":1.78,"h":1.81,"l":1.77,"n":3095,"o":1.77,"t":"2025-04-03T04:00:00Z","v":1045059,"vw":1.786154},{"c":1.71,"h":1.75,"l":1.67,"n":5188,"o":1.74,"t":"2025-04-04T04:00:00Z","v":2383039,"vw":1.704015},{"c":1.68,"h":1.73,"l":1.61,"n":5509,"o":1.64,"t":"2025-04-07T04:00:00Z","v":2053918,"vw":1.669362},{"c":1.62,"h":1.7094,"l":1.6,"n":4855,"o":1.69,"t":"2025-04-08T04:00:00Z","v":2031718,"vw":1.647085},{"c":1.72,"h":1.735,"l":1.6004,"n":3908,"o":1.62,"t":"2025-04-09T04:00:00Z","v":1513766,"vw":1.662976},{"c":1.68,"h":1.71,"l":1.625,"n":3833,"o":1.71,"t":"2025-04-10T04:00:00Z","v":1658471,"vw":1.664401},{"c":1.75,"h":1.755,"l":1.65,"n":3401,"o":1.6799,"t":"2025-04-11T04:00:00Z","v":1582344,"vw":1.696878},{"c":1.72,"h":1.7471,"l":1.69,"n":3992,"o":1.74,"t":"2025-04-14T04:00:00Z","v":1703192,"vw":1.714543},{"c":1.72,"h":1.73,"l":1.6901,"n":2967,"o":1.72,"t":"2025-04-15T04:00:00Z","v":1300757,"vw":1.709457},{"c":1.77,"h":1.8197,"l":1.69,"n":4820,"o":1.71,"t":"2025-04-16T04:00:00Z","v":2916258,"vw":1.770287},{"c":1.77,"h":1.7963,"l":1.7001,"n":3480,"o":1.78,"t":"2025-04-17T04:00:00Z","v":2254371,"vw":1.740565},{"c":1.74,"h":1.76,"l":1.7,"n":3551,"o":1.75,"t":"2025-04-21T04:00:00Z","v":1453938,"vw":1.721626},{"c":1.77,"h":1.78,"l":1.73,"n":3103,"o":1.74,"t":"2025-04-22T04:00:00Z","v":1144387,"vw":1.756851},{"c":1.79,"h":1.81,"l":1.76,"n":3377,"o":1.77,"t":"2025-04-23T04:00:00Z","v":1174194,"vw":1.787832},{"c":1.85,"h":1.86,"l":1.79,"n":5555,"o":1.79,"t":"2025-04-24T04:00:00Z","v":2199932,"vw":1.829828},{"c":1.8,"h":1.87,"l":1.79,"n":4699,"o":1.855,"t":"2025-04-25T04:00:00Z","v":2350388,"vw":1.837664},{"c":1.83,"h":1.84,"l":1.78,"n":4537,"o":1.8,"t":"2025-04-28T04:00:00Z","v":1307589,"vw":1.79989},{"c":1.85,"h":1.89,"l":1.81,"n":3210,"o":1.82,"t":"2025-04-29T04:00:00Z","v":1575400,"vw":1.848196},{"c":1.88,"h":1.92,"l":1.8,"n":5361,"o":1.83,"t":"2025-04-30T04:00:00Z","v":2779553,"vw":1.870942},{"c":1.87,"h":1.89,"l":1.84,"n":3010,"o":1.89,"t":"2025-05-01T04:00:00Z","v":1075248,"vw":1.865928},{"c":1.84,"h":1.88,"l":1.84,"n":3478,"o":1.88,"t":"2025-05-02T04:00:00Z","v":1044777,"vw":1.854719},{"c":1.9,"h":1.91,"l":1.81,"n":4479,"o":1.83,"t":"2025-05-05T04:00:00Z","v":2016851,"vw":1.867184},{"c":1.85,"h":1.895,"l":1.83,"n":3349,"o":1.89,"t":"2025-05-06T04:00:00Z","v":1457230,"vw":1.853915},{"c":1.85,"h":1.89,"l":1.84,"n":3594,"o":1.85,"t":"2025-05-07T04:00:00Z","v":1471180,"vw":1.864013},{"c":2,"h":2.055,"l":1.97,"n":9635,"o":2,"t":"2025-05-08T04:00:00Z","v":3942158,"vw":2.011424},{"c":1.98,"h":2.04,"l":1.98,"n":4515,"o":2.01,"t":"2025-05-09T04:00:00Z","v":1483263,"vw":2.000907},{"c":2.05,"h":2.06,"l":1.97,"n":7178,"o":2.01,"t":"2025-05-12T04:00:00Z","v":2923309,"vw":2.028679},{"c":2.04,"h":2.1,"l":2.03,"n":8469,"o":2.04,"t":"2025-05-13T04:00:00Z","v":3086388,"vw":2.06554},{"c":2.06,"h":2.08,"l":2.02,"n":5482,"o":2.04,"t":"2025-05-14T04:00:00Z","v":2368736,"vw":2.050867},{"c":2.08,"h":2.1,"l":2.035,"n":6428,"o":2.05,"t":"2025-05-15T04:00:00Z","v":2967207,"vw":2.072616},{"c":2.14,"h":2.14,"l":2.07,"n":7265,"o":2.07,"t":"2025-05-16T04:00:00Z","v":2694786,"vw":2.123606},{"c":2.07,"h":2.15,"l":2.05,"n":5932,"o":2.13,"t":"2025-05-19T04:00:00Z","v":2024341,"vw":2.090088},{"c":2.09,"h":2.14,"l":2.05,"n":6880,"o":2.07,"t":"2025-05-20T04:00:00Z","v":3002738,"vw":2.098151},{"c":2.07,"h":2.1311,"l":2.05,"n":4818,"o":2.08,"t":"2025-05-21T04:00:00Z","v":1712032,"vw":2.093944},{"c":2.05,"h":2.08,"l":2.04,"n":3811,"o":2.06,"t":"2025-05-22T04:00:00Z","v":1034118,"vw":2.060689},{"c":2.03,"h":2.04,"l":2,"n":3288,"o":2.04,"t":"2025-05-23T04:00:00Z","v":1292771,"vw":2.02019},{"c":2,"h":2.07,"l":2,"n":3143,"o":2.03,"t":"2025-05-27T04:00:00Z","v":1381855,"vw":2.03461},{"c":2.02,"h":2.03,"l":1.98,"n":5417,"o":2,"t":"2025-05-28T04:00:00Z","v":3070208,"vw":2.000811},{"c":2.05,"h":2.05,"l":2.01,"n":3060,"o":2.03,"t":"2025-05-29T04:00:00Z","v":905981,"vw":2.034954},{"c":1.98,"h":2.05,"l":1.97,"n":3203,"o":2.05,"t":"2025-05-30T04:00:00Z","v":1106743,"vw":1.99253},{"c":1.92,"h":1.9894,"l":1.91,"n":4238,"o":1.98,"t":"2025-06-02T04:00:00Z","v":1570108,"vw":1.934786},{"c":1.93,"h":1.94,"l":1.91,"n":3963,"o":1.9399,"t":"2025-06-03T04:00:00Z","v":1544697,"vw":1.925116},{"c":1.93,"h":1.97,"l":1.91,"n":3738,"o":1.92,"t":"2025-06-04T04:00:00Z","v":1416381,"vw":1.938939},{"c":1.91,"h":1.9494,"l":1.91,"n":5632,"o":1.94,"t":"2025-06-05T04:00:00Z","v":2030325,"vw":1.923231},{"c":1.98,"h":2,"l":1.91,"n":7188,"o":1.92,"t":"2025-06-06T04:00:00Z","v":5000662,"vw":1.9547},{"c":1.96,"h":2.01,"l":1.94,"n":3364,"o":1.98,"t":"2025-06-09T04:00:00Z","v":894643,"vw":1.966297},{"c":1.95,"h":1.98,"l":1.935,"n":4862,"o":1.95,"t":"2025-06-10T04:00:00Z","v":1572004,"vw":1.955396},{"c":1.96,"h":2.01,"l":1.96,"n":4195,"o":1.97,"t":"2025-06-11T04:00:00Z","v":1262178,"vw":1.987124},{"c":1.99,"h":2.01,"l":1.96,"n":4911,"o":1.96,"t":"2025-06-12T04:00:00Z","v":1905401,"vw":1.977899},{"c":1.93,"h":1.985,"l":1.92,"n":3900,"o":1.96,"t":"2025-06-13T04:00:00Z","v":1163812,"vw":1.944388},{"c":1.93,"h":1.9599,"l":1.93,"n":4884,"o":1.93,"t":"2025-06-16T04:00:00Z","v":1288557,"vw":1.940173},{"c":1.91,"h":1.9382,"l":1.9,"n":2692,"o":1.92,"t":"2025-06-17T04:00:00Z","v":804237,"vw":1.919589},{"c":1.91,"h":1.925,"l":1.88,"n":3131,"o":1.89,"t":"2025-06-18T04:00:00Z","v":1108766,"vw":1.909484},{"c":1.86,"h":1.93,"l":1.86,"n":4114,"o":1.93,"t":"2025-06-20T04:00:00Z","v":1304642,"vw":1.881714},{"c":1.87,"h":1.88,"l":1.84,"n":4242,"o":1.86,"t":"2025-06-23T04:00:00Z","v":1570618,"vw":1.860714},{"c":1.89,"h":1.92,"l":1.88,"n":3595,"o":1.88,"t":"2025-06-24T04:00:00Z","v":890707,"vw":1.904211},{"c":1.89,"h":1.92,"l":1.871,"n":2765,"o":1.89,"t":"2025-06-25T04:00:00Z","v":1012551,"vw":1.895394},{"c":1.91,"h":1.92,"l":1.88,"n":2336,"o":1.88,"t":"2025-06-26T04:00:00Z","v":773531,"vw":1.907817},{"c":1.9,"h":1.94,"l":1.89,"n":2531,"o":1.91,"t":"2025-06-27T04:00:00Z","v":885531,"vw":1.908694},{"c":1.91,"h":1.92,"l":1.89,"n":2637,"o":1.92,"t":"2025-06-30T04:00:00Z","v":845071,"vw":1.903222},{"c":1.92,"h":1.95,"l":1.91,"n":2431,"o":1.92,"t":"2025-07-01T04:00:00Z","v":470816,"vw":1.930959},{"c":2,"h":2.015,"l":1.91,"n":4028,"o":1.91,"t":"2025-07-02T04:00:00Z","v":1577891,"vw":1.977598},{"c":2.04,"h":2.07,"l":2,"n":7608,"o":2,"t":"2025-07-03T04:00:00Z","v":1944736,"vw":2.039711},{"c":2.04,"h":2.09,"l":2.03,"n":5504,"o":2.03,"t":"2025-07-07T04:00:00Z","v":1895197,"vw":2.060866},{"c":2.08,"h":2.1,"l":2.045,"n":5302,"o":2.05,"t":"2025-07-08T04:00:00Z","v":1805189,"vw":2.073978},{"c":2.08,"h":2.1,"l":2.06,"n":4542,"o":2.08,"t":"2025-07-09T04:00:00Z","v":1452372,"vw":2.085599},{"c":2.1,"h":2.15,"l":2.07,"n":6406,"o":2.07,"t":"2025-07-10T04:00:00Z","v":2024659,"vw":2.123143},{"c":2.09,"h":2.13,"l":2.08,"n":3404,"o":2.11,"t":"2025-07-11T04:00:00Z","v":1139686,"vw":2.107413},{"c":2.07,"h":2.13,"l":2.06,"n":5442,"o":2.08,"t":"2025-07-14T04:00:00Z","v":1948848,"vw":2.087225},{"c":2.02,"h":2.07,"l":2.01,"n":3536,"o":2.06,"t":"2025-07-15T04:00:00Z","v":812894,"vw":2.037368},{"c":2.01,"h":2.04,"l":2,"n":3367,"o":2.02,"t":"2025-07-16T04:00:00Z","v":978775,"vw":2.021289},{"c":2.05,"h":2.06,"l":2.01,"n":4329,"o":2.01,"t":"2025-07-17T04:00:00Z","v":1076702,"vw":2.04569},{"c":2.01,"h":2.0701,"l":1.985,"n":5989,"o":2.05,"t":"2025-07-18T04:00:00Z","v":1779389,"vw":2.014589},{"c":2.09,"h":2.09,"l":2,"n":3851,"o":2.01,"t":"2025-07-21T04:00:00Z","v":1224447,"vw":2.049114},{"c":2.14,"h":2.17,"l":2.085,"n":6164,"o":2.1,"t":"2025-07-22T04:00:00Z","v":1603883,"vw":2.141572},{"c":2.09,"h":2.17,"l":2.08,"n":6764,"o":2.15,"t":"2025-07-23T04:00:00Z","v":2172067,"vw":2.106586},{"c":2.07,"h":2.1,"l":2.05,"n":4676,"o":2.08,"t":"2025-07-24T04:00:00Z","v":1246795,"vw":2.07225},{"c":2.05,"h":2.075,"l":2.03,"n":4466,"o":2.06,"t":"2025-07-25T04:00:00Z","v":1110525,"vw":2.046367},{"c":2.06,"h":2.07,"l":2.0408,"n":3707,"o":2.06,"t":"2025-07-28T04:00:00Z","v":602726,"vw":2.062897},{"c":2.01,"h":2.07,"l":2,"n":3669,"o":2.06,"t":"2025-07-29T04:00:00Z","v":858814,"vw":2.02035},{"c":2,"h":2.03,"l":1.99,"n":2846,"o":2.02,"t":"2025-07-30T04:00:00Z","v":955903,"vw":2.007867},{"c":1.98,"h":2.02,"l":1.97,"n":4083,"o":1.99,"t":"2025-07-31T04:00:00Z","v":873240,"vw":1.985122},{"c":1.95,"h":2.01,"l":1.925,"n":6221,"o":1.97,"t":"2025-08-01T04:00:00Z","v":2314830,"vw":1.9578},{"c":2.02,"h":2.03,"l":1.93,"n":5062,"o":1.94,"t":"2025-08-04T04:00:00Z","v":1555265,"vw":2.001563},{"c":2.06,"h":2.07,"l":2,"n":4770,"o":2.02,"t":"2025-08-05T04:00:00Z","v":1454144,"vw":2.042779},{"c":2.1,"h":2.11,"l":2.04,"n":11315,"o":2.06,"t":"2025-08-06T04:00:00Z","v":1387548,"vw":2.086122},{"c":2.27,"h":2.3381,"l":2.14,"n":11020,"o":2.15,"t":"2025-08-07T04:00:00Z","v":3325228,"vw":2.261543},{"c":2.3,"h":2.35,"l":2.21,"n":7590,"o":2.29,"t":"2025-08-08T04:00:00Z","v":3320555,"vw":2.30088},{"c":2.67,"h":2.67,"l":2.405,"n":26653,"o":2.54,"t":"2025-08-11T04:00:00Z","v":13648842,"vw":2.560394},{"c":2.56,"h":2.77,"l":2.48,"n":20188,"o":2.7,"t":"2025-08-12T04:00:00Z","v":8565366,"vw":2.582714},{"c":2.62,"h":2.66,"l":2.555,"n":9347,"o":2.57,"t":"2025-08-13T04:00:00Z","v":4187627,"vw":2.606628},{"c":2.52,"h":2.63,"l":2.5,"n":8186,"o":2.53,"t":"2025-08-14T04:00:00Z","v":1774017,"vw":2.54435},{"c":2.37,"h":2.515,"l":2.365,"n":13367,"o":2.5,"t":"2025-08-15T04:00:00Z","v":2675161,"vw":2.437207},{"c":2.53,"h":2.57,"l":2.39,"n":10034,"o":2.4,"t":"2025-08-18T04:00:00Z","v":3342797,"vw":2.509241},{"c":2.48,"h":2.53,"l":2.43,"n":12915,"o":2.5,"t":"2025-08-19T04:00:00Z","v":3208610,"vw":2.469501},{"c":2.42,"h":2.4874,"l":2.38,"n":9666,"o":2.48,"t":"2025-08-20T04:00:00Z","v":3826643,"vw":2.416966},{"c":2.56,"h":2.56,"l":2.4,"n":8631,"o":2.41,"t":"2025-08-21T04:00:00Z","v":2810562,"vw":2.507771},{"c":2.6,"h":2.635,"l":2.54,"n":7629,"o":2.55,"t":"2025-08-22T04:00:00Z","v":2795874,"vw":2.60327},{"c":2.59,"h":2.68,"l":2.56,"n":8994,"o":2.6,"t":"2025-08-25T04:00:00Z","v":5352219,"vw":2.613033},{"c":2.55,"h":2.62,"l":2.51,"n":10652,"o":2.61,"t":"2025-08-26T04:00:00Z","v":4495918,"vw":2.549954},{"c":2.56,"h":2.59,"l":2.51,"n":6897,"o":2.54,"t":"2025-08-27T04:00:00Z","v":2132523,"vw":2.559625},{"c":2.6,"h":2.7065,"l":2.5521,"n":12180,"o":2.58,"t":"2025-08-28T04:00:00Z","v":6266944,"vw":2.630635},{"c":2.6,"h":2.66,"l":2.51,"n":11982,"o":2.6,"t":"2025-08-29T04:00:00Z","v":5801881,"vw":2.585032},{"c":2.5,"h":2.575,"l":2.47,"n":7477,"o":2.54,"t":"2025-09-02T04:00:00Z","v":2824418,"vw":2.510247},{"c":2.53,"h":2.54,"l":2.4747,"n":9097,"o":2.51,"t":"2025-09-03T04:00:00Z","v":3954385,"vw":2.506507},{"c":2.5,"h":2.54,"l":2.48,"n":6472,"o":2.52,"t":"2025-09-04T04:00:00Z","v":2359979,"vw":2.505806},{"c":2.5,"h":2.58,"l":2.5,"n":5516,"o":2.52,"t":"2025-09-05T04:00:00Z","v":1965092,"vw":2.533224},{"c":2.48,"h":2.5199,"l":2.46,"n":4732,"o":2.51,"t":"2025-09-08T04:00:00Z","v":1512434,"vw":2.482316},{"c":2.55,"h":2.575,"l":2.46,"n":4896,"o":2.48,"t":"2025-09-09T04:00:00Z","v":2018739,"vw":2.519683},{"c":2.53,"h":2.58,"l":2.52,"n":3923,"o":2.54,"t":"2025-09-10T04:00:00Z","v":1233302,"vw":2.544561},{"c":2.58,"h":2.63,"l":2.53,"n":5657,"o":2.53,"t":"2025-09-11T04:00:00Z","v":1660769,"vw":2.569711},{"c":2.53,"h":2.6,"l":2.52,"n":3576,"o":2.57,"t":"2025-09-12T04:00:00Z","v":1304984,"vw":2.548765},{"c":2.55,"h":2.59,"l":2.5,"n":5435,"o":2.53,"t":"2025-09-15T04:00:00Z","v":1506661,"vw":2.551332},{"c":2.59,"h":2.61,"l":2.53,"n":5310,"o":2.55,"t":"2025-09-16T04:00:00Z","v":1566045,"vw":2.575029},{"c":2.58,"h":2.6891,"l":2.555,"n":4686,"o":2.6,"t":"2025-09-17T04:00:00Z","v":1139363,"vw":2.617132},{"c":2.67,"h":2.71,"l":2.5602,"n":6666,"o":2.58,"t":"2025-09-18T04:00:00Z","v":1997293,"vw":2.664629},{"c":2.62,"h":2.71,"l":2.62,"n":7427,"o":2.69,"t":"2025-09-19T04:00:00Z","v":2214884,"vw":2.64321},{"c":2.59,"h":2.64,"l":2.58,"n":6043,"o":2.6,"t":"2025-09-22T04:00:00Z","v":1616821,"vw":2.602021},{"c":2.64,"h":2.67,"l":2.59,"n":6548,"o":2.61,"t":"2025-09-23T04:00:00Z","v":2138170,"vw":2.633509},{"c":2.71,"h":2.76,"l":2.6288,"n":8014,"o":2.64,"t":"2025-09-24T04:00:00Z","v":2892283,"vw":2.713295},{"c":2.64,"h":2.69,"l":2.61,"n":4744,"o":2.67,"t":"2025-09-25T04:00:00Z","v":1389219,"vw":2.638242},{"c":2.63,"h":2.66,"l":2.6101,"n":4242,"o":2.65,"t":"2025-09-26T04:00:00Z","v":904213,"vw":2.639064},{"c":2.97,"h":3.16,"l":2.89,"n":38762,"o":2.96,"t":"2025-09-29T04:00:00Z","v":18358193,"vw":3.004571},{"c":2.78,"h":2.94,"l":2.73,"n":16327,"o":2.91,"t":"2025-09-30T04:00:00Z","v":5230229,"vw":2.799534},{"c":2.66,"h":2.78,"l":2.66,"n":10908,"o":2.75,"t":"2025-10-01T04:00:00Z","v":3460596,"vw":2.694921},{"c":2.59,"h":2.745,"l":2.56,"n":9595,"o":2.67,"t":"2025-10-02T04:00:00Z","v":2952170,"vw":2.60963},{"c":2.58,"h":2.65,"l":2.57,"n":7641,"o":2.6,"t":"2025-10-03T04:00:00Z","v":2577818,"vw":2.61046},{"c":2.55,"h":2.61,"l":2.54,"n":5833,"o":2.58,"t":"2025-10-06T04:00:00Z","v":1687056,"vw":2.563461},{"c":2.62,"h":2.65,"l":2.52,"n":6629,"o":2.54,"t":"2025-10-07T04:00:00Z","v":2366048,"vw":2.599641},{"c":2.68,"h":2.69,"l":2.59,"n":5527,"o":2.62,"t":"2025-10-08T04:00:00Z","v":1630713,"vw":2.651724},{"c":2.71,"h":2.8,"l":2.665,"n":8597,"o":2.71,"t":"2025-10-09T04:00:00Z","v":3967410,"vw":2.71467},{"c":2.51,"h":2.71,"l":2.51,"n":6142,"o":2.71,"t":"2025-10-10T04:00:00Z","v":2146053,"vw":2.572564},{"c":2.55,"h":2.56,"l":2.485,"n":6024,"o":2.53,"t":"2025-10-13T04:00:00Z","v":1315885,"vw":2.523688},{"c":2.53,"h":2.59,"l":2.48,"n":4663,"o":2.5,"t":"2025-10-14T04:00:00Z","v":1146075,"vw":2.542474},{"c":2.58,"h":2.685,"l":2.52,"n":6015,"o":2.55,"t":"2025-10-15T04:00:00Z","v":2138618,"vw":2.593674},{"c":2.48,"h":2.6,"l":2.47,"n":4920,"o":2.59,"t":"2025-10-16T04:00:00Z","v":1547850,"vw":2.516748},{"c":2.49,"h":2.525,"l":2.44,"n":5535,"o":2.45,"t":"2025-10-17T04:00:00Z","v":1628713,"vw":2.483504},{"c":2.52,"h":2.54,"l":2.4709,"n":4039,"o":2.49,"t":"2025-10-20T04:00:00Z","v":1015050,"vw":2.506262},{"c":2.5,"h":2.54,"l":2.49,"n":4118,"o":2.51,"t":"2025-10-21T04:00:00Z","v":1088512,"vw":2.511452},{"c":2.41,"h":2.5101,"l":2.41,"n":4269,"o":2.49,"t":"2025-10-22T04:00:00Z","v":1118119,"vw":2.451453},{"c":2.48,"h":2.52,"l":2.41,"n":5879,"o":2.41,"t":"2025-10-23T04:00:00Z","v":1877358,"vw":2.469599},{"c":2.52,"h":2.57,"l":2.48,"n":4047,"o":2.49,"t":"2025-10-24T04:00:00Z","v":1204293,"vw":2.53942},{"c":2.47,"h":2.55,"l":2.47,"n":3309,"o":2.53,"t":"2025-10-27T04:00:00Z","v":643033,"vw":2.49547},{"c":2.49,"h":2.5,"l":2.41,"n":5888,"o":2.46,"t":"2025-10-28T04:00:00Z","v":1619216,"vw":2.466112},{"c":2.46,"h":2.53,"l":2.4501,"n":5677,"o":2.49,"t":"2025-10-29T04:00:00Z","v":1356357,"vw":2.493146},{"c":2.44,"h":2.51,"l":2.44,"n":4966,"o":2.45,"t":"2025-10-30T04:00:00Z","v":1165535,"vw":2.47639},{"c":2.51,"h":2.52,"l":2.45,"n":3476,"o":2.46,"t":"2025-10-31T04:00:00Z","v":1022198,"vw":2.488777},{"c":2.54,"h":2.565,"l":2.48,"n":5916,"o":2.51,"t":"2025-11-03T05:00:00Z","v":1413436,"vw":2.521409},{"c":2.45,"h":2.515,"l":2.43,"n":4809,"o":2.48,"t":"2025-11-04T05:00:00Z","v":1326986,"vw":2.462904},{"c":2.45,"h":2.49,"l":2.43,"n":4764,"o":2.44,"t":"2025-11-05T05:00:00Z","v":1245479,"vw":2.463689},{"c":2.47,"h":2.6,"l":2.45,"n":7576,"o":2.5,"t":"2025-11-06T05:00:00Z","v":1805701,"vw":2.5139},{"c":2.48,"h":2.5,"l":2.425,"n":4375,"o":2.45,"t":"2025-11-07T05:00:00Z","v":1386902,"vw":2.46481},{"c":2.56,"h":2.575,"l":2.4815,"n":5269,"o":2.5,"t":"2025-11-10T05:00:00Z","v":1600981,"vw":2.537137},{"c":2.52,"h":2.57,"l":2.49,"n":3967,"o":2.55,"t":"2025-11-11T05:00:00Z","v":746550,"vw":2.519036},{"c":2.54,"h":2.57,"l":2.51,"n":6290,"o":2.51,"t":"2025-11-12T05:00:00Z","v":1253925,"vw":2.547945},{"c":2.48,"h":2.53,"l":2.47,"n":4917,"o":2.5,"t":"2025-11-13T05:00:00Z","v":1455903,"vw":2.489493},{"c":2.45,"h":2.48,"l":2.43,"n":5428,"o":2.45,"t":"2025-11-14T05:00:00Z","v":1298991,"vw":2.458459},{"c":2.42,"h":2.47,"l":2.41,"n":4095,"o":2.43,"t":"2025-11-17T05:00:00Z","v":970550,"vw":2.437537},{"c":2.44,"h":2.46,"l":2.4,"n":4943,"o":2.41,"t":"2025-11-18T05:00:00Z","v":848623,"vw":2.438491},{"c":2.36,"h":2.44,"l":2.36,"n":3366,"o":2.43,"t":"2025-11-19T05:00:00Z","v":882688,"vw":2.386328},{"c":2.3,"h":2.42,"l":2.28,"n":5005,"o":2.37,"t":"2025-11-20T05:00:00Z","v":1650352,"vw":2.328325},{"c":2.37,"h":2.38,"l":2.28,"n":8846,"o":2.3,"t":"2025-11-21T05:00:00Z","v":1907133,"vw":2.342933},{"c":2.44,"h":2.5,"l":2.35,"n":5645,"o":2.35,"t":"2025-11-24T05:00:00Z","v":1530496,"vw":2.446366},{"c":2.46,"h":2.48,"l":2.425,"n":4903,"o":2.43,"t":"2025-11-25T05:00:00Z","v":1211250,"vw":2.458481},{"c":2.48,"h":2.51,"l":2.45,"n":4231,"o":2.45,"t":"2025-11-26T05:00:00Z","v":1295274,"vw":2.486316},{"c":2.47,"h":2.51,"l":2.47,"n":1922,"o":2.48,"t":"2025-11-28T05:00:00Z","v":301750,"vw":2.483507},{"c":2.49,"h":2.51,"l":2.44,"n":5117,"o":2.45,"t":"2025-12-01T05:00:00Z","v":950821,"vw":2.485784},{"c":2.46,"h":2.545,"l":2.46,"n":4351,"o":2.49,"t":"2025-12-02T05:00:00Z","v":1020025,"vw":2.497162},{"c":2.51,"h":2.55,"l":2.46,"n":3731,"o":2.46,"t":"2025-12-03T05:00:00Z","v":1052493,"vw":2.511402},{"c":2.49,"h":2.5355,"l":2.49,"n":3946,"o":2.518,"t":"2025-12-04T05:00:00Z","v":790708,"vw":2.508284},{"c":2.49,"h":2.525,"l":2.48,"n":4109,"o":2.48,"t":"2025-12-05T05:00:00Z","v":1299106,"vw":2.50036},{"c":2.47,"h":2.505,"l":2.47,"n":3442,"o":2.48,"t":"2025-12-08T05:00:00Z","v":784726,"vw":2.481677},{"c":2.69,"h":2.91,"l":2.4,"n":24178,"o":2.53,"t":"2025-12-09T05:00:00Z","v":10740853,"vw":2.744159},{"c":2.79,"h":2.915,"l":2.59,"n":15087,"o":2.7,"t":"2025-12-10T05:00:00Z","v":6076777,"vw":2.827297},{"c":2.85,"h":2.88,"l":2.75,"n":10012,"o":2.81,"t":"2025-12-11T05:00:00Z","v":3202684,"vw":2.818342},{"c":3.27,"h":3.29,"l":2.84,"n":43240,"o":3.12,"t":"2025-12-12T05:00:00Z","v":17555740,"vw":3.094096},{"c":3.05,"h":3.43,"l":3.02,"n":26104,"o":3.38,"t":"2025-12-15T05:00:00Z","v":7782500,"vw":3.12068},{"c":3.16,"h":3.22,"l":2.98,"n":16031,"o":3.02,"t":"2025-12-16T05:00:00Z","v":4358657,"vw":3.152336},{"c":3.03,"h":3.31,"l":3.02,"n":17233,"o":3.21,"t":"2025-12-17T05:00:00Z","v":5168216,"vw":3.105144},{"c":2.97,"h":3.25,"l":2.93,"n":25346,"o":3.09,"t":"2025-12-18T05:00:00Z","v":7341412,"vw":3.06408},{"c":2.96,"h":3.06,"l":2.89,"n":12452,"o":3.02,"t":"2025-12-19T05:00:00Z","v":3436827,"vw":2.946211},{"c":2.78,"h":3.0199,"l":2.78,"n":10407,"o":2.97,"t":"2025-12-22T05:00:00Z","v":2860781,"vw":2.8479},{"c":2.75,"h":2.83,"l":2.62,"n":19485,"o":2.77,"t":"2025-12-23T05:00:00Z","v":5911190,"vw":2.691808},{"c":2.74,"h":2.76,"l":2.7,"n":2934,"o":2.76,"t":"2025-12-24T05:00:00Z","v":631782,"vw":2.723313},{"c":2.66,"h":2.76,"l":2.65,"n":4768,"o":2.74,"t":"2025-12-26T05:00:00Z","v":909257,"vw":2.683583},{"c":2.66,"h":2.71,"l":2.62,"n":7466,"o":2.62,"t":"2025-12-29T05:00:00Z","v":1425922,"vw":2.656702},{"c":2.62,"h":2.7,"l":2.62,"n":5710,"o":2.64,"t":"2025-12-30T05:00:00Z","v":1470030,"vw":2.658669},{"c":2.63,"h":2.6488,"l":2.6,"n":5274,"o":2.61,"t":"2025-12-31T05:00:00Z","v":1169132,"vw":2.626113},{"c":2.7,"h":2.705,"l":2.63,"n":6999,"o":2.64,"t":"2026-01-02T05:00:00Z","v":1367050,"vw":2.664778},{"c":2.7,"h":2.725,"l":2.65,"n":6161,"o":2.7,"t":"2026-01-05T05:00:00Z","v":1651199,"vw":2.692507},{"c":2.69,"h":2.73,"l":2.65,"n":7674,"o":2.69,"t":"2026-01-06T05:00:00Z","v":1254486,"vw":2.686357},{"c":2.67,"h":2.715,"l":2.66,"n":5758,"o":2.67,"t":"2026-01-07T05:00:00Z","v":1224901,"vw":2.682981},{"c":2.65,"h":2.6854,"l":2.64,"n":6418,"o":2.66,"t":"2026-01-08T05:00:00Z","v":1420953,"vw":2.660378},{"c":2.68,"h":2.8,"l":2.6534,"n":7155,"o":2.705,"t":"2026-01-09T05:00:00Z","v":1766022,"vw":2.703876},{"c":2.68,"h":2.76,"l":2.655,"n":5322,"o":2.68,"t":"2026-01-12T05:00:00Z","v":1579778,"vw":2.718439},{"c":2.7,"h":2.719,"l":2.67,"n":5861,"o":2.68,"t":"2026-01-13T05:00:00Z","v":1040689,"vw":2.686617},{"c":2.63,"h":2.71,"l":2.615,"n":5015,"o":2.69,"t":"2026-01-14T05:00:00Z","v":1064497,"vw":2.641261},{"c":2.59,"h":2.65,"l":2.58,"n":4218,"o":2.64,"t":"2026-01-15T05:00:00Z","v":848116,"vw":2.616073},{"c":2.53,"h":2.59,"l":2.53,"n":5174,"o":2.59,"t":"2026-01-16T05:00:00Z","v":1193633,"vw":2.550078},{"c":2.55,"h":2.57,"l":2.5,"n":5000,"o":2.51,"t":"2026-01-20T05:00:00Z","v":1503551,"vw":2.549084},{"c":2.61,"h":2.66,"l":2.56,"n":5602,"o":2.56,"t":"2026-01-21T05:00:00Z","v":1418467,"vw":2.620293},{"c":2.68,"h":2.735,"l":2.61,"n":6682,"o":2.61,"t":"2026-01-22T05:00:00Z","v":1487593,"vw":2.705678},{"c":2.78,"h":2.83,"l":2.68,"n":6178,"o":2.68,"t":"2026-01-23T05:00:00Z","v":1280472,"vw":2.776252},{"c":2.69,"h":2.8,"l":2.69,"n":6951,"o":2.78,"t":"2026-01-26T05:00:00Z","v":1600363,"vw":2.727086},{"c":2.71,"h":2.74,"l":2.68,"n":5058,"o":2.72,"t":"2026-01-27T05:00:00Z","v":1394678,"vw":2.704153},{"c":2.66,"h":2.77,"l":2.66,"n":9282,"o":2.71,"t":"2026-01-28T05:00:00Z","v":2568174,"vw":2.715836},{"c":2.59,"h":2.69,"l":2.55,"n":7001,"o":2.66,"t":"2026-01-29T05:00:00Z","v":1943375,"vw":2.585944},{"c":2.51,"h":2.58,"l":2.5,"n":5255,"o":2.56,"t":"2026-01-30T05:00:00Z","v":1742005,"vw":2.528329},{"c":2.51,"h":2.53,"l":2.4,"n":7322,"o":2.5,"t":"2026-02-02T05:00:00Z","v":2701832,"vw":2.482111},{"c":2.57,"h":2.6,"l":2.465,"n":6592,"o":2.47,"t":"2026-02-03T05:00:00Z","v":1794511,"vw":2.558679},{"c":2.58,"h":2.6265,"l":2.55,"n":4330,"o":2.56,"t":"2026-02-04T05:00:00Z","v":1052405,"vw":2.577593},{"c":2.56,"h":2.61,"l":2.54,"n":5144,"o":2.54,"t":"2026-02-05T05:00:00Z","v":1674382,"vw":2.572476},{"c":2.64,"h":2.655,"l":2.56,"n":3850,"o":2.56,"t":"2026-02-06T05:00:00Z","v":936678,"vw":2.633527},{"c":2.62,"h":2.66,"l":2.61,"n":3431,"o":2.64,"t":"2026-02-09T05:00:00Z","v":717317,"vw":2.632732},{"c":2.66,"h":2.74,"l":2.61,"n":3800,"o":2.61,"t":"2026-02-10T05:00:00Z","v":966541,"vw":2.694966},{"c":2.61,"h":2.67,"l":2.6,"n":3028,"o":2.67,"t":"2026-02-11T05:00:00Z","v":806356,"vw":2.623307},{"c":2.57,"h":2.63,"l":2.57,"n":2686,"o":2.61,"t":"2026-02-12T05:00:00Z","v":792660,"vw":2.59201},{"c":2.6,"h":2.65,"l":2.59,"n":3170,"o":2.59,"t":"2026-02-13T05:00:00Z","v":747112,"vw":2.629896},{"c":2.65,"h":2.705,"l":2.5825,"n":3891,"o":2.6,"t":"2026-02-17T05:00:00Z","v":803025,"vw":2.653975},{"c":2.67,"h":2.725,"l":2.65,"n":3599,"o":2.65,"t":"2026-02-18T05:00:00Z","v":808324,"vw":2.683551},{"c":2.7,"h":2.72,"l":2.65,"n":4680,"o":2.65,"t":"2026-02-19T05:00:00Z","v":1331342,"vw":2.687369},{"c":2.7,"h":2.7373,"l":2.68,"n":4965,"o":2.7,"t":"2026-02-20T05:00:00Z","v":1209199,"vw":2.706796},{"c":2.64,"h":2.69,"l":2.615,"n":3934,"o":2.69,"t":"2026-02-23T05:00:00Z","v":982193,"vw":2.647242},{"c":2.74,"h":2.75,"l":2.66,"n":4232,"o":2.72,"t":"2026-02-24T05:00:00Z","v":1034136,"vw":2.717916},{"c":2.77,"h":2.78,"l":2.71,"n":4583,"o":2.77,"t":"2026-02-25T05:00:00Z","v":1205064,"vw":2.74497},{"c":2.67,"h":2.71,"l":2.54,"n":7929,"o":2.67,"t":"2026-02-26T05:00:00Z","v":2623578,"vw":2.63246},{"c":2.67,"h":2.74,"l":2.64,"n":5542,"o":2.69,"t":"2026-02-27T05:00:00Z","v":1996999,"vw":2.68858},{"c":2.63,"h":2.66,"l":2.6,"n":4521,"o":2.62,"t":"2026-03-02T05:00:00Z","v":1037021,"vw":2.634435},{"c":2.6,"h":2.64,"l":2.56,"n":4767,"o":2.57,"t":"2026-03-03T05:00:00Z","v":1123174,"vw":2.598167},{"c":2.62,"h":2.685,"l":2.6,"n":3640,"o":2.6,"t":"2026-03-04T05:00:00Z","v":722249,"vw":2.656781},{"c":2.57,"h":2.655,"l":2.57,"n":4456,"o":2.62,"t":"2026-03-05T05:00:00Z","v":1127334,"vw":2.604319},{"c":2.57,"h":2.59,"l":2.5,"n":5195,"o":2.55,"t":"2026-03-06T05:00:00Z","v":1561271,"vw":2.541634},{"c":2.52,"h":2.54,"l":2.46,"n":5069,"o":2.54,"t":"2026-03-09T04:00:00Z","v":1651521,"vw":2.496686},{"c":2.52,"h":2.58,"l":2.51,"n":3250,"o":2.52,"t":"2026-03-10T04:00:00Z","v":946912,"vw":2.547041},{"c":2.56,"h":2.5899,"l":2.51,"n":3466,"o":2.53,"t":"2026-03-11T04:00:00Z","v":584772,"vw":2.558857},{"c":2.49,"h":2.5511,"l":2.48,"n":3328,"o":2.55,"t":"2026-03-12T04:00:00Z","v":946221,"vw":2.51377},{"c":2.5,"h":2.54,"l":2.48,"n":4553,"o":2.48,"t":"2026-03-13T04:00:00Z","v":1224995,"vw":2.504283},{"c":2.54,"h":2.565,"l":2.52,"n":4784,"o":2.53,"t":"2026-03-16T04:00:00Z","v":724955,"vw":2.548416},{"c":2.59,"h":2.6,"l":2.52,"n":2973,"o":2.55,"t":"2026-03-17T04:00:00Z","v":1175362,"vw":2.550596},{"c":2.54,"h":2.6,"l":2.54,"n":3040,"o":2.58,"t":"2026-03-18T04:00:00Z","v":808451,"vw":2.569041},{"c":2.46,"h":2.54,"l":2.45,"n":4321,"o":2.54,"t":"2026-03-19T04:00:00Z","v":1189497,"vw":2.490223},{"c":2.39,"h":2.47,"l":2.38,"n":3433,"o":2.45,"t":"2026-03-20T04:00:00Z","v":1083935,"vw":2.420954},{"c":2.52,"h":2.53,"l":2.4,"n":6071,"o":2.4,"t":"2026-03-23T04:00:00Z","v":1036889,"vw":2.494235},{"c":2.58,"h":2.59,"l":2.48,"n":4961,"o":2.48,"t":"2026-03-24T04:00:00Z","v":1491189,"vw":2.543338},{"c":2.62,"h":2.665,"l":2.58,"n":3477,"o":2.58,"t":"2026-03-25T04:00:00Z","v":800578,"vw":2.636189},{"c":2.52,"h":2.64,"l":2.52,"n":3604,"o":2.6,"t":"2026-03-26T04:00:00Z","v":908716,"vw":2.569813},{"c":2.5,"h":2.55,"l":2.4808,"n":4568,"o":2.51,"t":"2026-03-27T04:00:00Z","v":779129,"vw":2.511308},{"c":2.44,"h":2.5179,"l":2.41,"n":4379,"o":2.49,"t":"2026-03-30T04:00:00Z","v":1003184,"vw":2.454331},{"c":2.51,"h":2.54,"l":2.46,"n":3428,"o":2.47,"t":"2026-03-31T04:00:00Z","v":656949,"vw":2.50413},{"c":2.51,"h":2.56,"l":2.495,"n":3961,"o":2.51,"t":"2026-04-01T04:00:00Z","v":816533,"vw":2.515846},{"c":2.53,"h":2.5689,"l":2.46,"n":3451,"o":2.47,"t":"2026-04-02T04:00:00Z","v":640348,"vw":2.520837},{"c":2.58,"h":2.605,"l":2.52,"n":6419,"o":2.52,"t":"2026-04-06T04:00:00Z","v":1014154,"vw":2.575658},{"c":2.52,"h":2.5829,"l":2.515,"n":3410,"o":2.56,"t":"2026-04-07T04:00:00Z","v":675591,"vw":2.533677},{"c":2.53,"h":2.61,"l":2.53,"n":2953,"o":2.6,"t":"2026-04-08T04:00:00Z","v":654312,"vw":2.546752},{"c":2.55,"h":2.57,"l":2.5,"n":3513,"o":2.51,"t":"2026-04-09T04:00:00Z","v":893567,"vw":2.535076},{"c":2.58,"h":2.59,"l":2.53,"n":2749,"o":2.55,"t":"2026-04-10T04:00:00Z","v":540765,"vw":2.563932},{"c":2.57,"h":2.6,"l":2.52,"n":4271,"o":2.57,"t":"2026-04-13T04:00:00Z","v":761002,"vw":2.573817},{"c":2.57,"h":2.61,"l":2.5608,"n":4026,"o":2.59,"t":"2026-04-14T04:00:00Z","v":1035539,"vw":2.58484},{"c":2.72,"h":2.7358,"l":2.56,"n":5418,"o":2.56,"t":"2026-04-15T04:00:00Z","v":1664095,"vw":2.676117},{"c":2.68,"h":2.719,"l":2.655,"n":5298,"o":2.71,"t":"2026-04-16T04:00:00Z","v":1197104,"vw":2.687638},{"c":2.69,"h":2.74,"l":2.675,"n":5101,"o":2.72,"t":"2026-04-17T04:00:00Z","v":944704,"vw":2.706258},{"c":2.76,"h":2.79,"l":2.67,"n":5015,"o":2.67,"t":"2026-04-20T04:00:00Z","v":1217383,"vw":2.754031},{"c":2.73,"h":2.77,"l":2.69,"n":4826,"o":2.77,"t":"2026-04-21T04:00:00Z","v":1463566,"vw":2.727496},{"c":2.8,"h":3.26,"l":2.745,"n":53618,"o":2.75,"t":"2026-04-22T04:00:00Z","v":15383280,"vw":2.966202},{"c":2.6,"h":2.96,"l":2.57,"n":17024,"o":2.96,"t":"2026-04-23T04:00:00Z","v":5301225,"vw":2.673298},{"c":2.68,"h":2.69,"l":2.54,"n":6284,"o":2.61,"t":"2026-04-24T04:00:00Z","v":1778765,"vw":2.643},{"c":2.7,"h":2.7299,"l":2.63,"n":5102,"o":2.65,"t":"2026-04-27T04:00:00Z","v":1296780,"vw":2.675682},{"c":2.65,"h":2.7,"l":2.63,"n":4111,"o":2.67,"t":"2026-04-28T04:00:00Z","v":779325,"vw":2.650207},{"c":2.58,"h":2.62,"l":2.55,"n":4069,"o":2.62,"t":"2026-04-29T04:00:00Z","v":912607,"vw":2.578884},{"c":2.67,"h":2.68,"l":2.6,"n":4334,"o":2.61,"t":"2026-04-30T04:00:00Z","v":784293,"vw":2.637845},{"c":2.64,"h":2.73,"l":2.64,"n":4376,"o":2.69,"t":"2026-05-01T04:00:00Z","v":873005,"vw":2.668764},{"c":2.65,"h":2.7,"l":2.64,"n":5155,"o":2.64,"t":"2026-05-04T04:00:00Z","v":1160654,"vw":2.666517},{"c":2.63,"h":2.7,"l":2.62,"n":4484,"o":2.65,"t":"2026-05-05T04:00:00Z","v":1073916,"vw":2.646789},{"c":2.62,"h":2.665,"l":2.6135,"n":5018,"o":2.65,"t":"2026-05-06T04:00:00Z","v":983305,"vw":2.642456},{"c":2.57,"h":2.65,"l":2.56,"n":3897,"o":2.63,"t":"2026-05-07T04:00:00Z","v":1291227,"vw":2.587794},{"c":2.54,"h":2.62,"l":2.52,"n":4954,"o":2.57,"t":"2026-05-08T04:00:00Z","v":1215958,"vw":2.576721},{"c":2.75,"h":2.94,"l":2.65,"n":16037,"o":2.78,"t":"2026-05-11T04:00:00Z","v":4655874,"vw":2.748672},{"c":2.77,"h":2.82,"l":2.675,"n":7713,"o":2.7,"t":"2026-05-12T04:00:00Z","v":1769082,"vw":2.766595},{"c":2.73,"h":2.79,"l":2.715,"n":5683,"o":2.76,"t":"2026-05-13T04:00:00Z","v":1376426,"vw":2.748332},{"c":2.74,"h":2.7655,"l":2.68,"n":5955,"o":2.72,"t":"2026-05-14T04:00:00Z","v":1250999,"vw":2.732006},{"c":2.63,"h":2.765,"l":2.56,"n":11179,"o":2.71,"t":"2026-05-15T04:00:00Z","v":3907362,"vw":2.629801},{"c":2.62,"h":2.65,"l":2.59,"n":4575,"o":2.63,"t":"2026-05-18T04:00:00Z","v":761950,"vw":2.61618},{"c":2.61,"h":2.64,"l":2.5824,"n":3244,"o":2.64,"t":"2026-05-19T04:00:00Z","v":749384,"vw":2.614361},{"c":2.67,"h":2.68,"l":2.61,"n":6674,"o":2.62,"t":"2026-05-20T04:00:00Z","v":2369606,"vw":2.648017},{"c":2.73,"h":2.745,"l":2.655,"n":6430,"o":2.67,"t":"2026-05-21T04:00:00Z","v":1719616,"vw":2.72167},{"c":2.74,"h":2.75,"l":2.7,"n":3855,"o":2.73,"t":"2026-05-22T04:00:00Z","v":766940,"vw":2.718501},{"c":2.73,"h":2.775,"l":2.72,"n":4148,"o":2.74,"t":"2026-05-26T04:00:00Z","v":1096708,"vw":2.74385},{"c":2.72,"h":2.76,"l":2.705,"n":3667,"o":2.72,"t":"2026-05-27T04:00:00Z","v":732397,"vw":2.725593},{"c":2.84,"h":2.89,"l":2.7,"n":5601,"o":2.72,"t":"2026-05-28T04:00:00Z","v":1789239,"vw":2.840508},{"c":2.84,"h":2.88,"l":2.8009,"n":4813,"o":2.84,"t":"2026-05-29T04:00:00Z","v":1339134,"vw":2.834263},{"c":2.82,"h":2.895,"l":2.81,"n":5434,"o":2.81,"t":"2026-06-01T04:00:00Z","v":971750,"vw":2.853993},{"c":2.73,"h":2.82,"l":2.72,"n":3940,"o":2.8,"t":"2026-06-02T04:00:00Z","v":798570,"vw":2.757493},{"c":2.71,"h":2.74,"l":2.65,"n":5071,"o":2.71,"t":"2026-06-03T04:00:00Z","v":1946826,"vw":2.704192},{"c":2.8,"h":2.85,"l":2.71,"n":4620,"o":2.71,"t":"2026-06-04T04:00:00Z","v":1020265,"vw":2.793657},{"c":2.74,"h":2.865,"l":2.74,"n":9230,"o":2.82,"t":"2026-06-05T04:00:00Z","v":2157637,"vw":2.796148},{"c":2.77,"h":2.81,"l":2.7488,"n":4947,"o":2.75,"t":"2026-06-08T04:00:00Z","v":1224930,"vw":2.784775},{"c":2.79,"h":2.85,"l":2.76,"n":6147,"o":2.79,"t":"2026-06-09T04:00:00Z","v":1774970,"vw":2.795766},{"c":2.74,"h":2.84,"l":2.74,"n":4567,"o":2.79,"t":"2026-06-10T04:00:00Z","v":759822,"vw":2.775409},{"c":2.75,"h":2.775,"l":2.715,"n":3748,"o":2.75,"t":"2026-06-11T04:00:00Z","v":885990,"vw":2.745883},{"c":2.68,"h":2.77,"l":2.68,"n":3629,"o":2.75,"t":"2026-06-12T04:00:00Z","v":884251,"vw":2.705827},{"c":2.63,"h":2.72,"l":2.61,"n":4398,"o":2.68,"t":"2026-06-15T04:00:00Z","v":1083248,"vw":2.647221},{"c":2.6,"h":2.64,"l":2.57,"n":3311,"o":2.63,"t":"2026-06-16T04:00:00Z","v":939060,"vw":2.607401},{"c":2.67,"h":2.7,"l":2.6,"n":3916,"o":2.6,"t":"2026-06-17T04:00:00Z","v":727889,"vw":2.661607},{"c":2.71,"h":2.72,"l":2.63,"n":5686,"o":2.7,"t":"2026-06-18T04:00:00Z","v":1218239,"vw":2.676094},{"c":2.65,"h":2.725,"l":2.65,"n":3546,"o":2.69,"t":"2026-06-22T04:00:00Z","v":784591,"vw":2.672114},{"c":2.69,"h":2.71,"l":2.62,"n":3257,"o":2.63,"t":"2026-06-23T04:00:00Z","v":743943,"vw":2.672512},{"c":2.71,"h":2.73,"l":2.68,"n":4722,"o":2.69,"t":"2026-06-24T04:00:00Z","v":1050689,"vw":2.707881},{"c":2.73,"h":2.73,"l":2.675,"n":3484,"o":2.7,"t":"2026-06-25T04:00:00Z","v":884104,"vw":2.706795},{"c":2.81,"h":2.825,"l":2.72,"n":4546,"o":2.73,"t":"2026-06-26T04:00:00Z","v":1328375,"vw":2.78227},{"c":2.85,"h":2.86,"l":2.77,"n":5093,"o":2.82,"t":"2026-06-29T04:00:00Z","v":904452,"vw":2.820084},{"c":2.78,"h":2.865,"l":2.77,"n":5023,"o":2.86,"t":"2026-06-30T04:00:00Z","v":1325196,"vw":2.799222},{"c":2.86,"h":2.905,"l":2.78,"n":6383,"o":2.78,"t":"2026-07-01T04:00:00Z","v":1451786,"vw":2.867879},{"c":2.86,"h":2.94,"l":2.84,"n":5363,"o":2.87,"t":"2026-07-02T04:00:00Z","v":1075342,"vw":2.881388},{"c":2.76,"h":2.875,"l":2.75,"n":4862,"o":2.85,"t":"2026-07-06T04:00:00Z","v":815854,"vw":2.802325},{"c":2.75,"h":2.78,"l":2.72,"n":4270,"o":2.75,"t":"2026-07-07T04:00:00Z","v":736728,"vw":2.746763},{"c":2.75,"h":2.76,"l":2.72,"n":3114,"o":2.74,"t":"2026-07-08T04:00:00Z","v":604282,"vw":2.742245},{"c":2.78,"h":2.79,"l":2.715,"n":3736,"o":2.74,"t":"2026-07-09T04:00:00Z","v":1043589,"vw":2.755781},{"c":2.75,"h":2.78,"l":2.745,"n":2710,"o":2.78,"t":"2026-07-10T04:00:00Z","v":374104,"vw":2.75875},{"c":2.75,"h":2.79,"l":2.73,"n":3619,"o":2.74,"t":"2026-07-13T04:00:00Z","v":568257,"vw":2.752505},{"c":2.75,"h":2.78,"l":2.73,"n":4002,"o":2.76,"t":"2026-07-14T04:00:00Z","v":550528,"vw":2.751203},{"c":2.74,"h":2.795,"l":2.74,"n":4468,"o":2.76,"t":"2026-07-15T04:00:00Z","v":656880,"vw":2.762744},{"c":2.75,"h":2.815,"l":2.74,"n":3105,"o":2.74,"t":"2026-07-16T04:00:00Z","v":834639,"vw":2.779088},{"c":2.79,"h":2.8,"l":2.72,"n":3530,"o":2.73,"t":"2026-07-17T04:00:00Z","v":745851,"vw":2.765616},{"c":2.8,"h":2.81,"l":2.7512,"n":4118,"o":2.8,"t":"2026-07-20T04:00:00Z","v":584619,"vw":2.789739},{"c":2.8,"h":2.815,"l":2.78,"n":5002,"o":2.79,"t":"2026-07-21T04:00:00Z","v":785128,"vw":2.799566},{"c":2.78,"h":2.845,"l":2.77,"n":4671,"o":2.8,"t":"2026-07-22T04:00:00Z","v":890663,"vw":2.806056},{"c":2.74,"h":2.81,"l":2.7,"n":4707,"o":2.78,"t":"2026-07-23T04:00:00Z","v":948074,"vw":2.73888},{"c":2.81,"h":2.84,"l":2.74,"n":5401,"o":2.75,"t":"2026-07-24T04:00:00Z","v":1224467,"vw":2.805564},{"c":2.86,"h":2.88,"l":2.76,"n":5671,"o":2.82,"t":"2026-07-27T04:00:00Z","v":1065155,"vw":2.833885},{"c":2.85,"h":2.87,"l":2.83,"n":3637,"o":2.85,"t":"2026-07-28T04:00:00Z","v":828167,"vw":2.851},{"c":2.86,"h":2.879,"l":2.825,"n":4286,"o":2.85,"t":"2026-07-29T04:00:00Z","v":1062238,"vw":2.853629},{"c":2.89,"h":2.91,"l":2.855,"n":4244,"o":2.87,"t":"2026-07-30T04:00:00Z","v":822829,"vw":2.891593},{"c":2.83,"h":2.9,"l":2.81,"n":2949,"o":2.89,"t":"2026-07-31T04:00:00Z","v":728468,"vw":2.828351},{"c":2.83,"h":2.89,"l":2.82,"n":6563,"o":2.84,"t":"2026-08-03T04:00:00Z","v":901759,"vw":2.848559},{"c":2.81,"h":2.865,"l":2.79,"n":6413,"o":2.84,"t":"2026-08-04T04:00:00Z","v":1401558,"vw":2.814385},{"c":2.72,"h":2.81,"l":2.685,"n":15541,"o":2.81,"t":"2026-08-05T04:00:00Z","v":1718026,"vw":2.73263},{"c":3.07,"h":3.12,"l":2.902,"n":25899,"o":3.02,"t":"2026-08-06T04:00:00Z","v":5699739,"vw":3.03989},{"c":3.1,"h":3.17,"l":3.065,"n":12529,"o":3.13,"t":"2026-08-07T04:00:00Z","v":2080609,"vw":3.113253},{"c":3,"h":3.11,"l":2.99,"n":12545,"o":3.08,"t":"2026-08-10T04:00:00Z","v":1648842,"vw":3.027419},{"c":3.08,"h":3.09,"l":3.01,"n":6440,"o":3.04,"t":"2026-08-11T04:00:00Z","v":1204082,"vw":3.042896},{"c":3.17,"h":3.175,"l":3.04,"n":16196,"o":3.06,"t":"2026-08-12T04:00:00Z","v":2051526,"vw":3.126681},{"c":3.16,"h":3.31,"l":3.15,"n":8327,"o":3.17,"t":"2026-08-13T04:00:00Z","v":1511956,"vw":3.216974},{"c":3.14,"h":3.16,"l":3.045,"n":7672,"o":3.15,"t":"2026-08-14T04:00:00Z","v":1026806,"vw":3.096079},{"c":3.15,"h":3.18,"l":3.12,"n":6031,"o":3.14,"t":"2026-08-17T04:00:00Z","v":1330052,"vw":3.150444},{"c":3.21,"h":3.24,"l":3.13,"n":4901,"o":3.14,"t":"2026-08-18T04:00:00Z","v":1041130,"vw":3.205033},{"c":3.29,"h":3.3,"l":3.21,"n":6172,"o":3.21,"t":"2026-08-19T04:00:00Z","v":1375210,"vw":3.276232},{"c":3.22,"h":3.299,"l":3.21,"n":5463,"o":3.275,"t":"2026-08-20T04:00:00Z","v":995095,"vw":3.23324},{"c":3.31,"h":3.32,"l":3.22,"n":6205,"o":3.23,"t":"2026-08-21T04:00:00Z","v":1309517,"vw":3.287739},{"c":3.41,"h":3.45,"l":3.27,"n":8252,"o":3.31,"t":"2026-08-24T04:00:00Z","v":2216811,"vw":3.38113},{"c":3.51,"h":3.555,"l":3.4,"n":8887,"o":3.47,"t":"2026-08-25T04:00:00Z","v":2460647,"vw":3.496025},{"c":3.55,"h":3.58,"l":3.48,"n":5085,"o":3.49,"t":"2026-08-26T04:00:00Z","v":1415805,"vw":3.531102},{"c":3.39,"h":3.6077,"l":3.38,"n":8603,"o":3.55,"t":"2026-08-27T04:00:00Z","v":2298424,"vw":3.503369},{"c":3.38,"h":3.4209,"l":3.31,"n":6433,"o":3.4,"t":"2026-08-28T04:00:00Z","v":1238847,"vw":3.350264},{"c":3.37,"h":3.39,"l":3.32,"n":4610,"o":3.36,"t":"2026-08-31T04:00:00Z","v":1068294,"vw":3.353531},{"c":3.38,"h":3.42,"l":3.33,"n":5500,"o":3.34,"t":"2026-09-01T04:00:00Z","v":1114724,"vw":3.381966},{"c":3.24,"h":3.4,"l":3.23,"n":4800,"o":3.36,"t":"2026-09-02T04:00:00Z","v":855120,"vw":3.295376},{"c":3.26,"h":3.29,"l":3.21,"n":5099,"o":3.28,"t":"2026-09-03T04:00:00Z","v":1178804,"vw":3.239527},{"c":3.26,"h":3.27,"l":3.215,"n":3317,"o":3.22,"t":"2026-09-04T04:00:00Z","v":492724,"vw":3.249873},{"c":3.185,"h":3.255,"l":3.17,"n":4662,"o":3.24,"t":"2026-09-08T04:00:00Z","v":929866,"vw":3.204325},{"c":3.155,"h":3.195,"l":3.13,"n":3322,"o":3.18,"t":"2026-09-09T04:00:00Z","v":605794,"vw":3.162958},{"c":3.16,"h":3.19,"l":3.12,"n":3889,"o":3.12,"t":"2026-09-10T04:00:00Z","v":584719,"vw":3.157333},{"c":3.14,"h":3.185,"l":3.11,"n":4188,"o":3.18,"t":"2026-09-11T04:00:00Z","v":709347,"vw":3.1357},{"c":3.235,"h":3.24,"l":3.09,"n":4542,"o":3.1,"t":"2026-09-14T04:00:00Z","v":908886,"vw":3.195903},{"c":3.2,"h":3.22,"l":3.16,"n":4041,"o":3.22,"t":"2026-09-15T04:00:00Z","v":591496,"vw":3.183553},{"c":3.29,"h":3.37,"l":3.22,"n":5486,"o":3.22,"t":"2026-09-16T04:00:00Z","v":1051426,"vw":3.315552},{"c":3.37,"h":3.41,"l":3.31,"n":4422,"o":3.33,"t":"2026-09-17T04:00:00Z","v":747980,"vw":3.361816},{"c":3.35,"h":3.4,"l":3.34,"n":5211,"o":3.38,"t":"2026-09-18T04:00:00Z","v":1068912,"vw":3.356407},{"c":3.33,"h":3.39,"l":3.31,"n":2762,"o":3.35,"t":"2026-09-21T04:00:00Z","v":472151,"vw":3.337352},{"c":3.43,"h":3.46,"l":3.335,"n":4090,"o":3.34,"t":"2026-09-22T04:00:00Z","v":767715,"vw":3.419654},{"c":3.4,"h":3.455,"l":3.385,"n":3081,"o":3.455,"t":"2026-09-23T04:00:00Z","v":512633,"vw":3.408005},{"c":3.32,"h":3.4176,"l":3.315,"n":3726,"o":3.4,"t":"2026-09-24T04:00:00Z","v":720610,"vw":3.339961},{"c":3.34,"h":3.35,"l":3.25,"n":4254,"o":3.32,"t":"2026-09-25T04:00:00Z","v":874638,"vw":3.307517},{"c":3.41,"h":3.455,"l":3.29,"n":5394,"o":3.31,"t":"2026-09-28T04:00:00Z","v":1127687,"vw":3.409803},{"c":3.38,"h":3.43,"l":3.365,"n":4371,"o":3.42,"t":"2026-09-29T04:00:00Z","v":762009,"vw":3.385075},{"c":3.3,"h":3.38,"l":3.25,"n":6267,"o":3.37,"t":"2026-09-30T04:00:00Z","v":1820951,"vw":3.296481},{"c":3.21,"h":3.3,"l":3.21,"n":5807,"o":3.27,"t":"2026-10-01T04:00:00Z","v":1321850,"vw":3.235973},{"c":3.225,"h":3.28,"l":3.19,"n":4170,"o":3.25,"t":"2026-10-02T04:00:00Z","v":1236574,"vw":3.229004},{"c":3.25,"h":3.3186,"l":3.23,"n":5149,"o":3.23,"t":"2026-10-05T04:00:00Z","v":1217342,"vw":3.262268},{"c":3.285,"h":3.3,"l":3.24,"n":4532,"o":3.26,"t":"2026-10-06T04:00:00Z","v":677839,"vw":3.270137},{"c":3.24,"h":3.2967,"l":3.24,"n":2574,"o":3.26,"t":"2026-10-07T04:00:00Z","v":455464,"vw":3.268346},{"c":3.22,"h":3.235,"l":3.15,"n":4277,"o":3.22,"t":"2026-10-08T04:00:00Z","v":974270,"vw":3.190242},{"c":3.23,"h":3.235,"l":3.21,"n":2443,"o":3.23,"t":"2026-10-09T04:00:00Z","v":414051,"vw":3.223279},{"c":3.21,"h":3.235,"l":3.2,"n":3867,"o":3.22,"t":"2026-10-12T04:00:00Z","v":687161,"vw":3.214772},{"c":3.2,"h":3.25,"l":3.18,"n":3028,"o":3.21,"t":"2026-10-13T04:00:00Z","v":522890,"vw":3.207031},{"c":3.16,"h":3.22,"l":3.155,"n":3874,"o":3.17,"t":"2026-10-14T04:00:00Z","v":955258,"vw":3.19196},{"c":3.2,"h":3.26,"l":3.17,"n":3386,"o":3.17,"t":"2026-10-15T04:00:00Z","v":807900,"vw":3.212821},{"c":3.21,"h":3.355,"l":3.205,"n":4324,"o":3.23,"t":"2026-10-16T04:00:00Z","v":865955,"vw":3.265917},{"c":3.25,"h":3.27,"l":3.2,"n":5663,"o":3.21,"t":"2026-10-19T04:00:00Z","v":788381,"vw":3.246369},{"c":3.28,"h":3.31,"l":3.25,"n":3712,"o":3.26,"t":"2026-10-20T04:00:00Z","v":885516,"vw":3.287619},{"c":3.39,"h":3.445,"l":3.265,"n":6490,"o":3.3,"t":"2026-10-21T04:00:00Z","v":1146732,"vw":3.377405},{"c":3.445,"h":3.465,"l":3.3725,"n":5774,"o":3.39,"t":"2026-10-22T04:00:00Z","v":995540,"vw":3.430651}],"volatilityBars":[{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-25T08:00:00Z","v":200,"vw":3.49},{"c":3.41,"h":3.49,"l":3.41,"n":2,"o":3.49,"t":"2026-08-25T08:45:00Z","v":448,"vw":3.445714},{"c":3.4869,"h":3.4869,"l":3.44,"n":2,"o":3.44,"t":"2026-08-25T11:00:00Z","v":1200,"vw":3.451725},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-08-25T11:15:00Z","v":100,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-25T11:45:00Z","v":170,"vw":3.5},{"c":3.44,"h":3.49,"l":3.44,"n":8,"o":3.49,"t":"2026-08-25T12:00:00Z","v":13497,"vw":3.481095},{"c":3.466,"h":3.466,"l":3.46,"n":2,"o":3.46,"t":"2026-08-25T12:15:00Z","v":1500,"vw":3.463},{"c":3.47,"h":3.49,"l":3.47,"n":2,"o":3.49,"t":"2026-08-25T12:30:00Z","v":1100,"vw":3.488182},{"c":3.455,"h":3.4601,"l":3.455,"n":5,"o":3.46,"t":"2026-08-25T12:45:00Z","v":1300,"vw":3.458885},{"c":3.48,"h":3.48,"l":3.43,"n":17,"o":3.43,"t":"2026-08-25T13:15:00Z","v":8377,"vw":3.477895},{"c":3.4709,"h":3.4709,"l":3.4,"n":787,"o":3.47,"t":"2026-08-25T13:30:00Z","v":243443,"vw":3.428912},{"c":3.49,"h":3.51,"l":3.47,"n":667,"o":3.48,"t":"2026-08-25T13:45:00Z","v":233939,"vw":3.493089},{"c":3.521,"h":3.53,"l":3.48,"n":653,"o":3.49,"t":"2026-08-25T14:00:00Z","v":243214,"vw":3.508909},{"c":3.54,"h":3.54,"l":3.51,"n":377,"o":3.525,"t":"2026-08-25T14:15:00Z","v":79573,"vw":3.524286},{"c":3.525,"h":3.555,"l":3.52,"n":467,"o":3.54,"t":"2026-08-25T14:30:00Z","v":201374,"vw":3.53705},{"c":3.525,"h":3.53,"l":3.52,"n":236,"o":3.525,"t":"2026-08-25T14:45:00Z","v":42210,"vw":3.525827},{"c":3.51,"h":3.53,"l":3.49,"n":316,"o":3.53,"t":"2026-08-25T15:00:00Z","v":119915,"vw":3.509509},{"c":3.515,"h":3.52,"l":3.495,"n":374,"o":3.51,"t":"2026-08-25T15:15:00Z","v":137233,"vw":3.505783},{"c":3.53,"h":3.53,"l":3.5123,"n":215,"o":3.52,"t":"2026-08-25T15:30:00Z","v":61478,"vw":3.522559},{"c":3.515,"h":3.53,"l":3.5123,"n":234,"o":3.53,"t":"2026-08-25T15:45:00Z","v":60527,"vw":3.520478},{"c":3.495,"h":3.515,"l":3.48,"n":305,"o":3.515,"t":"2026-08-25T16:00:00Z","v":101610,"vw":3.493856},{"c":3.495,"h":3.5096,"l":3.491,"n":147,"o":3.495,"t":"2026-08-25T16:15:00Z","v":89982,"vw":3.500447},{"c":3.495,"h":3.5,"l":3.495,"n":87,"o":3.495,"t":"2026-08-25T16:30:00Z","v":11137,"vw":3.496673},{"c":3.495,"h":3.5,"l":3.49,"n":119,"o":3.495,"t":"2026-08-25T16:45:00Z","v":20728,"vw":3.496479},{"c":3.485,"h":3.5,"l":3.48,"n":130,"o":3.495,"t":"2026-08-25T17:00:00Z","v":24673,"vw":3.490427},{"c":3.48,"h":3.51,"l":3.48,"n":289,"o":3.485,"t":"2026-08-25T17:15:00Z","v":93788,"vw":3.492639},{"c":3.495,"h":3.5,"l":3.48,"n":156,"o":3.485,"t":"2026-08-25T17:30:00Z","v":35208,"vw":3.490071},{"c":3.5,"h":3.5,"l":3.49,"n":141,"o":3.49,"t":"2026-08-25T17:45:00Z","v":25121,"vw":3.495698},{"c":3.49,"h":3.5,"l":3.49,"n":64,"o":3.491,"t":"2026-08-25T18:00:00Z","v":14986,"vw":3.493909},{"c":3.495,"h":3.5,"l":3.48,"n":291,"o":3.49,"t":"2026-08-25T18:15:00Z","v":43716,"vw":3.49042},{"c":3.48,"h":3.495,"l":3.48,"n":284,"o":3.49,"t":"2026-08-25T18:30:00Z","v":51552,"vw":3.488648},{"c":3.465,"h":3.49,"l":3.465,"n":269,"o":3.49,"t":"2026-08-25T18:45:00Z","v":48041,"vw":3.47757},{"c":3.485,"h":3.49,"l":3.46,"n":321,"o":3.465,"t":"2026-08-25T19:00:00Z","v":72371,"vw":3.477985},{"c":3.495,"h":3.5,"l":3.48,"n":283,"o":3.49,"t":"2026-08-25T19:15:00Z","v":36543,"vw":3.488738},{"c":3.485,"h":3.5,"l":3.48,"n":513,"o":3.4909,"t":"2026-08-25T19:30:00Z","v":109702,"vw":3.487844},{"c":3.5,"h":3.51,"l":3.48,"n":965,"o":3.485,"t":"2026-08-25T19:45:00Z","v":167278,"vw":3.496153},{"c":3.534,"h":3.534,"l":3.51,"n":8,"o":3.51,"t":"2026-08-25T20:00:00Z","v":24393,"vw":3.510295},{"c":3.4623,"h":3.5,"l":3.4623,"n":3,"o":3.5,"t":"2026-08-25T20:30:00Z","v":1800,"vw":3.493717},{"c":3.5,"h":3.5,"l":3.46,"n":9,"o":3.5,"t":"2026-08-25T20:45:00Z","v":4202,"vw":3.469519},{"c":3.5011,"h":3.52,"l":3.5001,"n":3,"o":3.52,"t":"2026-08-25T21:00:00Z","v":1310,"vw":3.502466},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-08-25T21:15:00Z","v":10348,"vw":3.54},{"c":3.5338,"h":3.5338,"l":3.532,"n":3,"o":3.5338,"t":"2026-08-25T21:30:00Z","v":6000,"vw":3.53332},{"c":3.5017,"h":3.5017,"l":3.5,"n":3,"o":3.5,"t":"2026-08-25T22:15:00Z","v":10444,"vw":3.501684},{"c":3.4756,"h":3.4756,"l":3.4756,"n":1,"o":3.4756,"t":"2026-08-25T22:30:00Z","v":200,"vw":3.4756},{"c":3.5376,"h":3.5376,"l":3.5376,"n":1,"o":3.5376,"t":"2026-08-25T23:00:00Z","v":1000,"vw":3.5376},{"c":3.49,"h":3.52,"l":3.49,"n":2,"o":3.52,"t":"2026-08-25T23:15:00Z","v":200,"vw":3.505},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-08-25T23:30:00Z","v":100,"vw":3.48},{"c":3.5385,"h":3.5385,"l":3.5385,"n":1,"o":3.5385,"t":"2026-08-26T11:00:00Z","v":1000,"vw":3.5385},{"c":3.5462,"h":3.5462,"l":3.5462,"n":1,"o":3.5462,"t":"2026-08-26T11:15:00Z","v":1000,"vw":3.5462},{"c":3.5497,"h":3.5497,"l":3.5497,"n":1,"o":3.5497,"t":"2026-08-26T11:45:00Z","v":130,"vw":3.5497},{"c":3.5408,"h":3.5408,"l":3.5408,"n":2,"o":3.5408,"t":"2026-08-26T12:00:00Z","v":101,"vw":3.5408},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-08-26T12:15:00Z","v":380,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-08-26T12:45:00Z","v":3500,"vw":3.54},{"c":3.5,"h":3.5,"l":3.5,"n":17,"o":3.5,"t":"2026-08-26T13:15:00Z","v":2526,"vw":3.5},{"c":3.51,"h":3.5291,"l":3.48,"n":315,"o":3.49,"t":"2026-08-26T13:30:00Z","v":144039,"vw":3.5027},{"c":3.5009,"h":3.5291,"l":3.5,"n":205,"o":3.51,"t":"2026-08-26T13:45:00Z","v":48775,"vw":3.510375},{"c":3.505,"h":3.51,"l":3.495,"n":120,"o":3.5,"t":"2026-08-26T14:00:00Z","v":14930,"vw":3.502116},{"c":3.54,"h":3.54,"l":3.5,"n":219,"o":3.509,"t":"2026-08-26T14:15:00Z","v":68278,"vw":3.518327},{"c":3.555,"h":3.565,"l":3.5395,"n":346,"o":3.5395,"t":"2026-08-26T14:30:00Z","v":106892,"vw":3.55348},{"c":3.5708,"h":3.58,"l":3.55,"n":211,"o":3.555,"t":"2026-08-26T14:45:00Z","v":47332,"vw":3.563335},{"c":3.57,"h":3.58,"l":3.56,"n":139,"o":3.575,"t":"2026-08-26T15:00:00Z","v":42304,"vw":3.571188},{"c":3.52,"h":3.569,"l":3.52,"n":202,"o":3.565,"t":"2026-08-26T15:15:00Z","v":83561,"vw":3.54212},{"c":3.505,"h":3.525,"l":3.5005,"n":150,"o":3.52,"t":"2026-08-26T15:30:00Z","v":48348,"vw":3.513964},{"c":3.505,"h":3.5099,"l":3.5,"n":60,"o":3.5099,"t":"2026-08-26T15:45:00Z","v":13352,"vw":3.504817},{"c":3.505,"h":3.515,"l":3.5,"n":135,"o":3.505,"t":"2026-08-26T16:00:00Z","v":39706,"vw":3.50797},{"c":3.505,"h":3.51,"l":3.5,"n":82,"o":3.505,"t":"2026-08-26T16:15:00Z","v":63570,"vw":3.508778},{"c":3.49,"h":3.51,"l":3.49,"n":118,"o":3.505,"t":"2026-08-26T16:30:00Z","v":29743,"vw":3.501376},{"c":3.51,"h":3.51,"l":3.49,"n":120,"o":3.495,"t":"2026-08-26T16:45:00Z","v":26634,"vw":3.497685},{"c":3.5,"h":3.51,"l":3.48,"n":238,"o":3.51,"t":"2026-08-26T17:00:00Z","v":64906,"vw":3.493905},{"c":3.495,"h":3.5,"l":3.4901,"n":94,"o":3.5,"t":"2026-08-26T17:15:00Z","v":10480,"vw":3.49698},{"c":3.545,"h":3.55,"l":3.49,"n":410,"o":3.495,"t":"2026-08-26T17:30:00Z","v":138136,"vw":3.520431},{"c":3.555,"h":3.56,"l":3.545,"n":126,"o":3.545,"t":"2026-08-26T17:45:00Z","v":33284,"vw":3.554868},{"c":3.5595,"h":3.565,"l":3.5523,"n":114,"o":3.555,"t":"2026-08-26T18:00:00Z","v":28271,"vw":3.560288},{"c":3.56,"h":3.56,"l":3.55,"n":85,"o":3.56,"t":"2026-08-26T18:15:00Z","v":39614,"vw":3.558586},{"c":3.5523,"h":3.56,"l":3.55,"n":132,"o":3.555,"t":"2026-08-26T18:30:00Z","v":14493,"vw":3.55848},{"c":3.56,"h":3.56,"l":3.55,"n":151,"o":3.56,"t":"2026-08-26T18:45:00Z","v":34853,"vw":3.556595},{"c":3.555,"h":3.56,"l":3.55,"n":97,"o":3.56,"t":"2026-08-26T19:00:00Z","v":13642,"vw":3.55578},{"c":3.5599,"h":3.56,"l":3.55,"n":55,"o":3.555,"t":"2026-08-26T19:15:00Z","v":12310,"vw":3.556313},{"c":3.55,"h":3.56,"l":3.54,"n":262,"o":3.555,"t":"2026-08-26T19:30:00Z","v":67576,"vw":3.55011},{"c":3.555,"h":3.56,"l":3.54,"n":653,"o":3.55,"t":"2026-08-26T19:45:00Z","v":132785,"vw":3.553813},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-08-26T20:00:00Z","v":23123,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-08-26T20:15:00Z","v":307,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-08-26T20:45:00Z","v":205,"vw":3.54},{"c":3.5681,"h":3.5681,"l":3.5681,"n":1,"o":3.5681,"t":"2026-08-26T21:00:00Z","v":100,"vw":3.5681},{"c":3.5362,"h":3.5362,"l":3.5362,"n":1,"o":3.5362,"t":"2026-08-26T21:30:00Z","v":100,"vw":3.5362},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-08-26T21:45:00Z","v":1000,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-08-26T22:00:00Z","v":112,"vw":3.53},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-08-26T23:15:00Z","v":100,"vw":3.57},{"c":3.56,"h":3.5647,"l":3.56,"n":4,"o":3.5647,"t":"2026-08-26T23:30:00Z","v":902,"vw":3.562611},{"c":3.568,"h":3.568,"l":3.568,"n":1,"o":3.568,"t":"2026-08-26T23:45:00Z","v":140,"vw":3.568},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-27T08:00:00Z","v":110,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-08-27T11:30:00Z","v":200,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-27T11:45:00Z","v":100,"vw":3.55},{"c":3.56,"h":3.56,"l":3.5586,"n":2,"o":3.5586,"t":"2026-08-27T12:30:00Z","v":680,"vw":3.559218},{"c":3.5431,"h":3.55,"l":3.5431,"n":5,"o":3.55,"t":"2026-08-27T13:15:00Z","v":1210,"vw":3.548275},{"c":3.59,"h":3.6077,"l":3.545,"n":457,"o":3.55,"t":"2026-08-27T13:30:00Z","v":97395,"vw":3.577938},{"c":3.585,"h":3.5999,"l":3.58,"n":145,"o":3.59,"t":"2026-08-27T13:45:00Z","v":33633,"vw":3.590938},{"c":3.57,"h":3.585,"l":3.56,"n":230,"o":3.585,"t":"2026-08-27T14:00:00Z","v":33084,"vw":3.57485},{"c":3.57,"h":3.6,"l":3.56,"n":500,"o":3.58,"t":"2026-08-27T14:15:00Z","v":133721,"vw":3.581071},{"c":3.575,"h":3.5799,"l":3.57,"n":115,"o":3.575,"t":"2026-08-27T14:30:00Z","v":11795,"vw":3.572995},{"c":3.565,"h":3.575,"l":3.54,"n":276,"o":3.571,"t":"2026-08-27T14:45:00Z","v":83398,"vw":3.55822},{"c":3.56,"h":3.565,"l":3.52,"n":981,"o":3.565,"t":"2026-08-27T15:00:00Z","v":333629,"vw":3.553777},{"c":3.5688,"h":3.5688,"l":3.55,"n":231,"o":3.56,"t":"2026-08-27T15:15:00Z","v":29254,"vw":3.560174},{"c":3.555,"h":3.565,"l":3.55,"n":204,"o":3.565,"t":"2026-08-27T15:30:00Z","v":34824,"vw":3.554931},{"c":3.555,"h":3.56,"l":3.55,"n":189,"o":3.55,"t":"2026-08-27T15:45:00Z","v":48638,"vw":3.555604},{"c":3.545,"h":3.56,"l":3.54,"n":120,"o":3.55,"t":"2026-08-27T16:00:00Z","v":18863,"vw":3.550589},{"c":3.555,"h":3.56,"l":3.54,"n":231,"o":3.545,"t":"2026-08-27T16:15:00Z","v":50659,"vw":3.547647},{"c":3.52,"h":3.555,"l":3.52,"n":922,"o":3.555,"t":"2026-08-27T16:30:00Z","v":359883,"vw":3.546726},{"c":3.5,"h":3.53,"l":3.5,"n":284,"o":3.52,"t":"2026-08-27T16:45:00Z","v":72839,"vw":3.517448},{"c":3.475,"h":3.505,"l":3.47,"n":369,"o":3.5,"t":"2026-08-27T17:00:00Z","v":96806,"vw":3.486486},{"c":3.43,"h":3.4799,"l":3.43,"n":306,"o":3.475,"t":"2026-08-27T17:15:00Z","v":145020,"vw":3.44964},{"c":3.435,"h":3.439,"l":3.43,"n":314,"o":3.43,"t":"2026-08-27T17:30:00Z","v":67120,"vw":3.433122},{"c":3.445,"h":3.45,"l":3.43,"n":294,"o":3.43,"t":"2026-08-27T17:45:00Z","v":90484,"vw":3.438579},{"c":3.43,"h":3.45,"l":3.43,"n":275,"o":3.44,"t":"2026-08-27T18:00:00Z","v":82907,"vw":3.441927},{"c":3.415,"h":3.435,"l":3.41,"n":233,"o":3.43,"t":"2026-08-27T18:15:00Z","v":47298,"vw":3.424563},{"c":3.405,"h":3.415,"l":3.39,"n":415,"o":3.41,"t":"2026-08-27T18:30:00Z","v":131509,"vw":3.402437},{"c":3.415,"h":3.42,"l":3.405,"n":249,"o":3.41,"t":"2026-08-27T18:45:00Z","v":50481,"vw":3.414316},{"c":3.405,"h":3.415,"l":3.4,"n":170,"o":3.41,"t":"2026-08-27T19:00:00Z","v":35179,"vw":3.410428},{"c":3.39,"h":3.41,"l":3.39,"n":131,"o":3.4,"t":"2026-08-27T19:15:00Z","v":19782,"vw":3.399214},{"c":3.395,"h":3.4,"l":3.38,"n":245,"o":3.39,"t":"2026-08-27T19:30:00Z","v":43149,"vw":3.391598},{"c":3.38,"h":3.399,"l":3.38,"n":573,"o":3.39,"t":"2026-08-27T19:45:00Z","v":114177,"vw":3.388382},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-08-27T20:00:00Z","v":16155,"vw":3.39},{"c":3.3984,"h":3.3984,"l":3.39,"n":3,"o":3.3977,"t":"2026-08-27T21:00:00Z","v":585,"vw":3.396144},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-08-27T21:15:00Z","v":500,"vw":3.41},{"c":3.3901,"h":3.3901,"l":3.39,"n":3,"o":3.39,"t":"2026-08-27T21:45:00Z","v":205,"vw":3.39005},{"c":3.43,"h":3.4323,"l":3.43,"n":2,"o":3.4323,"t":"2026-08-27T22:00:00Z","v":500,"vw":3.43115},{"c":3.4392,"h":3.4392,"l":3.41,"n":4,"o":3.41,"t":"2026-08-27T22:45:00Z","v":2750,"vw":3.436513},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-08-27T23:15:00Z","v":300,"vw":3.39},{"c":3.3906,"h":3.3906,"l":3.39,"n":9,"o":3.39,"t":"2026-08-27T23:30:00Z","v":435,"vw":3.390234},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-08-28T08:45:00Z","v":251,"vw":3.34},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-28T09:45:00Z","v":400,"vw":3.3},{"c":3.38,"h":3.39,"l":3.38,"n":3,"o":3.39,"t":"2026-08-28T11:00:00Z","v":836,"vw":3.384731},{"c":3.3731,"h":3.3731,"l":3.3731,"n":1,"o":3.3731,"t":"2026-08-28T11:30:00Z","v":1111,"vw":3.3731},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-08-28T12:00:00Z","v":225,"vw":3.41},{"c":3.3907,"h":3.3907,"l":3.3907,"n":1,"o":3.3907,"t":"2026-08-28T12:30:00Z","v":107,"vw":3.3907},{"c":3.428,"h":3.43,"l":3.39,"n":59,"o":3.39,"t":"2026-08-28T13:15:00Z","v":12815,"vw":3.420237},{"c":3.385,"h":3.4209,"l":3.38,"n":256,"o":3.4,"t":"2026-08-28T13:30:00Z","v":64600,"vw":3.399738},{"c":3.38,"h":3.395,"l":3.35,"n":366,"o":3.38,"t":"2026-08-28T13:45:00Z","v":152320,"vw":3.373288},{"c":3.335,"h":3.38,"l":3.3311,"n":270,"o":3.38,"t":"2026-08-28T14:00:00Z","v":46848,"vw":3.348105},{"c":3.3312,"h":3.35,"l":3.33,"n":270,"o":3.335,"t":"2026-08-28T14:15:00Z","v":61719,"vw":3.340483},{"c":3.335,"h":3.34,"l":3.325,"n":184,"o":3.335,"t":"2026-08-28T14:30:00Z","v":32791,"vw":3.332488},{"c":3.32,"h":3.335,"l":3.32,"n":167,"o":3.3301,"t":"2026-08-28T14:45:00Z","v":20654,"vw":3.326679},{"c":3.321,"h":3.335,"l":3.31,"n":338,"o":3.33,"t":"2026-08-28T15:00:00Z","v":90569,"vw":3.322074},{"c":3.3301,"h":3.34,"l":3.32,"n":201,"o":3.325,"t":"2026-08-28T15:15:00Z","v":32154,"vw":3.333007},{"c":3.32,"h":3.335,"l":3.32,"n":164,"o":3.335,"t":"2026-08-28T15:30:00Z","v":19706,"vw":3.328127},{"c":3.32,"h":3.33,"l":3.32,"n":307,"o":3.32,"t":"2026-08-28T15:45:00Z","v":50876,"vw":3.324656},{"c":3.33,"h":3.33,"l":3.32,"n":219,"o":3.32,"t":"2026-08-28T16:00:00Z","v":35822,"vw":3.322688},{"c":3.32,"h":3.33,"l":3.315,"n":201,"o":3.32,"t":"2026-08-28T16:15:00Z","v":31724,"vw":3.3212},{"c":3.315,"h":3.325,"l":3.31,"n":141,"o":3.3207,"t":"2026-08-28T16:30:00Z","v":26751,"vw":3.314872},{"c":3.315,"h":3.32,"l":3.31,"n":185,"o":3.31,"t":"2026-08-28T16:45:00Z","v":30339,"vw":3.31322},{"c":3.315,"h":3.32,"l":3.31,"n":80,"o":3.31,"t":"2026-08-28T17:00:00Z","v":9574,"vw":3.315261},{"c":3.325,"h":3.33,"l":3.31,"n":258,"o":3.32,"t":"2026-08-28T17:15:00Z","v":55170,"vw":3.316546},{"c":3.335,"h":3.35,"l":3.325,"n":229,"o":3.325,"t":"2026-08-28T17:30:00Z","v":40536,"vw":3.337675},{"c":3.345,"h":3.35,"l":3.335,"n":205,"o":3.335,"t":"2026-08-28T17:45:00Z","v":41559,"vw":3.34459},{"c":3.345,"h":3.35,"l":3.34,"n":75,"o":3.345,"t":"2026-08-28T18:00:00Z","v":11596,"vw":3.345947},{"c":3.34,"h":3.35,"l":3.34,"n":94,"o":3.345,"t":"2026-08-28T18:15:00Z","v":7329,"vw":3.34511},{"c":3.345,"h":3.35,"l":3.34,"n":88,"o":3.34,"t":"2026-08-28T18:30:00Z","v":7287,"vw":3.345353},{"c":3.35,"h":3.36,"l":3.34,"n":230,"o":3.345,"t":"2026-08-28T18:45:00Z","v":42558,"vw":3.350499},{"c":3.375,"h":3.38,"l":3.35,"n":341,"o":3.3599,"t":"2026-08-28T19:00:00Z","v":74531,"vw":3.36604},{"c":3.375,"h":3.385,"l":3.375,"n":131,"o":3.375,"t":"2026-08-28T19:15:00Z","v":35340,"vw":3.37778},{"c":3.365,"h":3.379,"l":3.36,"n":260,"o":3.3701,"t":"2026-08-28T19:30:00Z","v":37823,"vw":3.369207},{"c":3.375,"h":3.3891,"l":3.36,"n":826,"o":3.365,"t":"2026-08-28T19:45:00Z","v":131424,"vw":3.375567},{"c":3.37,"h":3.38,"l":3.37,"n":5,"o":3.38,"t":"2026-08-28T20:00:00Z","v":15978,"vw":3.379778},{"c":3.378,"h":3.39,"l":3.378,"n":2,"o":3.39,"t":"2026-08-28T21:15:00Z","v":1390,"vw":3.385683},{"c":3.3306,"h":3.3306,"l":3.3306,"n":1,"o":3.3306,"t":"2026-08-28T21:30:00Z","v":170,"vw":3.3306},{"c":3.3765,"h":3.3797,"l":3.3765,"n":4,"o":3.3788,"t":"2026-08-28T22:15:00Z","v":530,"vw":3.378434},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-08-31T08:00:00Z","v":388,"vw":3.36},{"c":3.37,"h":3.45,"l":3.37,"n":47,"o":3.45,"t":"2026-08-31T13:15:00Z","v":16330,"vw":3.426605},{"c":3.32,"h":3.37,"l":3.32,"n":378,"o":3.36,"t":"2026-08-31T13:30:00Z","v":173239,"vw":3.350665},{"c":3.355,"h":3.355,"l":3.32,"n":174,"o":3.325,"t":"2026-08-31T13:45:00Z","v":48569,"vw":3.338648},{"c":3.375,"h":3.385,"l":3.3514,"n":102,"o":3.355,"t":"2026-08-31T14:00:00Z","v":33484,"vw":3.369078},{"c":3.355,"h":3.38,"l":3.35,"n":219,"o":3.375,"t":"2026-08-31T14:15:00Z","v":39643,"vw":3.370297},{"c":3.34,"h":3.3501,"l":3.335,"n":110,"o":3.35,"t":"2026-08-31T14:30:00Z","v":29976,"vw":3.343767},{"c":3.34,"h":3.3488,"l":3.33,"n":200,"o":3.34,"t":"2026-08-31T14:45:00Z","v":31592,"vw":3.340723},{"c":3.35,"h":3.36,"l":3.3401,"n":74,"o":3.345,"t":"2026-08-31T15:00:00Z","v":17009,"vw":3.34986},{"c":3.36,"h":3.36,"l":3.34,"n":177,"o":3.36,"t":"2026-08-31T15:15:00Z","v":21293,"vw":3.349871},{"c":3.345,"h":3.36,"l":3.345,"n":229,"o":3.35,"t":"2026-08-31T15:30:00Z","v":51304,"vw":3.351589},{"c":3.345,"h":3.3463,"l":3.34,"n":53,"o":3.345,"t":"2026-08-31T15:45:00Z","v":7170,"vw":3.343171},{"c":3.34,"h":3.35,"l":3.34,"n":41,"o":3.345,"t":"2026-08-31T16:00:00Z","v":4225,"vw":3.345443},{"c":3.33,"h":3.35,"l":3.33,"n":194,"o":3.34,"t":"2026-08-31T16:15:00Z","v":28543,"vw":3.341972},{"c":3.33,"h":3.345,"l":3.33,"n":261,"o":3.34,"t":"2026-08-31T16:30:00Z","v":81285,"vw":3.338071},{"c":3.335,"h":3.34,"l":3.33,"n":24,"o":3.33,"t":"2026-08-31T16:45:00Z","v":8521,"vw":3.332602},{"c":3.345,"h":3.345,"l":3.335,"n":95,"o":3.335,"t":"2026-08-31T17:00:00Z","v":29313,"vw":3.340744},{"c":3.355,"h":3.355,"l":3.335,"n":127,"o":3.34,"t":"2026-08-31T17:15:00Z","v":29814,"vw":3.34025},{"c":3.355,"h":3.36,"l":3.35,"n":54,"o":3.355,"t":"2026-08-31T17:30:00Z","v":7120,"vw":3.355714},{"c":3.355,"h":3.36,"l":3.35,"n":75,"o":3.355,"t":"2026-08-31T17:45:00Z","v":9765,"vw":3.354605},{"c":3.355,"h":3.359,"l":3.35,"n":53,"o":3.355,"t":"2026-08-31T18:00:00Z","v":8656,"vw":3.351926},{"c":3.35,"h":3.36,"l":3.35,"n":130,"o":3.35,"t":"2026-08-31T18:15:00Z","v":46965,"vw":3.356747},{"c":3.35,"h":3.355,"l":3.35,"n":90,"o":3.35,"t":"2026-08-31T18:30:00Z","v":11023,"vw":3.351582},{"c":3.3495,"h":3.36,"l":3.345,"n":109,"o":3.35,"t":"2026-08-31T18:45:00Z","v":15943,"vw":3.350051},{"c":3.35,"h":3.355,"l":3.34,"n":148,"o":3.345,"t":"2026-08-31T19:00:00Z","v":22142,"vw":3.349496},{"c":3.38,"h":3.39,"l":3.345,"n":286,"o":3.35,"t":"2026-08-31T19:15:00Z","v":92835,"vw":3.361757},{"c":3.365,"h":3.385,"l":3.365,"n":200,"o":3.38,"t":"2026-08-31T19:30:00Z","v":45456,"vw":3.372662},{"c":3.365,"h":3.3775,"l":3.355,"n":698,"o":3.365,"t":"2026-08-31T19:45:00Z","v":121267,"vw":3.366573},{"c":3.37,"h":3.37,"l":3.37,"n":8,"o":3.37,"t":"2026-08-31T20:00:00Z","v":28067,"vw":3.37},{"c":3.3403,"h":3.3403,"l":3.3403,"n":2,"o":3.3403,"t":"2026-08-31T21:45:00Z","v":1004,"vw":3.3403},{"c":3.364,"h":3.364,"l":3.364,"n":1,"o":3.364,"t":"2026-08-31T22:45:00Z","v":1500,"vw":3.364},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-01T10:30:00Z","v":399,"vw":3.33},{"c":3.3285,"h":3.33,"l":3.3285,"n":4,"o":3.33,"t":"2026-09-01T11:00:00Z","v":1125,"vw":3.328909},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-01T11:30:00Z","v":191,"vw":3.33},{"c":3.3215,"h":3.3215,"l":3.3215,"n":1,"o":3.3215,"t":"2026-09-01T12:15:00Z","v":800,"vw":3.3215},{"c":3.328,"h":3.33,"l":3.328,"n":6,"o":3.33,"t":"2026-09-01T12:30:00Z","v":1000,"vw":3.329},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-01T13:00:00Z","v":100,"vw":3.33},{"c":3.34,"h":3.36,"l":3.33,"n":5,"o":3.36,"t":"2026-09-01T13:15:00Z","v":501,"vw":3.346},{"c":3.36,"h":3.375,"l":3.33,"n":253,"o":3.34,"t":"2026-09-01T13:30:00Z","v":72025,"vw":3.354922},{"c":3.37,"h":3.37,"l":3.35,"n":233,"o":3.36,"t":"2026-09-01T13:45:00Z","v":28770,"vw":3.357717},{"c":3.395,"h":3.395,"l":3.36,"n":225,"o":3.365,"t":"2026-09-01T14:00:00Z","v":43294,"vw":3.376596},{"c":3.405,"h":3.42,"l":3.395,"n":226,"o":3.395,"t":"2026-09-01T14:15:00Z","v":35666,"vw":3.406147},{"c":3.4101,"h":3.415,"l":3.39,"n":276,"o":3.41,"t":"2026-09-01T14:30:00Z","v":41980,"vw":3.40243},{"c":3.4,"h":3.4191,"l":3.4,"n":182,"o":3.41,"t":"2026-09-01T14:45:00Z","v":40608,"vw":3.410438},{"c":3.395,"h":3.4,"l":3.39,"n":140,"o":3.4,"t":"2026-09-01T15:00:00Z","v":16392,"vw":3.395058},{"c":3.385,"h":3.395,"l":3.385,"n":115,"o":3.395,"t":"2026-09-01T15:15:00Z","v":10809,"vw":3.390449},{"c":3.385,"h":3.39,"l":3.38,"n":73,"o":3.385,"t":"2026-09-01T15:30:00Z","v":18487,"vw":3.385232},{"c":3.39,"h":3.39,"l":3.38,"n":174,"o":3.385,"t":"2026-09-01T15:45:00Z","v":34898,"vw":3.383495},{"c":3.395,"h":3.395,"l":3.375,"n":258,"o":3.39,"t":"2026-09-01T16:00:00Z","v":91316,"vw":3.382932},{"c":3.39,"h":3.4,"l":3.38,"n":159,"o":3.395,"t":"2026-09-01T16:15:00Z","v":27987,"vw":3.392653},{"c":3.3801,"h":3.39,"l":3.375,"n":245,"o":3.39,"t":"2026-09-01T16:30:00Z","v":66005,"vw":3.380904},{"c":3.39,"h":3.39,"l":3.3801,"n":47,"o":3.39,"t":"2026-09-01T16:45:00Z","v":25968,"vw":3.381659},{"c":3.385,"h":3.3896,"l":3.38,"n":48,"o":3.3895,"t":"2026-09-01T17:00:00Z","v":9085,"vw":3.388105},{"c":3.385,"h":3.385,"l":3.38,"n":63,"o":3.385,"t":"2026-09-01T17:15:00Z","v":7312,"vw":3.383266},{"c":3.375,"h":3.385,"l":3.36,"n":563,"o":3.385,"t":"2026-09-01T17:30:00Z","v":161145,"vw":3.37687},{"c":3.39,"h":3.4,"l":3.365,"n":249,"o":3.375,"t":"2026-09-01T17:45:00Z","v":80637,"vw":3.380256},{"c":3.385,"h":3.39,"l":3.385,"n":64,"o":3.39,"t":"2026-09-01T18:00:00Z","v":7456,"vw":3.387021},{"c":3.38,"h":3.39,"l":3.38,"n":117,"o":3.385,"t":"2026-09-01T18:15:00Z","v":11707,"vw":3.383732},{"c":3.39,"h":3.39,"l":3.38,"n":95,"o":3.38,"t":"2026-09-01T18:30:00Z","v":12047,"vw":3.383891},{"c":3.38,"h":3.39,"l":3.38,"n":166,"o":3.39,"t":"2026-09-01T18:45:00Z","v":23068,"vw":3.385678},{"c":3.38,"h":3.39,"l":3.38,"n":140,"o":3.3895,"t":"2026-09-01T19:00:00Z","v":14015,"vw":3.386484},{"c":3.385,"h":3.39,"l":3.38,"n":98,"o":3.39,"t":"2026-09-01T19:15:00Z","v":20099,"vw":3.385682},{"c":3.39,"h":3.39,"l":3.375,"n":407,"o":3.389,"t":"2026-09-01T19:30:00Z","v":70329,"vw":3.383447},{"c":3.375,"h":3.39,"l":3.37,"n":608,"o":3.385,"t":"2026-09-01T19:45:00Z","v":121254,"vw":3.379749},{"c":3.36,"h":3.3929,"l":3.36,"n":8,"o":3.38,"t":"2026-09-01T20:00:00Z","v":11492,"vw":3.379765},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-01T20:30:00Z","v":275,"vw":3.38},{"c":3.3682,"h":3.3682,"l":3.3682,"n":2,"o":3.3682,"t":"2026-09-01T21:00:00Z","v":4347,"vw":3.3682},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-01T21:45:00Z","v":100,"vw":3.38},{"c":3.36,"h":3.38,"l":3.36,"n":4,"o":3.38,"t":"2026-09-02T11:00:00Z","v":700,"vw":3.371429},{"c":3.385,"h":3.4,"l":3.36,"n":196,"o":3.36,"t":"2026-09-02T13:30:00Z","v":49853,"vw":3.384468},{"c":3.37,"h":3.395,"l":3.37,"n":93,"o":3.385,"t":"2026-09-02T13:45:00Z","v":22567,"vw":3.384625},{"c":3.375,"h":3.39,"l":3.37,"n":140,"o":3.375,"t":"2026-09-02T14:00:00Z","v":20999,"vw":3.381054},{"c":3.37,"h":3.38,"l":3.36,"n":192,"o":3.375,"t":"2026-09-02T14:15:00Z","v":56058,"vw":3.366689},{"c":3.355,"h":3.375,"l":3.35,"n":79,"o":3.375,"t":"2026-09-02T14:30:00Z","v":14173,"vw":3.3594},{"c":3.31,"h":3.355,"l":3.31,"n":163,"o":3.355,"t":"2026-09-02T14:45:00Z","v":28244,"vw":3.336171},{"c":3.3,"h":3.32,"l":3.29,"n":302,"o":3.315,"t":"2026-09-02T15:00:00Z","v":84955,"vw":3.303446},{"c":3.295,"h":3.3,"l":3.28,"n":285,"o":3.295,"t":"2026-09-02T15:15:00Z","v":50036,"vw":3.291041},{"c":3.29,"h":3.2999,"l":3.29,"n":108,"o":3.295,"t":"2026-09-02T15:30:00Z","v":10952,"vw":3.292178},{"c":3.29,"h":3.2952,"l":3.28,"n":243,"o":3.29,"t":"2026-09-02T15:45:00Z","v":31285,"vw":3.288516},{"c":3.295,"h":3.3,"l":3.285,"n":139,"o":3.29,"t":"2026-09-02T16:00:00Z","v":23392,"vw":3.292252},{"c":3.291,"h":3.3,"l":3.291,"n":146,"o":3.295,"t":"2026-09-02T16:15:00Z","v":40695,"vw":3.297737},{"c":3.295,"h":3.3,"l":3.2912,"n":109,"o":3.295,"t":"2026-09-02T16:30:00Z","v":18113,"vw":3.297711},{"c":3.295,"h":3.2999,"l":3.29,"n":137,"o":3.29,"t":"2026-09-02T16:45:00Z","v":20270,"vw":3.292507},{"c":3.28,"h":3.3,"l":3.28,"n":85,"o":3.295,"t":"2026-09-02T17:00:00Z","v":14617,"vw":3.293671},{"c":3.285,"h":3.29,"l":3.28,"n":48,"o":3.29,"t":"2026-09-02T17:15:00Z","v":1915,"vw":3.284242},{"c":3.27,"h":3.2899,"l":3.27,"n":96,"o":3.28,"t":"2026-09-02T17:30:00Z","v":14025,"vw":3.278796},{"c":3.2788,"h":3.2788,"l":3.2727,"n":53,"o":3.275,"t":"2026-09-02T17:45:00Z","v":1918,"vw":3.275033},{"c":3.27,"h":3.2799,"l":3.27,"n":58,"o":3.27,"t":"2026-09-02T18:00:00Z","v":5423,"vw":3.273951},{"c":3.275,"h":3.275,"l":3.27,"n":99,"o":3.271,"t":"2026-09-02T18:15:00Z","v":9269,"vw":3.2736},{"c":3.275,"h":3.28,"l":3.27,"n":79,"o":3.27,"t":"2026-09-02T18:30:00Z","v":9087,"vw":3.27468},{"c":3.265,"h":3.2788,"l":3.26,"n":122,"o":3.27,"t":"2026-09-02T18:45:00Z","v":24244,"vw":3.267469},{"c":3.27,"h":3.27,"l":3.25,"n":327,"o":3.2681,"t":"2026-09-02T19:00:00Z","v":71839,"vw":3.259088},{"c":3.25,"h":3.27,"l":3.241,"n":213,"o":3.26,"t":"2026-09-02T19:15:00Z","v":69005,"vw":3.254582},{"c":3.24,"h":3.25,"l":3.24,"n":226,"o":3.25,"t":"2026-09-02T19:30:00Z","v":27454,"vw":3.246409},{"c":3.24,"h":3.2462,"l":3.23,"n":670,"o":3.245,"t":"2026-09-02T19:45:00Z","v":97275,"vw":3.237032},{"c":3.25,"h":3.25,"l":3.24,"n":9,"o":3.24,"t":"2026-09-02T20:00:00Z","v":22729,"vw":3.240554},{"c":3.25,"h":3.25,"l":3.24,"n":5,"o":3.25,"t":"2026-09-02T20:15:00Z","v":2912,"vw":3.246897},{"c":3.2331,"h":3.2331,"l":3.2331,"n":2,"o":3.2331,"t":"2026-09-02T21:30:00Z","v":105,"vw":3.2331},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-03T09:45:00Z","v":100,"vw":3.24},{"c":3.2738,"h":3.2738,"l":3.2738,"n":1,"o":3.2738,"t":"2026-09-03T11:15:00Z","v":137,"vw":3.2738},{"c":3.2432,"h":3.2432,"l":3.2432,"n":1,"o":3.2432,"t":"2026-09-03T12:00:00Z","v":100,"vw":3.2432},{"c":3.25,"h":3.26,"l":3.25,"n":7,"o":3.26,"t":"2026-09-03T13:15:00Z","v":1378,"vw":3.251814},{"c":3.225,"h":3.29,"l":3.22,"n":247,"o":3.28,"t":"2026-09-03T13:30:00Z","v":57461,"vw":3.249058},{"c":3.24,"h":3.255,"l":3.21,"n":454,"o":3.22,"t":"2026-09-03T13:45:00Z","v":132095,"vw":3.228906},{"c":3.22,"h":3.235,"l":3.22,"n":204,"o":3.235,"t":"2026-09-03T14:00:00Z","v":33485,"vw":3.2249},{"c":3.215,"h":3.23,"l":3.21,"n":175,"o":3.22,"t":"2026-09-03T14:15:00Z","v":38342,"vw":3.221876},{"c":3.2201,"h":3.23,"l":3.21,"n":134,"o":3.21,"t":"2026-09-03T14:30:00Z","v":51156,"vw":3.220175},{"c":3.225,"h":3.229,"l":3.21,"n":117,"o":3.225,"t":"2026-09-03T14:45:00Z","v":18348,"vw":3.220606},{"c":3.225,"h":3.235,"l":3.22,"n":92,"o":3.23,"t":"2026-09-03T15:00:00Z","v":23323,"vw":3.227225},{"c":3.23,"h":3.235,"l":3.22,"n":143,"o":3.225,"t":"2026-09-03T15:15:00Z","v":37088,"vw":3.229763},{"c":3.225,"h":3.2392,"l":3.22,"n":89,"o":3.235,"t":"2026-09-03T15:30:00Z","v":28333,"vw":3.231056},{"c":3.235,"h":3.235,"l":3.22,"n":155,"o":3.22,"t":"2026-09-03T15:45:00Z","v":32599,"vw":3.231179},{"c":3.2302,"h":3.235,"l":3.22,"n":187,"o":3.23,"t":"2026-09-03T16:00:00Z","v":50664,"vw":3.230349},{"c":3.225,"h":3.235,"l":3.22,"n":139,"o":3.235,"t":"2026-09-03T16:15:00Z","v":33227,"vw":3.22576},{"c":3.225,"h":3.23,"l":3.22,"n":114,"o":3.225,"t":"2026-09-03T16:30:00Z","v":24262,"vw":3.226229},{"c":3.235,"h":3.235,"l":3.22,"n":196,"o":3.225,"t":"2026-09-03T16:45:00Z","v":57473,"vw":3.23025},{"c":3.235,"h":3.235,"l":3.23,"n":61,"o":3.235,"t":"2026-09-03T17:00:00Z","v":9279,"vw":3.234069},{"c":3.255,"h":3.255,"l":3.23,"n":340,"o":3.235,"t":"2026-09-03T17:15:00Z","v":103734,"vw":3.239656},{"c":3.265,"h":3.27,"l":3.255,"n":179,"o":3.255,"t":"2026-09-03T17:30:00Z","v":38269,"vw":3.26459},{"c":3.265,"h":3.27,"l":3.26,"n":133,"o":3.26,"t":"2026-09-03T17:45:00Z","v":33317,"vw":3.26697},{"c":3.265,"h":3.27,"l":3.26,"n":113,"o":3.27,"t":"2026-09-03T18:00:00Z","v":16169,"vw":3.268959},{"c":3.26,"h":3.27,"l":3.26,"n":111,"o":3.265,"t":"2026-09-03T18:15:00Z","v":15465,"vw":3.264296},{"c":3.24,"h":3.265,"l":3.24,"n":302,"o":3.265,"t":"2026-09-03T18:30:00Z","v":75944,"vw":3.253518},{"c":3.24,"h":3.25,"l":3.24,"n":127,"o":3.24,"t":"2026-09-03T18:45:00Z","v":16022,"vw":3.245226},{"c":3.255,"h":3.26,"l":3.24,"n":210,"o":3.245,"t":"2026-09-03T19:00:00Z","v":39736,"vw":3.250139},{"c":3.25,"h":3.26,"l":3.25,"n":84,"o":3.255,"t":"2026-09-03T19:15:00Z","v":17540,"vw":3.252857},{"c":3.26,"h":3.26,"l":3.25,"n":221,"o":3.26,"t":"2026-09-03T19:30:00Z","v":31661,"vw":3.258587},{"c":3.25,"h":3.26,"l":3.24,"n":604,"o":3.26,"t":"2026-09-03T19:45:00Z","v":118421,"vw":3.249205},{"c":3.24,"h":3.26,"l":3.24,"n":6,"o":3.26,"t":"2026-09-03T20:00:00Z","v":10767,"vw":3.259628},{"c":3.2293,"h":3.2293,"l":3.22,"n":3,"o":3.22,"t":"2026-09-03T21:15:00Z","v":5150,"vw":3.229029},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-03T21:30:00Z","v":400,"vw":3.24},{"c":3.24,"h":3.24,"l":3.21,"n":7,"o":3.21,"t":"2026-09-04T08:30:00Z","v":1300,"vw":3.228462},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-04T11:30:00Z","v":500,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-04T11:45:00Z","v":401,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":9,"o":3.24,"t":"2026-09-04T13:15:00Z","v":619,"vw":3.24},{"c":3.245,"h":3.25,"l":3.215,"n":296,"o":3.22,"t":"2026-09-04T13:30:00Z","v":58046,"vw":3.227064},{"c":3.24,"h":3.255,"l":3.24,"n":92,"o":3.25,"t":"2026-09-04T13:45:00Z","v":13889,"vw":3.248899},{"c":3.2488,"h":3.255,"l":3.24,"n":124,"o":3.245,"t":"2026-09-04T14:00:00Z","v":17608,"vw":3.248114},{"c":3.26,"h":3.265,"l":3.24,"n":93,"o":3.245,"t":"2026-09-04T14:15:00Z","v":12786,"vw":3.250085},{"c":3.26,"h":3.27,"l":3.25,"n":123,"o":3.265,"t":"2026-09-04T14:30:00Z","v":14388,"vw":3.254025},{"c":3.255,"h":3.26,"l":3.25,"n":95,"o":3.26,"t":"2026-09-04T14:45:00Z","v":16007,"vw":3.254234},{"c":3.26,"h":3.26,"l":3.25,"n":81,"o":3.26,"t":"2026-09-04T15:00:00Z","v":34090,"vw":3.251185},{"c":3.26,"h":3.26,"l":3.25,"n":108,"o":3.2542,"t":"2026-09-04T15:15:00Z","v":13307,"vw":3.253234},{"c":3.25,"h":3.265,"l":3.25,"n":126,"o":3.25,"t":"2026-09-04T15:30:00Z","v":25571,"vw":3.258929},{"c":3.26,"h":3.26,"l":3.25,"n":112,"o":3.26,"t":"2026-09-04T15:45:00Z","v":13339,"vw":3.253097},{"c":3.27,"h":3.27,"l":3.25,"n":137,"o":3.25,"t":"2026-09-04T16:00:00Z","v":29555,"vw":3.2598},{"c":3.2509,"h":3.265,"l":3.2509,"n":95,"o":3.26,"t":"2026-09-04T16:15:00Z","v":24646,"vw":3.26308},{"c":3.26,"h":3.26,"l":3.255,"n":30,"o":3.255,"t":"2026-09-04T16:30:00Z","v":2634,"vw":3.256558},{"c":3.26,"h":3.26,"l":3.255,"n":26,"o":3.255,"t":"2026-09-04T16:45:00Z","v":3304,"vw":3.255976},{"c":3.26,"h":3.26,"l":3.255,"n":17,"o":3.26,"t":"2026-09-04T17:00:00Z","v":1918,"vw":3.258542},{"c":3.26,"h":3.26,"l":3.25,"n":25,"o":3.255,"t":"2026-09-04T17:15:00Z","v":1641,"vw":3.253381},{"c":3.245,"h":3.2571,"l":3.24,"n":48,"o":3.255,"t":"2026-09-04T17:30:00Z","v":4676,"vw":3.246904},{"c":3.23,"h":3.2403,"l":3.23,"n":103,"o":3.2403,"t":"2026-09-04T17:45:00Z","v":7955,"vw":3.235045},{"c":3.24,"h":3.25,"l":3.23,"n":163,"o":3.23,"t":"2026-09-04T18:00:00Z","v":24881,"vw":3.239957},{"c":3.26,"h":3.26,"l":3.24,"n":167,"o":3.24,"t":"2026-09-04T18:15:00Z","v":26599,"vw":3.255484},{"c":3.26,"h":3.26,"l":3.25,"n":70,"o":3.26,"t":"2026-09-04T18:30:00Z","v":8485,"vw":3.258625},{"c":3.26,"h":3.26,"l":3.25,"n":65,"o":3.26,"t":"2026-09-04T18:45:00Z","v":9105,"vw":3.252904},{"c":3.251,"h":3.26,"l":3.25,"n":59,"o":3.255,"t":"2026-09-04T19:00:00Z","v":6290,"vw":3.254021},{"c":3.26,"h":3.26,"l":3.25,"n":69,"o":3.255,"t":"2026-09-04T19:15:00Z","v":5981,"vw":3.253308},{"c":3.245,"h":3.26,"l":3.24,"n":124,"o":3.255,"t":"2026-09-04T19:30:00Z","v":15055,"vw":3.248811},{"c":3.25,"h":3.26,"l":3.24,"n":551,"o":3.24,"t":"2026-09-04T19:45:00Z","v":80475,"vw":3.251899},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-09-04T20:00:00Z","v":13283,"vw":3.26},{"c":3.236,"h":3.236,"l":3.23,"n":4,"o":3.23,"t":"2026-09-04T20:45:00Z","v":602,"vw":3.231},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-09-08T09:30:00Z","v":1086,"vw":3.26},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-08T11:00:00Z","v":200,"vw":3.24},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-09-08T11:45:00Z","v":1011,"vw":3.27},{"c":3.2304,"h":3.2304,"l":3.2304,"n":1,"o":3.2304,"t":"2026-09-08T13:00:00Z","v":1000,"vw":3.2304},{"c":3.25,"h":3.26,"l":3.25,"n":20,"o":3.25,"t":"2026-09-08T13:15:00Z","v":3459,"vw":3.253602},{"c":3.21,"h":3.255,"l":3.19,"n":412,"o":3.24,"t":"2026-09-08T13:30:00Z","v":101311,"vw":3.215265},{"c":3.2,"h":3.215,"l":3.19,"n":208,"o":3.205,"t":"2026-09-08T13:45:00Z","v":67722,"vw":3.204165},{"c":3.195,"h":3.22,"l":3.19,"n":161,"o":3.21,"t":"2026-09-08T14:00:00Z","v":32750,"vw":3.201201},{"c":3.18,"h":3.195,"l":3.175,"n":250,"o":3.19,"t":"2026-09-08T14:15:00Z","v":47425,"vw":3.185021},{"c":3.175,"h":3.18,"l":3.17,"n":141,"o":3.18,"t":"2026-09-08T14:30:00Z","v":31311,"vw":3.174137},{"c":3.18,"h":3.19,"l":3.17,"n":171,"o":3.175,"t":"2026-09-08T14:45:00Z","v":56270,"vw":3.180229},{"c":3.1901,"h":3.2,"l":3.18,"n":162,"o":3.18,"t":"2026-09-08T15:00:00Z","v":32720,"vw":3.190048},{"c":3.205,"h":3.205,"l":3.19,"n":122,"o":3.195,"t":"2026-09-08T15:15:00Z","v":40174,"vw":3.19922},{"c":3.205,"h":3.2095,"l":3.2,"n":46,"o":3.205,"t":"2026-09-08T15:30:00Z","v":16428,"vw":3.205199},{"c":3.2,"h":3.21,"l":3.2,"n":115,"o":3.205,"t":"2026-09-08T15:45:00Z","v":9286,"vw":3.207617},{"c":3.205,"h":3.21,"l":3.2,"n":121,"o":3.2,"t":"2026-09-08T16:00:00Z","v":11676,"vw":3.202558},{"c":3.21,"h":3.21,"l":3.2,"n":99,"o":3.2,"t":"2026-09-08T16:15:00Z","v":14433,"vw":3.207635},{"c":3.22,"h":3.22,"l":3.205,"n":137,"o":3.21,"t":"2026-09-08T16:30:00Z","v":19518,"vw":3.211687},{"c":3.215,"h":3.22,"l":3.205,"n":179,"o":3.21,"t":"2026-09-08T16:45:00Z","v":36510,"vw":3.21229},{"c":3.249,"h":3.25,"l":3.215,"n":177,"o":3.215,"t":"2026-09-08T17:00:00Z","v":41113,"vw":3.23185},{"c":3.245,"h":3.25,"l":3.245,"n":87,"o":3.2499,"t":"2026-09-08T17:15:00Z","v":24660,"vw":3.247546},{"c":3.225,"h":3.249,"l":3.225,"n":148,"o":3.249,"t":"2026-09-08T17:30:00Z","v":38608,"vw":3.236564},{"c":3.22,"h":3.23,"l":3.22,"n":63,"o":3.225,"t":"2026-09-08T17:45:00Z","v":10747,"vw":3.222247},{"c":3.22,"h":3.23,"l":3.215,"n":120,"o":3.22,"t":"2026-09-08T18:00:00Z","v":19941,"vw":3.220097},{"c":3.22,"h":3.22,"l":3.215,"n":59,"o":3.22,"t":"2026-09-08T18:15:00Z","v":4733,"vw":3.217161},{"c":3.21,"h":3.22,"l":3.21,"n":155,"o":3.215,"t":"2026-09-08T18:30:00Z","v":16588,"vw":3.213297},{"c":3.22,"h":3.22,"l":3.21,"n":174,"o":3.21,"t":"2026-09-08T18:45:00Z","v":27251,"vw":3.217394},{"c":3.2111,"h":3.22,"l":3.21,"n":139,"o":3.215,"t":"2026-09-08T19:00:00Z","v":20584,"vw":3.215258},{"c":3.21,"h":3.22,"l":3.2,"n":153,"o":3.215,"t":"2026-09-08T19:15:00Z","v":21826,"vw":3.208427},{"c":3.2,"h":3.21,"l":3.19,"n":296,"o":3.21,"t":"2026-09-08T19:30:00Z","v":66824,"vw":3.199492},{"c":3.185,"h":3.2,"l":3.18,"n":546,"o":3.2,"t":"2026-09-08T19:45:00Z","v":92439,"vw":3.184767},{"c":3.185,"h":3.185,"l":3.185,"n":7,"o":3.185,"t":"2026-09-08T20:00:00Z","v":11388,"vw":3.185},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-08T20:45:00Z","v":113,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-08T21:45:00Z","v":1000,"vw":3.19},{"c":3.2,"h":3.2,"l":3.196,"n":2,"o":3.196,"t":"2026-09-08T22:00:00Z","v":600,"vw":3.198},{"c":3.2,"h":3.2,"l":3.1993,"n":2,"o":3.1993,"t":"2026-09-08T22:15:00Z","v":200,"vw":3.19965},{"c":3.16,"h":3.17,"l":3.07,"n":6,"o":3.17,"t":"2026-09-09T08:00:00Z","v":2101,"vw":3.119048},{"c":3.1808,"h":3.1808,"l":3.1808,"n":2,"o":3.1808,"t":"2026-09-09T13:00:00Z","v":1109,"vw":3.1808},{"c":3.1738,"h":3.1738,"l":3.1714,"n":3,"o":3.1714,"t":"2026-09-09T13:15:00Z","v":3050,"vw":3.17228},{"c":3.165,"h":3.19,"l":3.13,"n":315,"o":3.18,"t":"2026-09-09T13:30:00Z","v":78574,"vw":3.155582},{"c":3.1799,"h":3.1799,"l":3.15,"n":150,"o":3.161,"t":"2026-09-09T13:45:00Z","v":30006,"vw":3.162286},{"c":3.17,"h":3.195,"l":3.17,"n":159,"o":3.17,"t":"2026-09-09T14:00:00Z","v":44174,"vw":3.179823},{"c":3.18,"h":3.18,"l":3.16,"n":116,"o":3.1701,"t":"2026-09-09T14:15:00Z","v":21816,"vw":3.170597},{"c":3.18,"h":3.19,"l":3.18,"n":106,"o":3.1892,"t":"2026-09-09T14:30:00Z","v":21796,"vw":3.184165},{"c":3.17,"h":3.18,"l":3.17,"n":101,"o":3.18,"t":"2026-09-09T14:45:00Z","v":16174,"vw":3.17836},{"c":3.17,"h":3.18,"l":3.17,"n":133,"o":3.18,"t":"2026-09-09T15:00:00Z","v":15264,"vw":3.174942},{"c":3.165,"h":3.18,"l":3.16,"n":104,"o":3.17,"t":"2026-09-09T15:15:00Z","v":23837,"vw":3.169564},{"c":3.16,"h":3.165,"l":3.16,"n":69,"o":3.16,"t":"2026-09-09T15:30:00Z","v":9098,"vw":3.160606},{"c":3.16,"h":3.1688,"l":3.16,"n":62,"o":3.16,"t":"2026-09-09T15:45:00Z","v":6334,"vw":3.161551},{"c":3.161,"h":3.17,"l":3.16,"n":50,"o":3.16,"t":"2026-09-09T16:00:00Z","v":11323,"vw":3.165162},{"c":3.165,"h":3.166,"l":3.16,"n":38,"o":3.16,"t":"2026-09-09T16:15:00Z","v":8575,"vw":3.163771},{"c":3.17,"h":3.17,"l":3.16,"n":71,"o":3.165,"t":"2026-09-09T16:30:00Z","v":12843,"vw":3.163953},{"c":3.165,"h":3.17,"l":3.16,"n":43,"o":3.16,"t":"2026-09-09T16:45:00Z","v":4715,"vw":3.167804},{"c":3.165,"h":3.17,"l":3.16,"n":59,"o":3.165,"t":"2026-09-09T17:00:00Z","v":5495,"vw":3.168305},{"c":3.17,"h":3.17,"l":3.16,"n":63,"o":3.16,"t":"2026-09-09T17:15:00Z","v":7470,"vw":3.168823},{"c":3.17,"h":3.17,"l":3.16,"n":59,"o":3.17,"t":"2026-09-09T17:30:00Z","v":5893,"vw":3.168262},{"c":3.165,"h":3.165,"l":3.16,"n":11,"o":3.165,"t":"2026-09-09T17:45:00Z","v":760,"vw":3.163611},{"c":3.16,"h":3.17,"l":3.16,"n":64,"o":3.17,"t":"2026-09-09T18:00:00Z","v":8623,"vw":3.164156},{"c":3.165,"h":3.17,"l":3.16,"n":84,"o":3.16,"t":"2026-09-09T18:15:00Z","v":11314,"vw":3.165664},{"c":3.16,"h":3.165,"l":3.1542,"n":167,"o":3.16,"t":"2026-09-09T18:30:00Z","v":49178,"vw":3.160056},{"c":3.155,"h":3.16,"l":3.145,"n":193,"o":3.16,"t":"2026-09-09T18:45:00Z","v":50600,"vw":3.15228},{"c":3.16,"h":3.1692,"l":3.15,"n":128,"o":3.15,"t":"2026-09-09T19:00:00Z","v":28411,"vw":3.161086},{"c":3.16,"h":3.17,"l":3.16,"n":65,"o":3.16,"t":"2026-09-09T19:15:00Z","v":9424,"vw":3.165865},{"c":3.155,"h":3.17,"l":3.15,"n":200,"o":3.16,"t":"2026-09-09T19:30:00Z","v":33292,"vw":3.160398},{"c":3.15,"h":3.16,"l":3.15,"n":505,"o":3.15,"t":"2026-09-09T19:45:00Z","v":64689,"vw":3.152298},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-09-09T20:00:00Z","v":9134,"vw":3.155},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-09-09T21:15:00Z","v":1000,"vw":3.16},{"c":3.1409,"h":3.15,"l":3.1409,"n":10,"o":3.15,"t":"2026-09-09T22:15:00Z","v":3000,"vw":3.14399},{"c":3.1415,"h":3.1415,"l":3.1415,"n":1,"o":3.1415,"t":"2026-09-09T22:45:00Z","v":1500,"vw":3.1415},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-10T08:00:00Z","v":100,"vw":3.15},{"c":3.13,"h":3.14,"l":3.11,"n":17,"o":3.14,"t":"2026-09-10T12:45:00Z","v":5638,"vw":3.114728},{"c":3.1329,"h":3.1329,"l":3.1329,"n":1,"o":3.1329,"t":"2026-09-10T13:15:00Z","v":500,"vw":3.1329},{"c":3.155,"h":3.155,"l":3.12,"n":159,"o":3.12,"t":"2026-09-10T13:30:00Z","v":33689,"vw":3.137214},{"c":3.172,"h":3.18,"l":3.16,"n":134,"o":3.16,"t":"2026-09-10T13:45:00Z","v":14611,"vw":3.168213},{"c":3.16,"h":3.18,"l":3.16,"n":94,"o":3.17,"t":"2026-09-10T14:00:00Z","v":12166,"vw":3.169804},{"c":3.185,"h":3.19,"l":3.16,"n":174,"o":3.17,"t":"2026-09-10T14:15:00Z","v":27450,"vw":3.17348},{"c":3.18,"h":3.185,"l":3.1711,"n":98,"o":3.18,"t":"2026-09-10T14:30:00Z","v":13978,"vw":3.180764},{"c":3.165,"h":3.18,"l":3.165,"n":63,"o":3.175,"t":"2026-09-10T14:45:00Z","v":12023,"vw":3.172323},{"c":3.155,"h":3.165,"l":3.155,"n":228,"o":3.165,"t":"2026-09-10T15:00:00Z","v":70266,"vw":3.160576},{"c":3.155,"h":3.16,"l":3.155,"n":23,"o":3.155,"t":"2026-09-10T15:15:00Z","v":7322,"vw":3.155569},{"c":3.155,"h":3.156,"l":3.155,"n":42,"o":3.155,"t":"2026-09-10T15:30:00Z","v":3963,"vw":3.155455},{"c":3.15,"h":3.16,"l":3.15,"n":153,"o":3.155,"t":"2026-09-10T15:45:00Z","v":25454,"vw":3.151761},{"c":3.155,"h":3.16,"l":3.15,"n":43,"o":3.155,"t":"2026-09-10T16:00:00Z","v":2419,"vw":3.155246},{"c":3.155,"h":3.16,"l":3.15,"n":45,"o":3.155,"t":"2026-09-10T16:15:00Z","v":10782,"vw":3.15219},{"c":3.15,"h":3.16,"l":3.15,"n":73,"o":3.155,"t":"2026-09-10T16:30:00Z","v":12562,"vw":3.155127},{"c":3.16,"h":3.16,"l":3.15,"n":77,"o":3.16,"t":"2026-09-10T16:45:00Z","v":8128,"vw":3.153961},{"c":3.155,"h":3.16,"l":3.15,"n":67,"o":3.15,"t":"2026-09-10T17:00:00Z","v":3540,"vw":3.153049},{"c":3.155,"h":3.155,"l":3.15,"n":24,"o":3.155,"t":"2026-09-10T17:15:00Z","v":1057,"vw":3.154025},{"c":3.15,"h":3.16,"l":3.15,"n":89,"o":3.15,"t":"2026-09-10T17:30:00Z","v":6586,"vw":3.158266},{"c":3.155,"h":3.155,"l":3.15,"n":59,"o":3.151,"t":"2026-09-10T17:45:00Z","v":5316,"vw":3.154114},{"c":3.16,"h":3.16,"l":3.145,"n":165,"o":3.155,"t":"2026-09-10T18:00:00Z","v":35628,"vw":3.152172},{"c":3.16,"h":3.16,"l":3.15,"n":120,"o":3.16,"t":"2026-09-10T18:15:00Z","v":10645,"vw":3.154286},{"c":3.16,"h":3.16,"l":3.15,"n":127,"o":3.15,"t":"2026-09-10T18:30:00Z","v":25303,"vw":3.154888},{"c":3.15,"h":3.165,"l":3.15,"n":273,"o":3.15,"t":"2026-09-10T18:45:00Z","v":59093,"vw":3.158883},{"c":3.15,"h":3.16,"l":3.15,"n":179,"o":3.15,"t":"2026-09-10T19:00:00Z","v":22884,"vw":3.155228},{"c":3.16,"h":3.16,"l":3.15,"n":160,"o":3.15,"t":"2026-09-10T19:15:00Z","v":21026,"vw":3.157931},{"c":3.145,"h":3.17,"l":3.14,"n":340,"o":3.16,"t":"2026-09-10T19:30:00Z","v":77169,"vw":3.154113},{"c":3.155,"h":3.16,"l":3.15,"n":469,"o":3.15,"t":"2026-09-10T19:45:00Z","v":42170,"vw":3.155564},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-09-10T20:00:00Z","v":8173,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-11T11:00:00Z","v":100,"vw":3.15},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-09-11T11:30:00Z","v":15673,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-11T11:45:00Z","v":150,"vw":3.19},{"c":3.1706,"h":3.19,"l":3.1706,"n":2,"o":3.19,"t":"2026-09-11T12:45:00Z","v":2100,"vw":3.189076},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-11T13:00:00Z","v":200,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":31,"o":3.19,"t":"2026-09-11T13:15:00Z","v":1795,"vw":3.19},{"c":3.165,"h":3.185,"l":3.145,"n":335,"o":3.18,"t":"2026-09-11T13:30:00Z","v":72377,"vw":3.158322},{"c":3.1311,"h":3.165,"l":3.13,"n":279,"o":3.16,"t":"2026-09-11T13:45:00Z","v":92442,"vw":3.150919},{"c":3.135,"h":3.135,"l":3.12,"n":101,"o":3.135,"t":"2026-09-11T14:00:00Z","v":15859,"vw":3.129528},{"c":3.135,"h":3.1377,"l":3.11,"n":221,"o":3.13,"t":"2026-09-11T14:15:00Z","v":52441,"vw":3.12194},{"c":3.135,"h":3.14,"l":3.13,"n":33,"o":3.135,"t":"2026-09-11T14:30:00Z","v":13547,"vw":3.133356},{"c":3.14,"h":3.145,"l":3.14,"n":46,"o":3.14,"t":"2026-09-11T14:45:00Z","v":16766,"vw":3.142553},{"c":3.14,"h":3.14,"l":3.135,"n":33,"o":3.14,"t":"2026-09-11T15:00:00Z","v":3782,"vw":3.139831},{"c":3.13,"h":3.14,"l":3.13,"n":32,"o":3.14,"t":"2026-09-11T15:15:00Z","v":5090,"vw":3.133812},{"c":3.125,"h":3.13,"l":3.12,"n":74,"o":3.13,"t":"2026-09-11T15:30:00Z","v":16313,"vw":3.127886},{"c":3.12,"h":3.13,"l":3.12,"n":59,"o":3.12,"t":"2026-09-11T15:45:00Z","v":3348,"vw":3.12599},{"c":3.1212,"h":3.13,"l":3.12,"n":55,"o":3.12,"t":"2026-09-11T16:00:00Z","v":6745,"vw":3.123681},{"c":3.12,"h":3.13,"l":3.12,"n":85,"o":3.125,"t":"2026-09-11T16:15:00Z","v":8812,"vw":3.122914},{"c":3.135,"h":3.135,"l":3.12,"n":190,"o":3.125,"t":"2026-09-11T16:30:00Z","v":22904,"vw":3.128447},{"c":3.1311,"h":3.1324,"l":3.13,"n":12,"o":3.13,"t":"2026-09-11T16:45:00Z","v":690,"vw":3.13098},{"c":3.135,"h":3.1385,"l":3.13,"n":42,"o":3.135,"t":"2026-09-11T17:00:00Z","v":21024,"vw":3.135621},{"c":3.135,"h":3.135,"l":3.13,"n":42,"o":3.135,"t":"2026-09-11T17:15:00Z","v":4027,"vw":3.13361},{"c":3.13,"h":3.135,"l":3.13,"n":289,"o":3.135,"t":"2026-09-11T17:30:00Z","v":54630,"vw":3.13105},{"c":3.125,"h":3.135,"l":3.12,"n":352,"o":3.13,"t":"2026-09-11T17:45:00Z","v":70664,"vw":3.129157},{"c":3.125,"h":3.13,"l":3.12,"n":133,"o":3.12,"t":"2026-09-11T18:00:00Z","v":11608,"vw":3.12681},{"c":3.12,"h":3.135,"l":3.12,"n":136,"o":3.125,"t":"2026-09-11T18:15:00Z","v":22042,"vw":3.130964},{"c":3.13,"h":3.13,"l":3.12,"n":111,"o":3.12,"t":"2026-09-11T18:30:00Z","v":10857,"vw":3.123781},{"c":3.12,"h":3.13,"l":3.12,"n":103,"o":3.13,"t":"2026-09-11T18:45:00Z","v":12315,"vw":3.127774},{"c":3.13,"h":3.14,"l":3.12,"n":181,"o":3.12,"t":"2026-09-11T19:00:00Z","v":18541,"vw":3.131249},{"c":3.125,"h":3.135,"l":3.12,"n":101,"o":3.135,"t":"2026-09-11T19:15:00Z","v":29120,"vw":3.128324},{"c":3.13,"h":3.13,"l":3.12,"n":61,"o":3.12,"t":"2026-09-11T19:30:00Z","v":4275,"vw":3.122399},{"c":3.13,"h":3.14,"l":3.12,"n":609,"o":3.125,"t":"2026-09-11T19:45:00Z","v":82373,"vw":3.13119},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-09-11T20:00:00Z","v":10282,"vw":3.14},{"c":3.1407,"h":3.1407,"l":3.1407,"n":2,"o":3.1407,"t":"2026-09-11T22:15:00Z","v":101,"vw":3.1407},{"c":3.1201,"h":3.1201,"l":3.1201,"n":2,"o":3.1201,"t":"2026-09-11T23:15:00Z","v":600,"vw":3.1201},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-14T11:15:00Z","v":100,"vw":3.15},{"c":3.1023,"h":3.11,"l":3.1023,"n":2,"o":3.11,"t":"2026-09-14T11:30:00Z","v":3000,"vw":3.102813},{"c":3.14,"h":3.14,"l":3.075,"n":14,"o":3.1,"t":"2026-09-14T11:45:00Z","v":8487,"vw":3.091921},{"c":3.1,"h":3.1,"l":3.08,"n":5,"o":3.08,"t":"2026-09-14T12:15:00Z","v":5103,"vw":3.095756},{"c":3.1,"h":3.1,"l":3.1,"n":12,"o":3.1,"t":"2026-09-14T13:15:00Z","v":419,"vw":3.1},{"c":3.1389,"h":3.1389,"l":3.09,"n":258,"o":3.1,"t":"2026-09-14T13:30:00Z","v":46491,"vw":3.104618},{"c":3.14,"h":3.15,"l":3.1219,"n":152,"o":3.13,"t":"2026-09-14T13:45:00Z","v":26736,"vw":3.141363},{"c":3.135,"h":3.1481,"l":3.125,"n":160,"o":3.14,"t":"2026-09-14T14:00:00Z","v":42696,"vw":3.137431},{"c":3.175,"h":3.175,"l":3.14,"n":148,"o":3.14,"t":"2026-09-14T14:15:00Z","v":28172,"vw":3.154445},{"c":3.185,"h":3.19,"l":3.169,"n":108,"o":3.175,"t":"2026-09-14T14:30:00Z","v":47515,"vw":3.179006},{"c":3.181,"h":3.1989,"l":3.181,"n":73,"o":3.19,"t":"2026-09-14T14:45:00Z","v":20383,"vw":3.19139},{"c":3.185,"h":3.2,"l":3.175,"n":333,"o":3.185,"t":"2026-09-14T15:00:00Z","v":99824,"vw":3.183527},{"c":3.185,"h":3.19,"l":3.175,"n":130,"o":3.185,"t":"2026-09-14T15:15:00Z","v":34610,"vw":3.180821},{"c":3.19,"h":3.1912,"l":3.175,"n":88,"o":3.18,"t":"2026-09-14T15:30:00Z","v":17898,"vw":3.181324},{"c":3.21,"h":3.21,"l":3.18,"n":193,"o":3.19,"t":"2026-09-14T15:45:00Z","v":25267,"vw":3.196},{"c":3.21,"h":3.21,"l":3.2,"n":32,"o":3.205,"t":"2026-09-14T16:00:00Z","v":16495,"vw":3.201345},{"c":3.22,"h":3.22,"l":3.2,"n":86,"o":3.21,"t":"2026-09-14T16:15:00Z","v":29458,"vw":3.209982},{"c":3.21,"h":3.215,"l":3.2,"n":102,"o":3.215,"t":"2026-09-14T16:30:00Z","v":15427,"vw":3.204975},{"c":3.225,"h":3.24,"l":3.21,"n":463,"o":3.21,"t":"2026-09-14T16:45:00Z","v":101540,"vw":3.225986},{"c":3.22,"h":3.225,"l":3.22,"n":41,"o":3.225,"t":"2026-09-14T17:00:00Z","v":3895,"vw":3.221528},{"c":3.225,"h":3.23,"l":3.22,"n":62,"o":3.225,"t":"2026-09-14T17:15:00Z","v":10173,"vw":3.224618},{"c":3.2175,"h":3.23,"l":3.21,"n":79,"o":3.225,"t":"2026-09-14T17:30:00Z","v":16862,"vw":3.22004},{"c":3.215,"h":3.215,"l":3.2,"n":175,"o":3.215,"t":"2026-09-14T17:45:00Z","v":50201,"vw":3.208376},{"c":3.215,"h":3.22,"l":3.21,"n":37,"o":3.2101,"t":"2026-09-14T18:00:00Z","v":5162,"vw":3.215699},{"c":3.215,"h":3.22,"l":3.21,"n":43,"o":3.211,"t":"2026-09-14T18:15:00Z","v":5838,"vw":3.217949},{"c":3.22,"h":3.22,"l":3.21,"n":179,"o":3.215,"t":"2026-09-14T18:30:00Z","v":21064,"vw":3.214192},{"c":3.22,"h":3.22,"l":3.21,"n":183,"o":3.22,"t":"2026-09-14T18:45:00Z","v":21683,"vw":3.217612},{"c":3.24,"h":3.24,"l":3.21,"n":205,"o":3.21,"t":"2026-09-14T19:00:00Z","v":50772,"vw":3.226592},{"c":3.235,"h":3.24,"l":3.22,"n":175,"o":3.24,"t":"2026-09-14T19:15:00Z","v":37718,"vw":3.231232},{"c":3.235,"h":3.24,"l":3.22,"n":220,"o":3.235,"t":"2026-09-14T19:30:00Z","v":38943,"vw":3.230548},{"c":3.235,"h":3.24,"l":3.23,"n":416,"o":3.235,"t":"2026-09-14T19:45:00Z","v":51759,"vw":3.234398},{"c":3.2395,"h":3.24,"l":3.2206,"n":13,"o":3.235,"t":"2026-09-14T20:00:00Z","v":6710,"vw":3.234652},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-14T22:30:00Z","v":100,"vw":3.24},{"c":3.2338,"h":3.2338,"l":3.2338,"n":1,"o":3.2338,"t":"2026-09-15T11:30:00Z","v":100,"vw":3.2338},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-15T12:45:00Z","v":1000,"vw":3.22},{"c":3.22,"h":3.22,"l":3.2102,"n":7,"o":3.2102,"t":"2026-09-15T13:15:00Z","v":1050,"vw":3.218913},{"c":3.195,"h":3.22,"l":3.1901,"n":147,"o":3.22,"t":"2026-09-15T13:30:00Z","v":26172,"vw":3.207196},{"c":3.18,"h":3.2,"l":3.18,"n":105,"o":3.195,"t":"2026-09-15T13:45:00Z","v":13683,"vw":3.189225},{"c":3.1812,"h":3.185,"l":3.17,"n":149,"o":3.18,"t":"2026-09-15T14:00:00Z","v":40063,"vw":3.173112},{"c":3.17,"h":3.185,"l":3.17,"n":80,"o":3.18,"t":"2026-09-15T14:15:00Z","v":21310,"vw":3.178727},{"c":3.18,"h":3.18,"l":3.17,"n":103,"o":3.17,"t":"2026-09-15T14:30:00Z","v":13879,"vw":3.174649},{"c":3.18,"h":3.18,"l":3.161,"n":180,"o":3.175,"t":"2026-09-15T14:45:00Z","v":49350,"vw":3.16985},{"c":3.17,"h":3.185,"l":3.17,"n":128,"o":3.18,"t":"2026-09-15T15:00:00Z","v":21966,"vw":3.179036},{"c":3.17,"h":3.175,"l":3.16,"n":178,"o":3.17,"t":"2026-09-15T15:15:00Z","v":20706,"vw":3.168218},{"c":3.16,"h":3.1712,"l":3.16,"n":168,"o":3.1712,"t":"2026-09-15T15:30:00Z","v":18565,"vw":3.165745},{"c":3.165,"h":3.17,"l":3.16,"n":142,"o":3.16,"t":"2026-09-15T15:45:00Z","v":10605,"vw":3.161821},{"c":3.16,"h":3.18,"l":3.16,"n":128,"o":3.1611,"t":"2026-09-15T16:00:00Z","v":20799,"vw":3.168792},{"c":3.18,"h":3.18,"l":3.16,"n":162,"o":3.16,"t":"2026-09-15T16:15:00Z","v":29975,"vw":3.172615},{"c":3.185,"h":3.185,"l":3.18,"n":75,"o":3.18,"t":"2026-09-15T16:30:00Z","v":15800,"vw":3.181447},{"c":3.195,"h":3.1992,"l":3.18,"n":128,"o":3.1811,"t":"2026-09-15T16:45:00Z","v":24858,"vw":3.193505},{"c":3.185,"h":3.195,"l":3.185,"n":82,"o":3.195,"t":"2026-09-15T17:00:00Z","v":10858,"vw":3.190747},{"c":3.185,"h":3.19,"l":3.18,"n":55,"o":3.185,"t":"2026-09-15T17:15:00Z","v":2719,"vw":3.183665},{"c":3.18,"h":3.185,"l":3.18,"n":62,"o":3.1824,"t":"2026-09-15T17:30:00Z","v":4566,"vw":3.18198},{"c":3.18,"h":3.19,"l":3.18,"n":50,"o":3.185,"t":"2026-09-15T17:45:00Z","v":3464,"vw":3.181662},{"c":3.2,"h":3.2,"l":3.18,"n":133,"o":3.19,"t":"2026-09-15T18:00:00Z","v":13843,"vw":3.193193},{"c":3.2,"h":3.2,"l":3.19,"n":120,"o":3.19,"t":"2026-09-15T18:15:00Z","v":10300,"vw":3.1947},{"c":3.185,"h":3.2,"l":3.185,"n":192,"o":3.2,"t":"2026-09-15T18:30:00Z","v":42200,"vw":3.193481},{"c":3.195,"h":3.2,"l":3.17,"n":233,"o":3.18,"t":"2026-09-15T18:45:00Z","v":50485,"vw":3.180874},{"c":3.19,"h":3.2,"l":3.18,"n":139,"o":3.1926,"t":"2026-09-15T19:00:00Z","v":14264,"vw":3.190446},{"c":3.185,"h":3.19,"l":3.18,"n":54,"o":3.185,"t":"2026-09-15T19:15:00Z","v":6432,"vw":3.185714},{"c":3.185,"h":3.19,"l":3.18,"n":146,"o":3.185,"t":"2026-09-15T19:30:00Z","v":9456,"vw":3.186819},{"c":3.205,"h":3.22,"l":3.18,"n":498,"o":3.185,"t":"2026-09-15T19:45:00Z","v":68408,"vw":3.201225},{"c":3.152,"h":3.2,"l":3.152,"n":8,"o":3.2,"t":"2026-09-15T20:00:00Z","v":7560,"vw":3.199142},{"c":3.1993,"h":3.2,"l":3.19,"n":7,"o":3.1907,"t":"2026-09-15T20:15:00Z","v":1601,"vw":3.194369},{"c":3.188,"h":3.2,"l":3.188,"n":2,"o":3.2,"t":"2026-09-15T20:30:00Z","v":1000,"vw":3.194},{"c":3.188,"h":3.2,"l":3.188,"n":8,"o":3.1907,"t":"2026-09-15T21:15:00Z","v":7005,"vw":3.191643},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-16T12:15:00Z","v":250,"vw":3.25},{"c":3.37,"h":3.37,"l":3.22,"n":814,"o":3.22,"t":"2026-09-16T13:30:00Z","v":238875,"vw":3.319762},{"c":3.3195,"h":3.365,"l":3.31,"n":354,"o":3.365,"t":"2026-09-16T13:45:00Z","v":61055,"vw":3.341407},{"c":3.315,"h":3.34,"l":3.31,"n":238,"o":3.3195,"t":"2026-09-16T14:00:00Z","v":32600,"vw":3.325951},{"c":3.32,"h":3.32,"l":3.31,"n":187,"o":3.315,"t":"2026-09-16T14:15:00Z","v":20587,"vw":3.314382},{"c":3.305,"h":3.33,"l":3.3,"n":185,"o":3.32,"t":"2026-09-16T14:30:00Z","v":23085,"vw":3.317556},{"c":3.31,"h":3.32,"l":3.3024,"n":117,"o":3.31,"t":"2026-09-16T14:45:00Z","v":19150,"vw":3.310143},{"c":3.315,"h":3.32,"l":3.305,"n":89,"o":3.31,"t":"2026-09-16T15:00:00Z","v":12737,"vw":3.312639},{"c":3.33,"h":3.33,"l":3.3132,"n":95,"o":3.32,"t":"2026-09-16T15:15:00Z","v":11084,"vw":3.321598},{"c":3.315,"h":3.32,"l":3.305,"n":174,"o":3.32,"t":"2026-09-16T15:30:00Z","v":31021,"vw":3.313299},{"c":3.315,"h":3.32,"l":3.305,"n":136,"o":3.31,"t":"2026-09-16T15:45:00Z","v":15671,"vw":3.311609},{"c":3.32,"h":3.32,"l":3.31,"n":79,"o":3.31,"t":"2026-09-16T16:00:00Z","v":10230,"vw":3.315912},{"c":3.32,"h":3.32,"l":3.31,"n":63,"o":3.32,"t":"2026-09-16T16:15:00Z","v":9096,"vw":3.317321},{"c":3.325,"h":3.33,"l":3.31,"n":207,"o":3.32,"t":"2026-09-16T16:30:00Z","v":90613,"vw":3.320662},{"c":3.325,"h":3.33,"l":3.32,"n":73,"o":3.325,"t":"2026-09-16T16:45:00Z","v":15016,"vw":3.325845},{"c":3.315,"h":3.33,"l":3.315,"n":97,"o":3.325,"t":"2026-09-16T17:00:00Z","v":15891,"vw":3.321483},{"c":3.315,"h":3.32,"l":3.31,"n":48,"o":3.32,"t":"2026-09-16T17:15:00Z","v":9977,"vw":3.314073},{"c":3.325,"h":3.34,"l":3.315,"n":205,"o":3.32,"t":"2026-09-16T17:30:00Z","v":32565,"vw":3.327792},{"c":3.32,"h":3.3276,"l":3.32,"n":69,"o":3.325,"t":"2026-09-16T17:45:00Z","v":6578,"vw":3.322527},{"c":3.305,"h":3.33,"l":3.3,"n":332,"o":3.325,"t":"2026-09-16T18:00:00Z","v":55857,"vw":3.318299},{"c":3.315,"h":3.32,"l":3.305,"n":93,"o":3.305,"t":"2026-09-16T18:15:00Z","v":13691,"vw":3.312333},{"c":3.32,"h":3.32,"l":3.305,"n":203,"o":3.31,"t":"2026-09-16T18:30:00Z","v":27996,"vw":3.311622},{"c":3.295,"h":3.32,"l":3.29,"n":199,"o":3.315,"t":"2026-09-16T18:45:00Z","v":29405,"vw":3.30204},{"c":3.295,"h":3.31,"l":3.29,"n":129,"o":3.295,"t":"2026-09-16T19:00:00Z","v":18428,"vw":3.298766},{"c":3.295,"h":3.3,"l":3.29,"n":152,"o":3.3,"t":"2026-09-16T19:15:00Z","v":49193,"vw":3.2944},{"c":3.31,"h":3.315,"l":3.3,"n":341,"o":3.3,"t":"2026-09-16T19:30:00Z","v":64590,"vw":3.307574},{"c":3.295,"h":3.32,"l":3.29,"n":481,"o":3.31,"t":"2026-09-16T19:45:00Z","v":103737,"vw":3.303436},{"c":3.2893,"h":3.29,"l":3.2893,"n":7,"o":3.29,"t":"2026-09-16T20:00:00Z","v":15163,"vw":3.289986},{"c":3.3386,"h":3.3386,"l":3.3386,"n":1,"o":3.3386,"t":"2026-09-16T20:15:00Z","v":200,"vw":3.3386},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-09-16T20:45:00Z","v":180,"vw":3.31},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-16T21:45:00Z","v":200,"vw":3.28},{"c":3.3283,"h":3.3283,"l":3.3283,"n":1,"o":3.3283,"t":"2026-09-17T12:30:00Z","v":500,"vw":3.3283},{"c":3.3475,"h":3.35,"l":3.31,"n":190,"o":3.33,"t":"2026-09-17T13:30:00Z","v":60491,"vw":3.33375},{"c":3.37,"h":3.37,"l":3.345,"n":113,"o":3.345,"t":"2026-09-17T13:45:00Z","v":28046,"vw":3.353914},{"c":3.365,"h":3.3674,"l":3.34,"n":118,"o":3.365,"t":"2026-09-17T14:00:00Z","v":30079,"vw":3.357117},{"c":3.365,"h":3.37,"l":3.36,"n":102,"o":3.365,"t":"2026-09-17T14:15:00Z","v":12033,"vw":3.364645},{"c":3.38,"h":3.39,"l":3.36,"n":234,"o":3.365,"t":"2026-09-17T14:30:00Z","v":64178,"vw":3.37129},{"c":3.37,"h":3.3889,"l":3.37,"n":123,"o":3.385,"t":"2026-09-17T14:45:00Z","v":19039,"vw":3.373026},{"c":3.385,"h":3.385,"l":3.365,"n":98,"o":3.3729,"t":"2026-09-17T15:00:00Z","v":19796,"vw":3.376508},{"c":3.3876,"h":3.3876,"l":3.38,"n":47,"o":3.385,"t":"2026-09-17T15:15:00Z","v":19968,"vw":3.380519},{"c":3.395,"h":3.41,"l":3.3801,"n":175,"o":3.385,"t":"2026-09-17T15:30:00Z","v":44626,"vw":3.396615},{"c":3.395,"h":3.4,"l":3.39,"n":117,"o":3.395,"t":"2026-09-17T15:45:00Z","v":11805,"vw":3.394822},{"c":3.4,"h":3.4,"l":3.39,"n":73,"o":3.3999,"t":"2026-09-17T16:00:00Z","v":15339,"vw":3.39762},{"c":3.375,"h":3.4,"l":3.37,"n":153,"o":3.4,"t":"2026-09-17T16:15:00Z","v":36078,"vw":3.380504},{"c":3.365,"h":3.37,"l":3.36,"n":47,"o":3.37,"t":"2026-09-17T16:30:00Z","v":8799,"vw":3.365909},{"c":3.355,"h":3.37,"l":3.355,"n":67,"o":3.37,"t":"2026-09-17T16:45:00Z","v":15372,"vw":3.366855},{"c":3.355,"h":3.36,"l":3.35,"n":64,"o":3.355,"t":"2026-09-17T17:00:00Z","v":17872,"vw":3.355083},{"c":3.34,"h":3.36,"l":3.33,"n":120,"o":3.36,"t":"2026-09-17T17:15:00Z","v":14098,"vw":3.343381},{"c":3.3302,"h":3.345,"l":3.33,"n":180,"o":3.34,"t":"2026-09-17T17:30:00Z","v":31972,"vw":3.337958},{"c":3.34,"h":3.345,"l":3.33,"n":108,"o":3.335,"t":"2026-09-17T17:45:00Z","v":17536,"vw":3.337456},{"c":3.355,"h":3.355,"l":3.335,"n":168,"o":3.335,"t":"2026-09-17T18:00:00Z","v":45902,"vw":3.345219},{"c":3.34,"h":3.355,"l":3.335,"n":188,"o":3.355,"t":"2026-09-17T18:15:00Z","v":30187,"vw":3.345579},{"c":3.34,"h":3.34,"l":3.33,"n":91,"o":3.33,"t":"2026-09-17T18:30:00Z","v":5988,"vw":3.336314},{"c":3.355,"h":3.355,"l":3.34,"n":131,"o":3.34,"t":"2026-09-17T18:45:00Z","v":29227,"vw":3.352542},{"c":3.37,"h":3.37,"l":3.36,"n":198,"o":3.36,"t":"2026-09-17T19:00:00Z","v":20398,"vw":3.363633},{"c":3.365,"h":3.375,"l":3.365,"n":171,"o":3.365,"t":"2026-09-17T19:15:00Z","v":29770,"vw":3.367568},{"c":3.365,"h":3.37,"l":3.36,"n":93,"o":3.36,"t":"2026-09-17T19:30:00Z","v":7684,"vw":3.368063},{"c":3.36,"h":3.37,"l":3.36,"n":542,"o":3.365,"t":"2026-09-17T19:45:00Z","v":81845,"vw":3.365788},{"c":3.35,"h":3.37,"l":3.35,"n":8,"o":3.37,"t":"2026-09-17T20:00:00Z","v":11860,"vw":3.369831},{"c":3.3744,"h":3.3754,"l":3.3744,"n":2,"o":3.3754,"t":"2026-09-17T21:00:00Z","v":1000,"vw":3.3749},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-18T08:15:00Z","v":1133,"vw":3.4},{"c":3.3982,"h":3.3982,"l":3.38,"n":6,"o":3.38,"t":"2026-09-18T11:00:00Z","v":1366,"vw":3.385275},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-18T12:00:00Z","v":1500,"vw":3.38},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-18T12:45:00Z","v":500,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-18T13:00:00Z","v":130,"vw":3.4},{"c":3.365,"h":3.4,"l":3.3611,"n":222,"o":3.38,"t":"2026-09-18T13:30:00Z","v":42842,"vw":3.381602},{"c":3.37,"h":3.38,"l":3.355,"n":146,"o":3.365,"t":"2026-09-18T13:45:00Z","v":19800,"vw":3.363197},{"c":3.3699,"h":3.37,"l":3.355,"n":97,"o":3.3627,"t":"2026-09-18T14:00:00Z","v":7847,"vw":3.364824},{"c":3.375,"h":3.385,"l":3.36,"n":139,"o":3.365,"t":"2026-09-18T14:15:00Z","v":14357,"vw":3.375919},{"c":3.37,"h":3.375,"l":3.37,"n":58,"o":3.375,"t":"2026-09-18T14:30:00Z","v":6917,"vw":3.374848},{"c":3.375,"h":3.375,"l":3.365,"n":149,"o":3.37,"t":"2026-09-18T14:45:00Z","v":17113,"vw":3.369028},{"c":3.3711,"h":3.3784,"l":3.3711,"n":45,"o":3.375,"t":"2026-09-18T15:00:00Z","v":9134,"vw":3.377221},{"c":3.38,"h":3.38,"l":3.37,"n":120,"o":3.372,"t":"2026-09-18T15:15:00Z","v":29922,"vw":3.37249},{"c":3.375,"h":3.38,"l":3.3701,"n":59,"o":3.375,"t":"2026-09-18T15:30:00Z","v":4011,"vw":3.375157},{"c":3.375,"h":3.38,"l":3.37,"n":118,"o":3.38,"t":"2026-09-18T15:45:00Z","v":9491,"vw":3.372812},{"c":3.365,"h":3.3799,"l":3.36,"n":179,"o":3.375,"t":"2026-09-18T16:00:00Z","v":35500,"vw":3.368674},{"c":3.365,"h":3.37,"l":3.36,"n":108,"o":3.36,"t":"2026-09-18T16:15:00Z","v":11006,"vw":3.362546},{"c":3.355,"h":3.37,"l":3.355,"n":77,"o":3.365,"t":"2026-09-18T16:30:00Z","v":7373,"vw":3.360552},{"c":3.345,"h":3.37,"l":3.34,"n":156,"o":3.36,"t":"2026-09-18T16:45:00Z","v":25534,"vw":3.355141},{"c":3.345,"h":3.3499,"l":3.34,"n":89,"o":3.345,"t":"2026-09-18T17:00:00Z","v":6811,"vw":3.344131},{"c":3.35,"h":3.36,"l":3.34,"n":162,"o":3.345,"t":"2026-09-18T17:15:00Z","v":17566,"vw":3.350712},{"c":3.34,"h":3.355,"l":3.34,"n":110,"o":3.355,"t":"2026-09-18T17:30:00Z","v":10903,"vw":3.345537},{"c":3.34,"h":3.35,"l":3.34,"n":115,"o":3.34,"t":"2026-09-18T17:45:00Z","v":11946,"vw":3.34406},{"c":3.345,"h":3.345,"l":3.34,"n":70,"o":3.345,"t":"2026-09-18T18:00:00Z","v":6572,"vw":3.34458},{"c":3.34,"h":3.345,"l":3.34,"n":89,"o":3.345,"t":"2026-09-18T18:15:00Z","v":5843,"vw":3.344155},{"c":3.3439,"h":3.345,"l":3.34,"n":165,"o":3.345,"t":"2026-09-18T18:30:00Z","v":18568,"vw":3.342026},{"c":3.345,"h":3.35,"l":3.34,"n":154,"o":3.345,"t":"2026-09-18T18:45:00Z","v":14036,"vw":3.34438},{"c":3.345,"h":3.35,"l":3.34,"n":94,"o":3.345,"t":"2026-09-18T19:00:00Z","v":7266,"vw":3.344505},{"c":3.355,"h":3.36,"l":3.3449,"n":233,"o":3.345,"t":"2026-09-18T19:15:00Z","v":29953,"vw":3.349966},{"c":3.355,"h":3.36,"l":3.35,"n":137,"o":3.36,"t":"2026-09-18T19:30:00Z","v":8372,"vw":3.353361},{"c":3.34,"h":3.39,"l":3.34,"n":1701,"o":3.35,"t":"2026-09-18T19:45:00Z","v":300686,"vw":3.355518},{"c":3.37,"h":3.38,"l":3.35,"n":15,"o":3.35,"t":"2026-09-18T20:00:00Z","v":270883,"vw":3.350597},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-18T21:00:00Z","v":500,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-18T23:30:00Z","v":243,"vw":3.35},{"c":3.3348,"h":3.3348,"l":3.3348,"n":1,"o":3.3348,"t":"2026-09-18T23:45:00Z","v":217,"vw":3.3348},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-21T08:00:00Z","v":421,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-21T08:45:00Z","v":265,"vw":3.31},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-21T12:15:00Z","v":300,"vw":3.33},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-21T12:30:00Z","v":199,"vw":3.39},{"c":3.36,"h":3.378,"l":3.35,"n":158,"o":3.35,"t":"2026-09-21T13:30:00Z","v":31826,"vw":3.356975},{"c":3.39,"h":3.39,"l":3.3568,"n":65,"o":3.3568,"t":"2026-09-21T13:45:00Z","v":12712,"vw":3.367565},{"c":3.365,"h":3.39,"l":3.3612,"n":74,"o":3.39,"t":"2026-09-21T14:00:00Z","v":9147,"vw":3.37987},{"c":3.37,"h":3.37,"l":3.35,"n":121,"o":3.365,"t":"2026-09-21T14:15:00Z","v":42070,"vw":3.360023},{"c":3.365,"h":3.37,"l":3.35,"n":94,"o":3.37,"t":"2026-09-21T14:30:00Z","v":25953,"vw":3.361519},{"c":3.355,"h":3.365,"l":3.34,"n":147,"o":3.36,"t":"2026-09-21T14:45:00Z","v":32764,"vw":3.35183},{"c":3.3519,"h":3.36,"l":3.35,"n":72,"o":3.355,"t":"2026-09-21T15:00:00Z","v":10283,"vw":3.353528},{"c":3.355,"h":3.3578,"l":3.35,"n":17,"o":3.35,"t":"2026-09-21T15:15:00Z","v":4272,"vw":3.357005},{"c":3.35,"h":3.3551,"l":3.345,"n":73,"o":3.35,"t":"2026-09-21T15:30:00Z","v":7319,"vw":3.350646},{"c":3.35,"h":3.36,"l":3.35,"n":56,"o":3.351,"t":"2026-09-21T15:45:00Z","v":8588,"vw":3.351708},{"c":3.34,"h":3.35,"l":3.34,"n":34,"o":3.35,"t":"2026-09-21T16:00:00Z","v":5473,"vw":3.344873},{"c":3.315,"h":3.345,"l":3.31,"n":140,"o":3.34,"t":"2026-09-21T16:15:00Z","v":49617,"vw":3.320638},{"c":3.32,"h":3.3219,"l":3.31,"n":51,"o":3.315,"t":"2026-09-21T16:30:00Z","v":15170,"vw":3.31695},{"c":3.315,"h":3.32,"l":3.31,"n":28,"o":3.31,"t":"2026-09-21T16:45:00Z","v":2585,"vw":3.31384},{"c":3.315,"h":3.3189,"l":3.31,"n":37,"o":3.3189,"t":"2026-09-21T17:00:00Z","v":2753,"vw":3.314653},{"c":3.31,"h":3.315,"l":3.31,"n":45,"o":3.31,"t":"2026-09-21T17:15:00Z","v":2650,"vw":3.313375},{"c":3.325,"h":3.33,"l":3.31,"n":87,"o":3.315,"t":"2026-09-21T17:30:00Z","v":12350,"vw":3.321819},{"c":3.325,"h":3.33,"l":3.32,"n":36,"o":3.325,"t":"2026-09-21T17:45:00Z","v":2460,"vw":3.327677},{"c":3.325,"h":3.33,"l":3.3201,"n":100,"o":3.325,"t":"2026-09-21T18:00:00Z","v":16871,"vw":3.32734},{"c":3.33,"h":3.33,"l":3.3201,"n":53,"o":3.325,"t":"2026-09-21T18:15:00Z","v":3387,"vw":3.327525},{"c":3.33,"h":3.335,"l":3.32,"n":128,"o":3.33,"t":"2026-09-21T18:30:00Z","v":28754,"vw":3.3291},{"c":3.325,"h":3.33,"l":3.325,"n":43,"o":3.325,"t":"2026-09-21T18:45:00Z","v":8290,"vw":3.325714},{"c":3.325,"h":3.33,"l":3.325,"n":56,"o":3.325,"t":"2026-09-21T19:00:00Z","v":5232,"vw":3.327099},{"c":3.32,"h":3.3293,"l":3.32,"n":45,"o":3.32,"t":"2026-09-21T19:15:00Z","v":10006,"vw":3.325698},{"c":3.3211,"h":3.33,"l":3.315,"n":208,"o":3.32,"t":"2026-09-21T19:30:00Z","v":61988,"vw":3.320183},{"c":3.325,"h":3.33,"l":3.315,"n":352,"o":3.3257,"t":"2026-09-21T19:45:00Z","v":42315,"vw":3.322623},{"c":3.322,"h":3.33,"l":3.322,"n":9,"o":3.33,"t":"2026-09-21T20:00:00Z","v":8347,"vw":3.329568},{"c":3.3477,"h":3.3477,"l":3.3477,"n":1,"o":3.3477,"t":"2026-09-21T20:45:00Z","v":100,"vw":3.3477},{"c":3.32,"h":3.32,"l":3.31,"n":2,"o":3.31,"t":"2026-09-21T21:30:00Z","v":1120,"vw":3.311071},{"c":3.3301,"h":3.3301,"l":3.3301,"n":1,"o":3.3301,"t":"2026-09-22T11:00:00Z","v":100,"vw":3.3301},{"c":3.3499,"h":3.3499,"l":3.3499,"n":1,"o":3.3499,"t":"2026-09-22T11:30:00Z","v":40000,"vw":3.3499},{"c":3.33,"h":3.35,"l":3.33,"n":4,"o":3.35,"t":"2026-09-22T13:15:00Z","v":1580,"vw":3.34308},{"c":3.36,"h":3.37,"l":3.335,"n":225,"o":3.34,"t":"2026-09-22T13:30:00Z","v":45272,"vw":3.356194},{"c":3.37,"h":3.37,"l":3.36,"n":30,"o":3.3612,"t":"2026-09-22T13:45:00Z","v":6931,"vw":3.3656},{"c":3.435,"h":3.44,"l":3.36,"n":262,"o":3.36,"t":"2026-09-22T14:00:00Z","v":82171,"vw":3.393465},{"c":3.435,"h":3.45,"l":3.41,"n":275,"o":3.435,"t":"2026-09-22T14:15:00Z","v":66505,"vw":3.432436},{"c":3.425,"h":3.44,"l":3.4201,"n":144,"o":3.43,"t":"2026-09-22T14:30:00Z","v":23382,"vw":3.43205},{"c":3.425,"h":3.43,"l":3.415,"n":136,"o":3.425,"t":"2026-09-22T14:45:00Z","v":13806,"vw":3.422784},{"c":3.435,"h":3.44,"l":3.4232,"n":99,"o":3.425,"t":"2026-09-22T15:00:00Z","v":7703,"vw":3.433828},{"c":3.435,"h":3.445,"l":3.43,"n":135,"o":3.44,"t":"2026-09-22T15:15:00Z","v":19063,"vw":3.438781},{"c":3.44,"h":3.44,"l":3.435,"n":134,"o":3.44,"t":"2026-09-22T15:30:00Z","v":16960,"vw":3.439018},{"c":3.425,"h":3.44,"l":3.42,"n":116,"o":3.44,"t":"2026-09-22T15:45:00Z","v":23615,"vw":3.431042},{"c":3.415,"h":3.425,"l":3.415,"n":43,"o":3.425,"t":"2026-09-22T16:00:00Z","v":4264,"vw":3.417054},{"c":3.415,"h":3.42,"l":3.415,"n":42,"o":3.415,"t":"2026-09-22T16:15:00Z","v":6931,"vw":3.417189},{"c":3.43,"h":3.44,"l":3.415,"n":62,"o":3.4199,"t":"2026-09-22T16:30:00Z","v":11119,"vw":3.423758},{"c":3.435,"h":3.44,"l":3.4305,"n":66,"o":3.435,"t":"2026-09-22T16:45:00Z","v":16868,"vw":3.433057},{"c":3.44,"h":3.44,"l":3.4311,"n":49,"o":3.435,"t":"2026-09-22T17:00:00Z","v":4238,"vw":3.435551},{"c":3.435,"h":3.44,"l":3.43,"n":70,"o":3.44,"t":"2026-09-22T17:15:00Z","v":13867,"vw":3.437887},{"c":3.445,"h":3.45,"l":3.4301,"n":172,"o":3.435,"t":"2026-09-22T17:30:00Z","v":35574,"vw":3.442014},{"c":3.45,"h":3.45,"l":3.435,"n":108,"o":3.445,"t":"2026-09-22T17:45:00Z","v":17179,"vw":3.441263},{"c":3.43,"h":3.46,"l":3.43,"n":179,"o":3.445,"t":"2026-09-22T18:00:00Z","v":33390,"vw":3.443889},{"c":3.425,"h":3.435,"l":3.425,"n":71,"o":3.43,"t":"2026-09-22T18:15:00Z","v":6461,"vw":3.430735},{"c":3.415,"h":3.43,"l":3.41,"n":260,"o":3.425,"t":"2026-09-22T18:30:00Z","v":105740,"vw":3.41612},{"c":3.42,"h":3.42,"l":3.41,"n":56,"o":3.415,"t":"2026-09-22T18:45:00Z","v":3705,"vw":3.41346},{"c":3.42,"h":3.42,"l":3.41,"n":54,"o":3.4176,"t":"2026-09-22T19:00:00Z","v":8905,"vw":3.416491},{"c":3.435,"h":3.435,"l":3.4113,"n":161,"o":3.4113,"t":"2026-09-22T19:15:00Z","v":38639,"vw":3.4232},{"c":3.43,"h":3.445,"l":3.43,"n":157,"o":3.43,"t":"2026-09-22T19:30:00Z","v":25152,"vw":3.437967},{"c":3.425,"h":3.4399,"l":3.42,"n":429,"o":3.43,"t":"2026-09-22T19:45:00Z","v":60012,"vw":3.427014},{"c":3.43,"h":3.43,"l":3.43,"n":7,"o":3.43,"t":"2026-09-22T20:00:00Z","v":5201,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-22T20:15:00Z","v":800,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-22T20:30:00Z","v":1000,"vw":3.41},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-22T21:45:00Z","v":155,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-22T22:00:00Z","v":100,"vw":3.42},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-22T22:15:00Z","v":300,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-22T22:45:00Z","v":184,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-22T23:15:00Z","v":186,"vw":3.45},{"c":3.47,"h":3.47,"l":3.46,"n":12,"o":3.46,"t":"2026-09-22T23:45:00Z","v":797,"vw":3.46298},{"c":3.55,"h":3.55,"l":3.48,"n":12,"o":3.54,"t":"2026-09-23T08:00:00Z","v":3415,"vw":3.511022},{"c":3.54,"h":3.54,"l":3.4,"n":2,"o":3.4,"t":"2026-09-23T08:30:00Z","v":869,"vw":3.428838},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-23T10:00:00Z","v":1000,"vw":3.48},{"c":3.44,"h":3.4681,"l":3.44,"n":3,"o":3.4681,"t":"2026-09-23T11:00:00Z","v":2250,"vw":3.453811},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-23T11:30:00Z","v":500,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-23T11:45:00Z","v":478,"vw":3.45},{"c":3.4116,"h":3.4116,"l":3.4116,"n":1,"o":3.4116,"t":"2026-09-23T12:00:00Z","v":200,"vw":3.4116},{"c":3.41,"h":3.455,"l":3.385,"n":284,"o":3.455,"t":"2026-09-23T13:30:00Z","v":72803,"vw":3.407905},{"c":3.39,"h":3.41,"l":3.39,"n":110,"o":3.41,"t":"2026-09-23T13:45:00Z","v":26951,"vw":3.399451},{"c":3.39,"h":3.41,"l":3.39,"n":105,"o":3.395,"t":"2026-09-23T14:00:00Z","v":14206,"vw":3.398669},{"c":3.395,"h":3.4,"l":3.39,"n":65,"o":3.39,"t":"2026-09-23T14:15:00Z","v":14333,"vw":3.39504},{"c":3.4,"h":3.415,"l":3.4,"n":136,"o":3.4,"t":"2026-09-23T14:30:00Z","v":19085,"vw":3.407573},{"c":3.405,"h":3.405,"l":3.39,"n":75,"o":3.4,"t":"2026-09-23T14:45:00Z","v":11239,"vw":3.399378},{"c":3.395,"h":3.4086,"l":3.395,"n":78,"o":3.4075,"t":"2026-09-23T15:00:00Z","v":6735,"vw":3.401122},{"c":3.405,"h":3.41,"l":3.395,"n":86,"o":3.395,"t":"2026-09-23T15:15:00Z","v":15187,"vw":3.402206},{"c":3.4,"h":3.405,"l":3.4,"n":45,"o":3.405,"t":"2026-09-23T15:30:00Z","v":4414,"vw":3.401906},{"c":3.405,"h":3.41,"l":3.4,"n":49,"o":3.41,"t":"2026-09-23T15:45:00Z","v":11449,"vw":3.405255},{"c":3.405,"h":3.41,"l":3.4,"n":47,"o":3.4076,"t":"2026-09-23T16:00:00Z","v":6496,"vw":3.406023},{"c":3.4171,"h":3.42,"l":3.4,"n":130,"o":3.405,"t":"2026-09-23T16:15:00Z","v":25668,"vw":3.413798},{"c":3.425,"h":3.425,"l":3.415,"n":59,"o":3.415,"t":"2026-09-23T16:30:00Z","v":17082,"vw":3.421885},{"c":3.415,"h":3.425,"l":3.41,"n":83,"o":3.42,"t":"2026-09-23T16:45:00Z","v":10251,"vw":3.418323},{"c":3.41,"h":3.415,"l":3.405,"n":66,"o":3.41,"t":"2026-09-23T17:00:00Z","v":14788,"vw":3.408165},{"c":3.405,"h":3.42,"l":3.4,"n":97,"o":3.405,"t":"2026-09-23T17:15:00Z","v":16247,"vw":3.409471},{"c":3.405,"h":3.405,"l":3.4,"n":81,"o":3.405,"t":"2026-09-23T17:30:00Z","v":8727,"vw":3.404808},{"c":3.42,"h":3.42,"l":3.405,"n":86,"o":3.405,"t":"2026-09-23T17:45:00Z","v":15329,"vw":3.413133},{"c":3.415,"h":3.42,"l":3.41,"n":46,"o":3.415,"t":"2026-09-23T18:00:00Z","v":4384,"vw":3.412788},{"c":3.415,"h":3.42,"l":3.41,"n":78,"o":3.415,"t":"2026-09-23T18:15:00Z","v":7834,"vw":3.414392},{"c":3.415,"h":3.42,"l":3.41,"n":127,"o":3.415,"t":"2026-09-23T18:30:00Z","v":20724,"vw":3.414516},{"c":3.415,"h":3.415,"l":3.41,"n":68,"o":3.415,"t":"2026-09-23T18:45:00Z","v":6264,"vw":3.414303},{"c":3.43,"h":3.44,"l":3.41,"n":149,"o":3.415,"t":"2026-09-23T19:00:00Z","v":27494,"vw":3.421682},{"c":3.4194,"h":3.435,"l":3.415,"n":140,"o":3.435,"t":"2026-09-23T19:15:00Z","v":30452,"vw":3.425951},{"c":3.4,"h":3.415,"l":3.395,"n":159,"o":3.415,"t":"2026-09-23T19:30:00Z","v":22693,"vw":3.40731},{"c":3.4,"h":3.4,"l":3.39,"n":454,"o":3.395,"t":"2026-09-23T19:45:00Z","v":60243,"vw":3.394511},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-09-23T20:00:00Z","v":8707,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T11:15:00Z","v":1495,"vw":3.4},{"c":3.385,"h":3.4176,"l":3.38,"n":202,"o":3.4,"t":"2026-09-24T13:30:00Z","v":60847,"vw":3.396493},{"c":3.355,"h":3.38,"l":3.35,"n":130,"o":3.38,"t":"2026-09-24T13:45:00Z","v":36325,"vw":3.360497},{"c":3.345,"h":3.36,"l":3.345,"n":102,"o":3.35,"t":"2026-09-24T14:00:00Z","v":17312,"vw":3.3545},{"c":3.365,"h":3.365,"l":3.35,"n":122,"o":3.35,"t":"2026-09-24T14:15:00Z","v":16237,"vw":3.356904},{"c":3.355,"h":3.37,"l":3.35,"n":109,"o":3.36,"t":"2026-09-24T14:30:00Z","v":16696,"vw":3.359777},{"c":3.36,"h":3.36,"l":3.35,"n":56,"o":3.355,"t":"2026-09-24T14:45:00Z","v":4925,"vw":3.356485},{"c":3.345,"h":3.36,"l":3.345,"n":75,"o":3.355,"t":"2026-09-24T15:00:00Z","v":12279,"vw":3.348638},{"c":3.3313,"h":3.345,"l":3.3311,"n":138,"o":3.34,"t":"2026-09-24T15:15:00Z","v":27320,"vw":3.340323},{"c":3.325,"h":3.335,"l":3.32,"n":139,"o":3.335,"t":"2026-09-24T15:30:00Z","v":65162,"vw":3.322812},{"c":3.325,"h":3.34,"l":3.325,"n":184,"o":3.33,"t":"2026-09-24T15:45:00Z","v":34693,"vw":3.330359},{"c":3.325,"h":3.33,"l":3.315,"n":101,"o":3.325,"t":"2026-09-24T16:00:00Z","v":26481,"vw":3.322326},{"c":3.335,"h":3.335,"l":3.315,"n":307,"o":3.325,"t":"2026-09-24T16:15:00Z","v":65643,"vw":3.325133},{"c":3.345,"h":3.35,"l":3.335,"n":106,"o":3.335,"t":"2026-09-24T16:30:00Z","v":33703,"vw":3.345636},{"c":3.3389,"h":3.3414,"l":3.33,"n":89,"o":3.3414,"t":"2026-09-24T16:45:00Z","v":9817,"vw":3.339763},{"c":3.3413,"h":3.345,"l":3.33,"n":74,"o":3.335,"t":"2026-09-24T17:00:00Z","v":13866,"vw":3.338049},{"c":3.3411,"h":3.35,"l":3.335,"n":147,"o":3.345,"t":"2026-09-24T17:15:00Z","v":32580,"vw":3.340952},{"c":3.335,"h":3.342,"l":3.33,"n":72,"o":3.342,"t":"2026-09-24T17:30:00Z","v":11214,"vw":3.336856},{"c":3.335,"h":3.3389,"l":3.33,"n":43,"o":3.3389,"t":"2026-09-24T17:45:00Z","v":3475,"vw":3.333333},{"c":3.34,"h":3.34,"l":3.335,"n":31,"o":3.335,"t":"2026-09-24T18:00:00Z","v":3490,"vw":3.336571},{"c":3.335,"h":3.34,"l":3.33,"n":196,"o":3.34,"t":"2026-09-24T18:15:00Z","v":52153,"vw":3.337574},{"c":3.325,"h":3.335,"l":3.32,"n":91,"o":3.335,"t":"2026-09-24T18:30:00Z","v":12552,"vw":3.328941},{"c":3.325,"h":3.33,"l":3.3201,"n":46,"o":3.33,"t":"2026-09-24T18:45:00Z","v":5715,"vw":3.326813},{"c":3.315,"h":3.33,"l":3.315,"n":116,"o":3.325,"t":"2026-09-24T19:00:00Z","v":22292,"vw":3.320598},{"c":3.325,"h":3.33,"l":3.315,"n":103,"o":3.32,"t":"2026-09-24T19:15:00Z","v":18001,"vw":3.32178},{"c":3.325,"h":3.33,"l":3.32,"n":121,"o":3.33,"t":"2026-09-24T19:30:00Z","v":16557,"vw":3.323294},{"c":3.325,"h":3.33,"l":3.32,"n":560,"o":3.325,"t":"2026-09-24T19:45:00Z","v":63630,"vw":3.326344},{"c":3.32,"h":3.32,"l":3.32,"n":8,"o":3.32,"t":"2026-09-24T20:00:00Z","v":11464,"vw":3.32},{"c":3.3297,"h":3.3297,"l":3.3297,"n":1,"o":3.3297,"t":"2026-09-24T22:00:00Z","v":100,"vw":3.3297},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-09-24T22:45:00Z","v":608,"vw":3.311776},{"c":3.3046,"h":3.3046,"l":3.3046,"n":1,"o":3.3046,"t":"2026-09-24T23:15:00Z","v":3000,"vw":3.3046},{"c":3.292,"h":3.3001,"l":3.29,"n":15,"o":3.3,"t":"2026-09-24T23:45:00Z","v":10425,"vw":3.291745},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-25T11:00:00Z","v":1003,"vw":3.33},{"c":3.3262,"h":3.3262,"l":3.3262,"n":1,"o":3.3262,"t":"2026-09-25T12:00:00Z","v":1000,"vw":3.3262},{"c":3.3369,"h":3.3369,"l":3.3369,"n":1,"o":3.3369,"t":"2026-09-25T12:15:00Z","v":107,"vw":3.3369},{"c":3.3231,"h":3.3231,"l":3.3231,"n":1,"o":3.3231,"t":"2026-09-25T13:00:00Z","v":220,"vw":3.3231},{"c":3.295,"h":3.34,"l":3.29,"n":187,"o":3.32,"t":"2026-09-25T13:30:00Z","v":31997,"vw":3.301989},{"c":3.3,"h":3.3,"l":3.29,"n":22,"o":3.295,"t":"2026-09-25T13:45:00Z","v":7852,"vw":3.296809},{"c":3.268,"h":3.3,"l":3.25,"n":360,"o":3.3,"t":"2026-09-25T14:00:00Z","v":73969,"vw":3.2662},{"c":3.275,"h":3.285,"l":3.255,"n":325,"o":3.26,"t":"2026-09-25T14:15:00Z","v":96596,"vw":3.271697},{"c":3.285,"h":3.295,"l":3.26,"n":204,"o":3.27,"t":"2026-09-25T14:30:00Z","v":34303,"vw":3.274126},{"c":3.29,"h":3.3,"l":3.28,"n":127,"o":3.285,"t":"2026-09-25T14:45:00Z","v":39649,"vw":3.287931},{"c":3.305,"h":3.305,"l":3.29,"n":179,"o":3.3,"t":"2026-09-25T15:00:00Z","v":29663,"vw":3.298094},{"c":3.295,"h":3.305,"l":3.29,"n":124,"o":3.3,"t":"2026-09-25T15:15:00Z","v":22748,"vw":3.298683},{"c":3.3,"h":3.31,"l":3.295,"n":73,"o":3.295,"t":"2026-09-25T15:30:00Z","v":12296,"vw":3.301715},{"c":3.31,"h":3.31,"l":3.295,"n":122,"o":3.3,"t":"2026-09-25T15:45:00Z","v":22620,"vw":3.301928},{"c":3.315,"h":3.32,"l":3.31,"n":39,"o":3.315,"t":"2026-09-25T16:00:00Z","v":5568,"vw":3.314755},{"c":3.305,"h":3.315,"l":3.3,"n":81,"o":3.315,"t":"2026-09-25T16:15:00Z","v":19545,"vw":3.307241},{"c":3.315,"h":3.315,"l":3.3,"n":124,"o":3.305,"t":"2026-09-25T16:30:00Z","v":41211,"vw":3.307744},{"c":3.31,"h":3.315,"l":3.305,"n":108,"o":3.31,"t":"2026-09-25T16:45:00Z","v":15398,"vw":3.30958},{"c":3.32,"h":3.32,"l":3.31,"n":77,"o":3.31,"t":"2026-09-25T17:00:00Z","v":11259,"vw":3.313031},{"c":3.315,"h":3.32,"l":3.31,"n":93,"o":3.315,"t":"2026-09-25T17:15:00Z","v":11928,"vw":3.316271},{"c":3.315,"h":3.315,"l":3.31,"n":68,"o":3.315,"t":"2026-09-25T17:30:00Z","v":5844,"vw":3.314906},{"c":3.33,"h":3.34,"l":3.31,"n":255,"o":3.315,"t":"2026-09-25T17:45:00Z","v":131400,"vw":3.329746},{"c":3.32,"h":3.325,"l":3.32,"n":55,"o":3.32,"t":"2026-09-25T18:00:00Z","v":11651,"vw":3.321159},{"c":3.32,"h":3.325,"l":3.32,"n":60,"o":3.325,"t":"2026-09-25T18:15:00Z","v":6682,"vw":3.323028},{"c":3.3289,"h":3.3289,"l":3.32,"n":110,"o":3.325,"t":"2026-09-25T18:30:00Z","v":10937,"vw":3.324712},{"c":3.335,"h":3.335,"l":3.3225,"n":157,"o":3.325,"t":"2026-09-25T18:45:00Z","v":35532,"vw":3.330514},{"c":3.33,"h":3.34,"l":3.33,"n":75,"o":3.335,"t":"2026-09-25T19:00:00Z","v":8080,"vw":3.334731},{"c":3.325,"h":3.34,"l":3.325,"n":103,"o":3.335,"t":"2026-09-25T19:15:00Z","v":18989,"vw":3.328383},{"c":3.335,"h":3.34,"l":3.32,"n":263,"o":3.325,"t":"2026-09-25T19:30:00Z","v":42991,"vw":3.330877},{"c":3.345,"h":3.35,"l":3.33,"n":585,"o":3.335,"t":"2026-09-25T19:45:00Z","v":91625,"vw":3.340028},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-09-25T20:00:00Z","v":14433,"vw":3.34},{"c":3.3067,"h":3.3067,"l":3.3067,"n":1,"o":3.3067,"t":"2026-09-25T20:15:00Z","v":138,"vw":3.3067},{"c":3.3395,"h":3.3395,"l":3.3395,"n":1,"o":3.3395,"t":"2026-09-25T21:15:00Z","v":100,"vw":3.3395},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-25T22:00:00Z","v":195,"vw":3.3},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-28T09:30:00Z","v":140,"vw":3.47},{"c":3.39,"h":3.4,"l":3.39,"n":2,"o":3.4,"t":"2026-09-28T10:45:00Z","v":381,"vw":3.397297},{"c":3.3211,"h":3.34,"l":3.3211,"n":5,"o":3.34,"t":"2026-09-28T11:00:00Z","v":333,"vw":3.329041},{"c":3.365,"h":3.365,"l":3.29,"n":325,"o":3.31,"t":"2026-09-28T13:30:00Z","v":58279,"vw":3.318827},{"c":3.36,"h":3.375,"l":3.35,"n":118,"o":3.365,"t":"2026-09-28T13:45:00Z","v":20583,"vw":3.365103},{"c":3.395,"h":3.395,"l":3.3524,"n":228,"o":3.36,"t":"2026-09-28T14:00:00Z","v":35704,"vw":3.374982},{"c":3.415,"h":3.415,"l":3.39,"n":210,"o":3.395,"t":"2026-09-28T14:15:00Z","v":21908,"vw":3.401958},{"c":3.395,"h":3.425,"l":3.395,"n":191,"o":3.41,"t":"2026-09-28T14:30:00Z","v":42586,"vw":3.414607},{"c":3.3799,"h":3.395,"l":3.3701,"n":120,"o":3.39,"t":"2026-09-28T14:45:00Z","v":34634,"vw":3.384678},{"c":3.36,"h":3.375,"l":3.36,"n":90,"o":3.3711,"t":"2026-09-28T15:00:00Z","v":19718,"vw":3.368244},{"c":3.385,"h":3.385,"l":3.36,"n":113,"o":3.3602,"t":"2026-09-28T15:15:00Z","v":17217,"vw":3.364311},{"c":3.385,"h":3.39,"l":3.3777,"n":95,"o":3.38,"t":"2026-09-28T15:30:00Z","v":13789,"vw":3.38489},{"c":3.42,"h":3.425,"l":3.385,"n":416,"o":3.3876,"t":"2026-09-28T15:45:00Z","v":140998,"vw":3.411369},{"c":3.4,"h":3.44,"l":3.4,"n":397,"o":3.415,"t":"2026-09-28T16:00:00Z","v":134023,"vw":3.412602},{"c":3.42,"h":3.43,"l":3.4,"n":316,"o":3.405,"t":"2026-09-28T16:15:00Z","v":48455,"vw":3.414161},{"c":3.425,"h":3.425,"l":3.4117,"n":101,"o":3.42,"t":"2026-09-28T16:30:00Z","v":28920,"vw":3.41904},{"c":3.4256,"h":3.43,"l":3.4101,"n":104,"o":3.4211,"t":"2026-09-28T16:45:00Z","v":9933,"vw":3.42182},{"c":3.44,"h":3.455,"l":3.43,"n":180,"o":3.43,"t":"2026-09-28T17:00:00Z","v":39412,"vw":3.444049},{"c":3.4377,"h":3.45,"l":3.43,"n":113,"o":3.44,"t":"2026-09-28T17:15:00Z","v":15335,"vw":3.442219},{"c":3.435,"h":3.44,"l":3.43,"n":96,"o":3.435,"t":"2026-09-28T17:30:00Z","v":8424,"vw":3.435647},{"c":3.435,"h":3.442,"l":3.43,"n":157,"o":3.44,"t":"2026-09-28T17:45:00Z","v":42442,"vw":3.438565},{"c":3.4314,"h":3.4387,"l":3.43,"n":34,"o":3.43,"t":"2026-09-28T18:00:00Z","v":6945,"vw":3.433438},{"c":3.425,"h":3.44,"l":3.425,"n":123,"o":3.435,"t":"2026-09-28T18:15:00Z","v":18028,"vw":3.43146},{"c":3.435,"h":3.44,"l":3.425,"n":214,"o":3.425,"t":"2026-09-28T18:30:00Z","v":41563,"vw":3.428781},{"c":3.425,"h":3.435,"l":3.42,"n":156,"o":3.435,"t":"2026-09-28T18:45:00Z","v":30053,"vw":3.429002},{"c":3.42,"h":3.4299,"l":3.42,"n":122,"o":3.4299,"t":"2026-09-28T19:00:00Z","v":28361,"vw":3.427701},{"c":3.425,"h":3.435,"l":3.42,"n":258,"o":3.425,"t":"2026-09-28T19:15:00Z","v":93813,"vw":3.428703},{"c":3.425,"h":3.43,"l":3.42,"n":255,"o":3.43,"t":"2026-09-28T19:30:00Z","v":21818,"vw":3.423921},{"c":3.41,"h":3.43,"l":3.4,"n":645,"o":3.425,"t":"2026-09-28T19:45:00Z","v":126691,"vw":3.41885},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-09-28T20:00:00Z","v":8732,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-28T20:15:00Z","v":138,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-28T22:45:00Z","v":200,"vw":3.41},{"c":3.4015,"h":3.4015,"l":3.4015,"n":1,"o":3.4015,"t":"2026-09-28T23:15:00Z","v":100,"vw":3.4015},{"c":3.4085,"h":3.4085,"l":3.4085,"n":1,"o":3.4085,"t":"2026-09-28T23:30:00Z","v":100,"vw":3.4085},{"c":3.45,"h":3.45,"l":3.41,"n":4,"o":3.41,"t":"2026-09-29T11:00:00Z","v":378,"vw":3.427962},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-29T12:15:00Z","v":500,"vw":3.43},{"c":3.44,"h":3.445,"l":3.44,"n":3,"o":3.445,"t":"2026-09-29T12:30:00Z","v":1121,"vw":3.440551},{"c":3.44,"h":3.445,"l":3.44,"n":7,"o":3.44,"t":"2026-09-29T12:45:00Z","v":742,"vw":3.441999},{"c":3.405,"h":3.43,"l":3.4,"n":231,"o":3.42,"t":"2026-09-29T13:30:00Z","v":40648,"vw":3.413555},{"c":3.405,"h":3.41,"l":3.4,"n":87,"o":3.405,"t":"2026-09-29T13:45:00Z","v":20203,"vw":3.408448},{"c":3.4,"h":3.41,"l":3.4,"n":117,"o":3.405,"t":"2026-09-29T14:00:00Z","v":14514,"vw":3.405095},{"c":3.375,"h":3.405,"l":3.37,"n":260,"o":3.405,"t":"2026-09-29T14:15:00Z","v":41582,"vw":3.387601},{"c":3.375,"h":3.385,"l":3.37,"n":183,"o":3.37,"t":"2026-09-29T14:30:00Z","v":38755,"vw":3.375495},{"c":3.38,"h":3.38,"l":3.375,"n":97,"o":3.379,"t":"2026-09-29T14:45:00Z","v":8624,"vw":3.377502},{"c":3.375,"h":3.3886,"l":3.365,"n":181,"o":3.375,"t":"2026-09-29T15:00:00Z","v":44071,"vw":3.374981},{"c":3.385,"h":3.39,"l":3.37,"n":141,"o":3.375,"t":"2026-09-29T15:15:00Z","v":33178,"vw":3.378199},{"c":3.385,"h":3.39,"l":3.38,"n":117,"o":3.385,"t":"2026-09-29T15:30:00Z","v":10880,"vw":3.383179},{"c":3.4,"h":3.405,"l":3.38,"n":170,"o":3.38,"t":"2026-09-29T15:45:00Z","v":42017,"vw":3.397172},{"c":3.39,"h":3.4,"l":3.39,"n":84,"o":3.4,"t":"2026-09-29T16:00:00Z","v":8715,"vw":3.395511},{"c":3.4,"h":3.4,"l":3.39,"n":77,"o":3.4,"t":"2026-09-29T16:15:00Z","v":24796,"vw":3.397192},{"c":3.38,"h":3.4,"l":3.38,"n":136,"o":3.395,"t":"2026-09-29T16:30:00Z","v":29522,"vw":3.390163},{"c":3.38,"h":3.381,"l":3.375,"n":164,"o":3.38,"t":"2026-09-29T16:45:00Z","v":31908,"vw":3.378111},{"c":3.38,"h":3.38,"l":3.37,"n":130,"o":3.38,"t":"2026-09-29T17:00:00Z","v":13039,"vw":3.376548},{"c":3.375,"h":3.385,"l":3.3714,"n":165,"o":3.38,"t":"2026-09-29T17:15:00Z","v":34607,"vw":3.378519},{"c":3.38,"h":3.38,"l":3.3701,"n":79,"o":3.38,"t":"2026-09-29T17:30:00Z","v":5436,"vw":3.37622},{"c":3.38,"h":3.38,"l":3.37,"n":102,"o":3.375,"t":"2026-09-29T17:45:00Z","v":9318,"vw":3.375992},{"c":3.38,"h":3.39,"l":3.375,"n":200,"o":3.38,"t":"2026-09-29T18:00:00Z","v":29911,"vw":3.380796},{"c":3.38,"h":3.38,"l":3.3734,"n":129,"o":3.38,"t":"2026-09-29T18:15:00Z","v":11667,"vw":3.378397},{"c":3.375,"h":3.38,"l":3.37,"n":127,"o":3.375,"t":"2026-09-29T18:30:00Z","v":20309,"vw":3.374702},{"c":3.38,"h":3.38,"l":3.37,"n":93,"o":3.38,"t":"2026-09-29T18:45:00Z","v":10159,"vw":3.376788},{"c":3.38,"h":3.38,"l":3.375,"n":125,"o":3.38,"t":"2026-09-29T19:00:00Z","v":12316,"vw":3.378569},{"c":3.38,"h":3.38,"l":3.37,"n":193,"o":3.38,"t":"2026-09-29T19:15:00Z","v":20692,"vw":3.378107},{"c":3.38,"h":3.38,"l":3.37,"n":185,"o":3.38,"t":"2026-09-29T19:30:00Z","v":16690,"vw":3.377146},{"c":3.39,"h":3.39,"l":3.375,"n":495,"o":3.375,"t":"2026-09-29T19:45:00Z","v":93677,"vw":3.381201},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-09-29T20:00:00Z","v":9193,"vw":3.38},{"c":3.3746,"h":3.3746,"l":3.3746,"n":1,"o":3.3746,"t":"2026-09-29T20:15:00Z","v":1000,"vw":3.3746},{"c":3.3601,"h":3.37,"l":3.36,"n":9,"o":3.37,"t":"2026-09-29T20:30:00Z","v":49385,"vw":3.360518},{"c":3.33,"h":3.36,"l":3.33,"n":35,"o":3.36,"t":"2026-09-29T20:45:00Z","v":11100,"vw":3.33505},{"c":3.3261,"h":3.3261,"l":3.3261,"n":1,"o":3.3261,"t":"2026-09-29T21:00:00Z","v":200,"vw":3.3261},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-29T21:45:00Z","v":500,"vw":3.38},{"c":3.36,"h":3.38,"l":3.3393,"n":3,"o":3.38,"t":"2026-09-29T22:15:00Z","v":500,"vw":3.36786},{"c":3.32,"h":3.33,"l":3.25,"n":47,"o":3.33,"t":"2026-09-29T22:45:00Z","v":12925,"vw":3.278258},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-29T23:00:00Z","v":250,"vw":3.31},{"c":3.3108,"h":3.3108,"l":3.3101,"n":3,"o":3.3101,"t":"2026-09-29T23:45:00Z","v":3002,"vw":3.31045},{"c":3.3122,"h":3.35,"l":3.3122,"n":6,"o":3.34,"t":"2026-09-30T11:00:00Z","v":1800,"vw":3.332523},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-30T11:15:00Z","v":200,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":8,"o":3.36,"t":"2026-09-30T11:45:00Z","v":674,"vw":3.36},{"c":3.32,"h":3.32,"l":3.3103,"n":2,"o":3.3103,"t":"2026-09-30T12:00:00Z","v":1500,"vw":3.316767},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-30T13:00:00Z","v":126,"vw":3.33},{"c":3.37,"h":3.37,"l":3.35,"n":4,"o":3.35,"t":"2026-09-30T13:15:00Z","v":3950,"vw":3.352532},{"c":3.315,"h":3.38,"l":3.3,"n":344,"o":3.37,"t":"2026-09-30T13:30:00Z","v":144597,"vw":3.328956},{"c":3.295,"h":3.315,"l":3.285,"n":202,"o":3.315,"t":"2026-09-30T13:45:00Z","v":54812,"vw":3.299792},{"c":3.3,"h":3.3,"l":3.29,"n":250,"o":3.295,"t":"2026-09-30T14:00:00Z","v":89604,"vw":3.295632},{"c":3.285,"h":3.3,"l":3.28,"n":192,"o":3.295,"t":"2026-09-30T14:15:00Z","v":55207,"vw":3.289509},{"c":3.265,"h":3.285,"l":3.2644,"n":147,"o":3.285,"t":"2026-09-30T14:30:00Z","v":36085,"vw":3.277637},{"c":3.265,"h":3.27,"l":3.255,"n":168,"o":3.26,"t":"2026-09-30T14:45:00Z","v":29371,"vw":3.263438},{"c":3.275,"h":3.2757,"l":3.26,"n":172,"o":3.265,"t":"2026-09-30T15:00:00Z","v":30987,"vw":3.268535},{"c":3.34,"h":3.35,"l":3.27,"n":639,"o":3.275,"t":"2026-09-30T15:15:00Z","v":297422,"vw":3.313644},{"c":3.3186,"h":3.35,"l":3.315,"n":282,"o":3.345,"t":"2026-09-30T15:30:00Z","v":100557,"vw":3.333277},{"c":3.3,"h":3.32,"l":3.3,"n":198,"o":3.315,"t":"2026-09-30T15:45:00Z","v":48331,"vw":3.311449},{"c":3.285,"h":3.3,"l":3.27,"n":323,"o":3.3,"t":"2026-09-30T16:00:00Z","v":85691,"vw":3.284769},{"c":3.2761,"h":3.2873,"l":3.255,"n":375,"o":3.2873,"t":"2026-09-30T16:15:00Z","v":141311,"vw":3.265976},{"c":3.29,"h":3.29,"l":3.275,"n":136,"o":3.279,"t":"2026-09-30T16:30:00Z","v":39986,"vw":3.28209},{"c":3.295,"h":3.299,"l":3.2899,"n":164,"o":3.29,"t":"2026-09-30T16:45:00Z","v":29376,"vw":3.294924},{"c":3.295,"h":3.3,"l":3.29,"n":106,"o":3.295,"t":"2026-09-30T17:00:00Z","v":7871,"vw":3.294128},{"c":3.255,"h":3.2967,"l":3.25,"n":250,"o":3.2967,"t":"2026-09-30T17:15:00Z","v":85434,"vw":3.268933},{"c":3.265,"h":3.2673,"l":3.2512,"n":146,"o":3.255,"t":"2026-09-30T17:30:00Z","v":29957,"vw":3.257799},{"c":3.295,"h":3.295,"l":3.26,"n":181,"o":3.265,"t":"2026-09-30T17:45:00Z","v":79040,"vw":3.272684},{"c":3.295,"h":3.295,"l":3.28,"n":191,"o":3.295,"t":"2026-09-30T18:00:00Z","v":60166,"vw":3.29007},{"c":3.285,"h":3.295,"l":3.28,"n":125,"o":3.295,"t":"2026-09-30T18:15:00Z","v":21863,"vw":3.289389},{"c":3.285,"h":3.285,"l":3.275,"n":135,"o":3.285,"t":"2026-09-30T18:30:00Z","v":24471,"vw":3.281068},{"c":3.29,"h":3.29,"l":3.28,"n":99,"o":3.285,"t":"2026-09-30T18:45:00Z","v":22310,"vw":3.289186},{"c":3.295,"h":3.295,"l":3.285,"n":168,"o":3.285,"t":"2026-09-30T19:00:00Z","v":24866,"vw":3.290087},{"c":3.295,"h":3.3,"l":3.29,"n":144,"o":3.295,"t":"2026-09-30T19:15:00Z","v":24263,"vw":3.295685},{"c":3.305,"h":3.305,"l":3.2901,"n":219,"o":3.2927,"t":"2026-09-30T19:30:00Z","v":28334,"vw":3.298922},{"c":3.295,"h":3.31,"l":3.29,"n":738,"o":3.305,"t":"2026-09-30T19:45:00Z","v":143222,"vw":3.3025},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-09-30T20:00:00Z","v":63951,"vw":3.3},{"c":3.3096,"h":3.3096,"l":3.3096,"n":1,"o":3.3096,"t":"2026-09-30T20:30:00Z","v":2700,"vw":3.3096},{"c":3.2808,"h":3.2808,"l":3.2808,"n":1,"o":3.2808,"t":"2026-09-30T20:45:00Z","v":100,"vw":3.2808},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-30T21:00:00Z","v":1000,"vw":3.31},{"c":3.3041,"h":3.3041,"l":3.3041,"n":1,"o":3.3041,"t":"2026-09-30T22:00:00Z","v":1000,"vw":3.3041},{"c":3.3015,"h":3.3015,"l":3.3015,"n":1,"o":3.3015,"t":"2026-10-01T11:00:00Z","v":198,"vw":3.3015},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-10-01T11:45:00Z","v":100,"vw":3.305},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-01T12:30:00Z","v":1872,"vw":3.3},{"c":3.294,"h":3.294,"l":3.294,"n":1,"o":3.294,"t":"2026-10-01T12:45:00Z","v":1050,"vw":3.294},{"c":3.29,"h":3.29,"l":3.28,"n":10,"o":3.28,"t":"2026-10-01T13:15:00Z","v":820,"vw":3.283778},{"c":3.255,"h":3.3,"l":3.245,"n":408,"o":3.27,"t":"2026-10-01T13:30:00Z","v":77222,"vw":3.263995},{"c":3.255,"h":3.27,"l":3.25,"n":238,"o":3.255,"t":"2026-10-01T13:45:00Z","v":47891,"vw":3.262183},{"c":3.255,"h":3.255,"l":3.23,"n":443,"o":3.255,"t":"2026-10-01T14:00:00Z","v":106691,"vw":3.241476},{"c":3.24,"h":3.255,"l":3.24,"n":144,"o":3.25,"t":"2026-10-01T14:15:00Z","v":32810,"vw":3.247863},{"c":3.235,"h":3.2499,"l":3.2301,"n":163,"o":3.245,"t":"2026-10-01T14:30:00Z","v":31478,"vw":3.24057},{"c":3.245,"h":3.26,"l":3.2372,"n":255,"o":3.24,"t":"2026-10-01T14:45:00Z","v":98378,"vw":3.250658},{"c":3.2386,"h":3.245,"l":3.235,"n":312,"o":3.2414,"t":"2026-10-01T15:00:00Z","v":103135,"vw":3.240927},{"c":3.245,"h":3.2499,"l":3.24,"n":122,"o":3.24,"t":"2026-10-01T15:15:00Z","v":18090,"vw":3.242737},{"c":3.24,"h":3.255,"l":3.24,"n":126,"o":3.245,"t":"2026-10-01T15:30:00Z","v":36565,"vw":3.249122},{"c":3.245,"h":3.25,"l":3.24,"n":70,"o":3.245,"t":"2026-10-01T15:45:00Z","v":12609,"vw":3.247128},{"c":3.245,"h":3.25,"l":3.245,"n":55,"o":3.245,"t":"2026-10-01T16:00:00Z","v":9395,"vw":3.245878},{"c":3.255,"h":3.26,"l":3.24,"n":127,"o":3.245,"t":"2026-10-01T16:15:00Z","v":26373,"vw":3.247764},{"c":3.235,"h":3.26,"l":3.235,"n":197,"o":3.255,"t":"2026-10-01T16:30:00Z","v":38790,"vw":3.24443},{"c":3.235,"h":3.24,"l":3.23,"n":104,"o":3.235,"t":"2026-10-01T16:45:00Z","v":16770,"vw":3.235899},{"c":3.23,"h":3.235,"l":3.222,"n":144,"o":3.235,"t":"2026-10-01T17:00:00Z","v":42898,"vw":3.229164},{"c":3.235,"h":3.24,"l":3.225,"n":113,"o":3.225,"t":"2026-10-01T17:15:00Z","v":14922,"vw":3.231204},{"c":3.23,"h":3.245,"l":3.23,"n":181,"o":3.24,"t":"2026-10-01T17:30:00Z","v":29383,"vw":3.237705},{"c":3.215,"h":3.235,"l":3.215,"n":227,"o":3.235,"t":"2026-10-01T17:45:00Z","v":84042,"vw":3.22513},{"c":3.23,"h":3.235,"l":3.215,"n":169,"o":3.22,"t":"2026-10-01T18:00:00Z","v":47120,"vw":3.224342},{"c":3.225,"h":3.235,"l":3.2233,"n":220,"o":3.23,"t":"2026-10-01T18:15:00Z","v":49084,"vw":3.229808},{"c":3.225,"h":3.23,"l":3.225,"n":101,"o":3.23,"t":"2026-10-01T18:30:00Z","v":14215,"vw":3.227218},{"c":3.225,"h":3.23,"l":3.22,"n":189,"o":3.225,"t":"2026-10-01T18:45:00Z","v":31200,"vw":3.223545},{"c":3.22,"h":3.225,"l":3.21,"n":225,"o":3.225,"t":"2026-10-01T19:00:00Z","v":40168,"vw":3.218441},{"c":3.215,"h":3.2267,"l":3.215,"n":198,"o":3.22,"t":"2026-10-01T19:15:00Z","v":39657,"vw":3.220049},{"c":3.22,"h":3.22,"l":3.21,"n":363,"o":3.2101,"t":"2026-10-01T19:30:00Z","v":100841,"vw":3.217095},{"c":3.22,"h":3.24,"l":3.2101,"n":686,"o":3.22,"t":"2026-10-01T19:45:00Z","v":146452,"vw":3.223547},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-01T20:00:00Z","v":15874,"vw":3.21},{"c":3.22,"h":3.22,"l":3.2,"n":3,"o":3.2,"t":"2026-10-01T21:30:00Z","v":300,"vw":3.212},{"c":3.2246,"h":3.2246,"l":3.2115,"n":11,"o":3.2115,"t":"2026-10-01T23:30:00Z","v":2986,"vw":3.217304},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-02T11:30:00Z","v":100,"vw":3.22},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-02T11:45:00Z","v":141,"vw":3.24},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-02T12:00:00Z","v":100,"vw":3.22},{"c":3.27,"h":3.27,"l":3.2445,"n":7,"o":3.2445,"t":"2026-10-02T13:00:00Z","v":3830,"vw":3.256384},{"c":3.235,"h":3.28,"l":3.23,"n":295,"o":3.25,"t":"2026-10-02T13:30:00Z","v":62228,"vw":3.247198},{"c":3.255,"h":3.255,"l":3.24,"n":51,"o":3.24,"t":"2026-10-02T13:45:00Z","v":5016,"vw":3.249875},{"c":3.2714,"h":3.275,"l":3.25,"n":151,"o":3.25,"t":"2026-10-02T14:00:00Z","v":20331,"vw":3.263146},{"c":3.2602,"h":3.28,"l":3.2602,"n":130,"o":3.27,"t":"2026-10-02T14:15:00Z","v":26096,"vw":3.270408},{"c":3.265,"h":3.27,"l":3.26,"n":120,"o":3.265,"t":"2026-10-02T14:30:00Z","v":44377,"vw":3.263372},{"c":3.27,"h":3.27,"l":3.26,"n":78,"o":3.27,"t":"2026-10-02T14:45:00Z","v":18179,"vw":3.264293},{"c":3.245,"h":3.265,"l":3.24,"n":169,"o":3.26,"t":"2026-10-02T15:00:00Z","v":46210,"vw":3.254347},{"c":3.1913,"h":3.25,"l":3.19,"n":453,"o":3.245,"t":"2026-10-02T15:15:00Z","v":245530,"vw":3.218905},{"c":3.215,"h":3.22,"l":3.19,"n":336,"o":3.2,"t":"2026-10-02T15:30:00Z","v":195214,"vw":3.203959},{"c":3.2228,"h":3.23,"l":3.2101,"n":96,"o":3.215,"t":"2026-10-02T15:45:00Z","v":30783,"vw":3.217469},{"c":3.225,"h":3.235,"l":3.22,"n":118,"o":3.2227,"t":"2026-10-02T16:00:00Z","v":38483,"vw":3.229393},{"c":3.2227,"h":3.24,"l":3.22,"n":101,"o":3.225,"t":"2026-10-02T16:15:00Z","v":34741,"vw":3.22918},{"c":3.225,"h":3.23,"l":3.2218,"n":44,"o":3.225,"t":"2026-10-02T16:30:00Z","v":22608,"vw":3.224192},{"c":3.225,"h":3.235,"l":3.22,"n":127,"o":3.225,"t":"2026-10-02T16:45:00Z","v":34354,"vw":3.229774},{"c":3.2313,"h":3.24,"l":3.22,"n":75,"o":3.225,"t":"2026-10-02T17:00:00Z","v":18082,"vw":3.230454},{"c":3.225,"h":3.235,"l":3.22,"n":131,"o":3.235,"t":"2026-10-02T17:15:00Z","v":36273,"vw":3.230808},{"c":3.23,"h":3.235,"l":3.22,"n":81,"o":3.225,"t":"2026-10-02T17:30:00Z","v":49306,"vw":3.224568},{"c":3.235,"h":3.2399,"l":3.2323,"n":41,"o":3.235,"t":"2026-10-02T17:45:00Z","v":15778,"vw":3.237948},{"c":3.235,"h":3.235,"l":3.23,"n":47,"o":3.235,"t":"2026-10-02T18:00:00Z","v":8858,"vw":3.234264},{"c":3.235,"h":3.235,"l":3.23,"n":65,"o":3.235,"t":"2026-10-02T18:15:00Z","v":9245,"vw":3.234238},{"c":3.235,"h":3.24,"l":3.235,"n":54,"o":3.235,"t":"2026-10-02T18:30:00Z","v":10291,"vw":3.236862},{"c":3.23,"h":3.24,"l":3.23,"n":100,"o":3.235,"t":"2026-10-02T18:45:00Z","v":29399,"vw":3.235477},{"c":3.235,"h":3.24,"l":3.2315,"n":69,"o":3.2315,"t":"2026-10-02T19:00:00Z","v":13088,"vw":3.235607},{"c":3.23,"h":3.24,"l":3.23,"n":98,"o":3.24,"t":"2026-10-02T19:15:00Z","v":13448,"vw":3.234653},{"c":3.24,"h":3.25,"l":3.23,"n":285,"o":3.235,"t":"2026-10-02T19:30:00Z","v":68045,"vw":3.241013},{"c":3.225,"h":3.245,"l":3.22,"n":649,"o":3.24,"t":"2026-10-02T19:45:00Z","v":117642,"vw":3.232634},{"c":3.225,"h":3.225,"l":3.225,"n":7,"o":3.225,"t":"2026-10-02T20:00:00Z","v":5644,"vw":3.225},{"c":3.21,"h":3.212,"l":3.21,"n":2,"o":3.212,"t":"2026-10-02T21:45:00Z","v":500,"vw":3.2104},{"c":3.25,"h":3.25,"l":3.21,"n":2,"o":3.21,"t":"2026-10-02T23:45:00Z","v":465,"vw":3.237097},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-05T11:30:00Z","v":500,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-05T12:00:00Z","v":11000,"vw":3.25},{"c":3.208,"h":3.208,"l":3.208,"n":1,"o":3.208,"t":"2026-10-05T13:15:00Z","v":145,"vw":3.208},{"c":3.2734,"h":3.2773,"l":3.23,"n":398,"o":3.23,"t":"2026-10-05T13:30:00Z","v":64665,"vw":3.254226},{"c":3.29,"h":3.295,"l":3.26,"n":220,"o":3.27,"t":"2026-10-05T13:45:00Z","v":68777,"vw":3.284796},{"c":3.315,"h":3.3186,"l":3.28,"n":167,"o":3.2999,"t":"2026-10-05T14:00:00Z","v":30288,"vw":3.299316},{"c":3.28,"h":3.315,"l":3.28,"n":307,"o":3.31,"t":"2026-10-05T14:15:00Z","v":85762,"vw":3.297497},{"c":3.265,"h":3.28,"l":3.26,"n":218,"o":3.28,"t":"2026-10-05T14:30:00Z","v":63324,"vw":3.266509},{"c":3.25,"h":3.275,"l":3.25,"n":333,"o":3.265,"t":"2026-10-05T14:45:00Z","v":155420,"vw":3.258745},{"c":3.24,"h":3.2551,"l":3.24,"n":255,"o":3.25,"t":"2026-10-05T15:00:00Z","v":67143,"vw":3.247452},{"c":3.245,"h":3.25,"l":3.24,"n":71,"o":3.24,"t":"2026-10-05T15:15:00Z","v":11267,"vw":3.244103},{"c":3.265,"h":3.265,"l":3.2414,"n":160,"o":3.245,"t":"2026-10-05T15:30:00Z","v":52170,"vw":3.255302},{"c":3.265,"h":3.27,"l":3.25,"n":170,"o":3.26,"t":"2026-10-05T15:45:00Z","v":33038,"vw":3.262055},{"c":3.27,"h":3.27,"l":3.26,"n":81,"o":3.27,"t":"2026-10-05T16:00:00Z","v":12543,"vw":3.264621},{"c":3.2627,"h":3.275,"l":3.26,"n":91,"o":3.265,"t":"2026-10-05T16:15:00Z","v":13723,"vw":3.267724},{"c":3.265,"h":3.2687,"l":3.26,"n":52,"o":3.265,"t":"2026-10-05T16:30:00Z","v":8122,"vw":3.265958},{"c":3.265,"h":3.27,"l":3.265,"n":51,"o":3.265,"t":"2026-10-05T16:45:00Z","v":5276,"vw":3.265099},{"c":3.255,"h":3.265,"l":3.25,"n":135,"o":3.26,"t":"2026-10-05T17:00:00Z","v":23639,"vw":3.25627},{"c":3.255,"h":3.26,"l":3.25,"n":50,"o":3.26,"t":"2026-10-05T17:15:00Z","v":9627,"vw":3.255204},{"c":3.2777,"h":3.285,"l":3.255,"n":284,"o":3.255,"t":"2026-10-05T17:30:00Z","v":63525,"vw":3.272716},{"c":3.275,"h":3.275,"l":3.27,"n":47,"o":3.275,"t":"2026-10-05T17:45:00Z","v":7775,"vw":3.271796},{"c":3.26,"h":3.275,"l":3.26,"n":156,"o":3.275,"t":"2026-10-05T18:00:00Z","v":27618,"vw":3.266951},{"c":3.265,"h":3.265,"l":3.26,"n":292,"o":3.265,"t":"2026-10-05T18:15:00Z","v":55062,"vw":3.26115},{"c":3.265,"h":3.265,"l":3.26,"n":89,"o":3.26,"t":"2026-10-05T18:30:00Z","v":10685,"vw":3.264052},{"c":3.265,"h":3.265,"l":3.26,"n":136,"o":3.265,"t":"2026-10-05T18:45:00Z","v":18982,"vw":3.263757},{"c":3.26,"h":3.27,"l":3.26,"n":126,"o":3.265,"t":"2026-10-05T19:00:00Z","v":12897,"vw":3.263255},{"c":3.245,"h":3.265,"l":3.245,"n":174,"o":3.265,"t":"2026-10-05T19:15:00Z","v":42038,"vw":3.25189},{"c":3.245,"h":3.25,"l":3.24,"n":278,"o":3.25,"t":"2026-10-05T19:30:00Z","v":55016,"vw":3.244552},{"c":3.26,"h":3.26,"l":3.24,"n":670,"o":3.245,"t":"2026-10-05T19:45:00Z","v":133735,"vw":3.247822},{"c":3.2362,"h":3.25,"l":3.23,"n":20,"o":3.25,"t":"2026-10-05T20:00:00Z","v":68279,"vw":3.249186},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-05T20:45:00Z","v":500,"vw":3.23},{"c":3.24,"h":3.2415,"l":3.24,"n":2,"o":3.2415,"t":"2026-10-05T22:15:00Z","v":925,"vw":3.240162},{"c":3.2446,"h":3.2446,"l":3.2446,"n":1,"o":3.2446,"t":"2026-10-06T11:15:00Z","v":300,"vw":3.2446},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-06T11:45:00Z","v":1000,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-06T12:30:00Z","v":299,"vw":3.25},{"c":3.2814,"h":3.29,"l":3.25,"n":221,"o":3.26,"t":"2026-10-06T13:30:00Z","v":35121,"vw":3.260841},{"c":3.275,"h":3.29,"l":3.27,"n":162,"o":3.28,"t":"2026-10-06T13:45:00Z","v":20964,"vw":3.280448},{"c":3.255,"h":3.275,"l":3.255,"n":190,"o":3.275,"t":"2026-10-06T14:00:00Z","v":16905,"vw":3.265687},{"c":3.245,"h":3.26,"l":3.24,"n":251,"o":3.2573,"t":"2026-10-06T14:15:00Z","v":40975,"vw":3.247641},{"c":3.245,"h":3.245,"l":3.24,"n":132,"o":3.245,"t":"2026-10-06T14:30:00Z","v":10828,"vw":3.244798},{"c":3.255,"h":3.265,"l":3.24,"n":402,"o":3.24,"t":"2026-10-06T14:45:00Z","v":63076,"vw":3.253763},{"c":3.27,"h":3.27,"l":3.25,"n":235,"o":3.26,"t":"2026-10-06T15:00:00Z","v":27584,"vw":3.260015},{"c":3.28,"h":3.285,"l":3.265,"n":147,"o":3.265,"t":"2026-10-06T15:15:00Z","v":25902,"vw":3.276998},{"c":3.29,"h":3.29,"l":3.28,"n":73,"o":3.28,"t":"2026-10-06T15:30:00Z","v":12987,"vw":3.283625},{"c":3.285,"h":3.29,"l":3.28,"n":101,"o":3.29,"t":"2026-10-06T15:45:00Z","v":26737,"vw":3.288689},{"c":3.2773,"h":3.29,"l":3.275,"n":99,"o":3.285,"t":"2026-10-06T16:00:00Z","v":14684,"vw":3.281741},{"c":3.265,"h":3.275,"l":3.26,"n":116,"o":3.275,"t":"2026-10-06T16:15:00Z","v":23827,"vw":3.266183},{"c":3.275,"h":3.2751,"l":3.27,"n":117,"o":3.27,"t":"2026-10-06T16:30:00Z","v":14799,"vw":3.273119},{"c":3.2723,"h":3.275,"l":3.27,"n":107,"o":3.275,"t":"2026-10-06T16:45:00Z","v":8760,"vw":3.272192},{"c":3.27,"h":3.275,"l":3.265,"n":184,"o":3.27,"t":"2026-10-06T17:00:00Z","v":31407,"vw":3.270149},{"c":3.255,"h":3.27,"l":3.255,"n":125,"o":3.27,"t":"2026-10-06T17:15:00Z","v":19422,"vw":3.263524},{"c":3.265,"h":3.27,"l":3.255,"n":96,"o":3.26,"t":"2026-10-06T17:30:00Z","v":19759,"vw":3.262089},{"c":3.265,"h":3.275,"l":3.26,"n":130,"o":3.265,"t":"2026-10-06T17:45:00Z","v":21687,"vw":3.26882},{"c":3.27,"h":3.27,"l":3.265,"n":47,"o":3.265,"t":"2026-10-06T18:00:00Z","v":4738,"vw":3.268619},{"c":3.275,"h":3.2773,"l":3.27,"n":69,"o":3.27,"t":"2026-10-06T18:15:00Z","v":8948,"vw":3.272293},{"c":3.271,"h":3.28,"l":3.27,"n":48,"o":3.275,"t":"2026-10-06T18:30:00Z","v":6382,"vw":3.275258},{"c":3.295,"h":3.295,"l":3.275,"n":92,"o":3.275,"t":"2026-10-06T18:45:00Z","v":16580,"vw":3.284643},{"c":3.275,"h":3.3,"l":3.275,"n":188,"o":3.3,"t":"2026-10-06T19:00:00Z","v":49233,"vw":3.287741},{"c":3.27,"h":3.275,"l":3.27,"n":168,"o":3.275,"t":"2026-10-06T19:15:00Z","v":15214,"vw":3.270614},{"c":3.28,"h":3.28,"l":3.26,"n":309,"o":3.27,"t":"2026-10-06T19:30:00Z","v":64405,"vw":3.270746},{"c":3.29,"h":3.29,"l":3.275,"n":499,"o":3.28,"t":"2026-10-06T19:45:00Z","v":59571,"vw":3.281625},{"c":3.285,"h":3.285,"l":3.285,"n":6,"o":3.285,"t":"2026-10-06T20:00:00Z","v":5818,"vw":3.285},{"c":3.2823,"h":3.2823,"l":3.2823,"n":1,"o":3.2823,"t":"2026-10-06T21:15:00Z","v":1000,"vw":3.2823},{"c":3.288,"h":3.3,"l":3.288,"n":2,"o":3.3,"t":"2026-10-07T12:30:00Z","v":217,"vw":3.29447},{"c":3.285,"h":3.285,"l":3.26,"n":122,"o":3.26,"t":"2026-10-07T13:30:00Z","v":22516,"vw":3.264962},{"c":3.285,"h":3.2899,"l":3.28,"n":38,"o":3.285,"t":"2026-10-07T13:45:00Z","v":3290,"vw":3.28438},{"c":3.28,"h":3.295,"l":3.28,"n":81,"o":3.285,"t":"2026-10-07T14:00:00Z","v":12593,"vw":3.287752},{"c":3.28,"h":3.285,"l":3.28,"n":45,"o":3.285,"t":"2026-10-07T14:15:00Z","v":5316,"vw":3.283508},{"c":3.285,"h":3.285,"l":3.28,"n":99,"o":3.28,"t":"2026-10-07T14:30:00Z","v":22445,"vw":3.280213},{"c":3.295,"h":3.2967,"l":3.2829,"n":65,"o":3.29,"t":"2026-10-07T14:45:00Z","v":13821,"vw":3.29005},{"c":3.28,"h":3.29,"l":3.2717,"n":194,"o":3.29,"t":"2026-10-07T15:00:00Z","v":39224,"vw":3.282376},{"c":3.275,"h":3.285,"l":3.275,"n":58,"o":3.28,"t":"2026-10-07T15:15:00Z","v":6635,"vw":3.280298},{"c":3.28,"h":3.285,"l":3.275,"n":58,"o":3.28,"t":"2026-10-07T15:30:00Z","v":8261,"vw":3.279929},{"c":3.28,"h":3.29,"l":3.28,"n":89,"o":3.2886,"t":"2026-10-07T15:45:00Z","v":11901,"vw":3.280604},{"c":3.275,"h":3.28,"l":3.27,"n":37,"o":3.28,"t":"2026-10-07T16:00:00Z","v":12801,"vw":3.270866},{"c":3.275,"h":3.28,"l":3.27,"n":105,"o":3.27,"t":"2026-10-07T16:15:00Z","v":12274,"vw":3.273513},{"c":3.27,"h":3.275,"l":3.27,"n":30,"o":3.275,"t":"2026-10-07T16:30:00Z","v":2721,"vw":3.272917},{"c":3.275,"h":3.2799,"l":3.27,"n":71,"o":3.275,"t":"2026-10-07T16:45:00Z","v":21027,"vw":3.275345},{"c":3.27,"h":3.275,"l":3.27,"n":81,"o":3.275,"t":"2026-10-07T17:00:00Z","v":6002,"vw":3.273647},{"c":3.265,"h":3.2776,"l":3.26,"n":123,"o":3.275,"t":"2026-10-07T17:15:00Z","v":46385,"vw":3.26865},{"c":3.26,"h":3.265,"l":3.26,"n":63,"o":3.26,"t":"2026-10-07T17:30:00Z","v":22791,"vw":3.26455},{"c":3.255,"h":3.265,"l":3.255,"n":92,"o":3.26,"t":"2026-10-07T17:45:00Z","v":16161,"vw":3.259966},{"c":3.265,"h":3.265,"l":3.255,"n":78,"o":3.255,"t":"2026-10-07T18:00:00Z","v":15405,"vw":3.259898},{"c":3.27,"h":3.27,"l":3.265,"n":10,"o":3.265,"t":"2026-10-07T18:15:00Z","v":890,"vw":3.265699},{"c":3.27,"h":3.27,"l":3.2616,"n":76,"o":3.265,"t":"2026-10-07T18:30:00Z","v":21972,"vw":3.266983},{"c":3.275,"h":3.28,"l":3.27,"n":39,"o":3.275,"t":"2026-10-07T18:45:00Z","v":4434,"vw":3.274513},{"c":3.265,"h":3.275,"l":3.26,"n":115,"o":3.275,"t":"2026-10-07T19:00:00Z","v":15338,"vw":3.270669},{"c":3.26,"h":3.27,"l":3.26,"n":125,"o":3.265,"t":"2026-10-07T19:15:00Z","v":20297,"vw":3.264065},{"c":3.251,"h":3.26,"l":3.25,"n":146,"o":3.26,"t":"2026-10-07T19:30:00Z","v":16415,"vw":3.256127},{"c":3.25,"h":3.2571,"l":3.24,"n":336,"o":3.25,"t":"2026-10-07T19:45:00Z","v":52602,"vw":3.247984},{"c":3.25,"h":3.25,"l":3.24,"n":11,"o":3.24,"t":"2026-10-07T20:00:00Z","v":13041,"vw":3.240109},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-07T20:15:00Z","v":138,"vw":3.25},{"c":3.232,"h":3.24,"l":3.23,"n":7,"o":3.23,"t":"2026-10-08T11:00:00Z","v":1208,"vw":3.232052},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T11:15:00Z","v":10000,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T11:45:00Z","v":100,"vw":3.23},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-08T12:00:00Z","v":101,"vw":3.24},{"c":3.24,"h":3.24,"l":3.22,"n":3,"o":3.22,"t":"2026-10-08T12:15:00Z","v":576,"vw":3.223472},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-08T12:30:00Z","v":103,"vw":3.24},{"c":3.24,"h":3.28,"l":3.24,"n":2,"o":3.28,"t":"2026-10-08T12:45:00Z","v":480,"vw":3.271667},{"c":3.22,"h":3.235,"l":3.2077,"n":177,"o":3.22,"t":"2026-10-08T13:30:00Z","v":34900,"vw":3.21912},{"c":3.2085,"h":3.225,"l":3.2,"n":132,"o":3.225,"t":"2026-10-08T13:45:00Z","v":30925,"vw":3.212778},{"c":3.195,"h":3.2016,"l":3.19,"n":127,"o":3.2,"t":"2026-10-08T14:00:00Z","v":30218,"vw":3.196278},{"c":3.185,"h":3.2,"l":3.18,"n":223,"o":3.19,"t":"2026-10-08T14:15:00Z","v":49774,"vw":3.190218},{"c":3.1983,"h":3.2,"l":3.18,"n":178,"o":3.185,"t":"2026-10-08T14:30:00Z","v":47922,"vw":3.187003},{"c":3.18,"h":3.198,"l":3.18,"n":124,"o":3.195,"t":"2026-10-08T14:45:00Z","v":43435,"vw":3.187376},{"c":3.175,"h":3.185,"l":3.175,"n":89,"o":3.18,"t":"2026-10-08T15:00:00Z","v":28981,"vw":3.180215},{"c":3.175,"h":3.1777,"l":3.17,"n":88,"o":3.1715,"t":"2026-10-08T15:15:00Z","v":14383,"vw":3.172029},{"c":3.165,"h":3.175,"l":3.1601,"n":92,"o":3.175,"t":"2026-10-08T15:30:00Z","v":20180,"vw":3.167784},{"c":3.165,"h":3.175,"l":3.16,"n":114,"o":3.1685,"t":"2026-10-08T15:45:00Z","v":32388,"vw":3.167797},{"c":3.155,"h":3.165,"l":3.15,"n":165,"o":3.16,"t":"2026-10-08T16:00:00Z","v":62027,"vw":3.157561},{"c":3.155,"h":3.165,"l":3.15,"n":140,"o":3.15,"t":"2026-10-08T16:15:00Z","v":30909,"vw":3.159285},{"c":3.165,"h":3.165,"l":3.15,"n":112,"o":3.15,"t":"2026-10-08T16:30:00Z","v":20596,"vw":3.158437},{"c":3.175,"h":3.175,"l":3.1601,"n":98,"o":3.165,"t":"2026-10-08T16:45:00Z","v":15979,"vw":3.169399},{"c":3.185,"h":3.19,"l":3.1715,"n":131,"o":3.175,"t":"2026-10-08T17:00:00Z","v":47264,"vw":3.178822},{"c":3.18,"h":3.19,"l":3.18,"n":100,"o":3.19,"t":"2026-10-08T17:15:00Z","v":29040,"vw":3.181173},{"c":3.175,"h":3.18,"l":3.17,"n":103,"o":3.18,"t":"2026-10-08T17:30:00Z","v":15177,"vw":3.177711},{"c":3.185,"h":3.186,"l":3.17,"n":262,"o":3.18,"t":"2026-10-08T17:45:00Z","v":56975,"vw":3.180521},{"c":3.195,"h":3.195,"l":3.18,"n":290,"o":3.185,"t":"2026-10-08T18:00:00Z","v":60336,"vw":3.189878},{"c":3.21,"h":3.215,"l":3.195,"n":152,"o":3.195,"t":"2026-10-08T18:15:00Z","v":59804,"vw":3.203224},{"c":3.195,"h":3.215,"l":3.191,"n":165,"o":3.215,"t":"2026-10-08T18:30:00Z","v":49237,"vw":3.203618},{"c":3.205,"h":3.205,"l":3.1922,"n":140,"o":3.195,"t":"2026-10-08T18:45:00Z","v":30821,"vw":3.198073},{"c":3.21,"h":3.21,"l":3.2,"n":81,"o":3.205,"t":"2026-10-08T19:00:00Z","v":10804,"vw":3.207358},{"c":3.21,"h":3.21,"l":3.2033,"n":166,"o":3.21,"t":"2026-10-08T19:15:00Z","v":22455,"vw":3.208826},{"c":3.22,"h":3.22,"l":3.21,"n":179,"o":3.21,"t":"2026-10-08T19:30:00Z","v":25681,"vw":3.21453},{"c":3.225,"h":3.23,"l":3.215,"n":465,"o":3.22,"t":"2026-10-08T19:45:00Z","v":74933,"vw":3.225142},{"c":3.22,"h":3.22,"l":3.22,"n":10,"o":3.22,"t":"2026-10-08T20:00:00Z","v":7817,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.2},{"c":3.24,"h":3.24,"l":3.22,"n":10,"o":3.22,"t":"2026-10-09T12:45:00Z","v":877,"vw":3.234286},{"c":3.22,"h":3.235,"l":3.2115,"n":136,"o":3.23,"t":"2026-10-09T13:30:00Z","v":19370,"vw":3.224987},{"c":3.23,"h":3.23,"l":3.21,"n":107,"o":3.215,"t":"2026-10-09T13:45:00Z","v":27719,"vw":3.220793},{"c":3.225,"h":3.235,"l":3.225,"n":66,"o":3.225,"t":"2026-10-09T14:00:00Z","v":8741,"vw":3.230309},{"c":3.225,"h":3.23,"l":3.22,"n":47,"o":3.23,"t":"2026-10-09T14:15:00Z","v":5026,"vw":3.224953},{"c":3.215,"h":3.2271,"l":3.2101,"n":98,"o":3.2271,"t":"2026-10-09T14:30:00Z","v":23255,"vw":3.218834},{"c":3.215,"h":3.215,"l":3.21,"n":98,"o":3.215,"t":"2026-10-09T14:45:00Z","v":7966,"vw":3.212207},{"c":3.222,"h":3.225,"l":3.21,"n":153,"o":3.21,"t":"2026-10-09T15:00:00Z","v":30166,"vw":3.218023},{"c":3.225,"h":3.225,"l":3.22,"n":52,"o":3.225,"t":"2026-10-09T15:15:00Z","v":21121,"vw":3.223048},{"c":3.22,"h":3.2271,"l":3.22,"n":35,"o":3.225,"t":"2026-10-09T15:30:00Z","v":2506,"vw":3.223726},{"c":3.22,"h":3.23,"l":3.22,"n":55,"o":3.22,"t":"2026-10-09T15:45:00Z","v":8242,"vw":3.225665},{"c":3.224,"h":3.23,"l":3.224,"n":33,"o":3.225,"t":"2026-10-09T16:00:00Z","v":7554,"vw":3.227021},{"c":3.225,"h":3.2271,"l":3.22,"n":33,"o":3.225,"t":"2026-10-09T16:15:00Z","v":6609,"vw":3.225013},{"c":3.225,"h":3.23,"l":3.22,"n":58,"o":3.2241,"t":"2026-10-09T16:30:00Z","v":5377,"vw":3.227004},{"c":3.225,"h":3.225,"l":3.22,"n":25,"o":3.225,"t":"2026-10-09T16:45:00Z","v":1919,"vw":3.223935},{"c":3.225,"h":3.23,"l":3.22,"n":24,"o":3.225,"t":"2026-10-09T17:00:00Z","v":2452,"vw":3.223257},{"c":3.225,"h":3.23,"l":3.22,"n":62,"o":3.225,"t":"2026-10-09T17:15:00Z","v":11846,"vw":3.225809},{"c":3.225,"h":3.23,"l":3.2202,"n":60,"o":3.225,"t":"2026-10-09T17:30:00Z","v":9036,"vw":3.222342},{"c":3.225,"h":3.23,"l":3.22,"n":19,"o":3.225,"t":"2026-10-09T17:45:00Z","v":1311,"vw":3.225565},{"c":3.225,"h":3.23,"l":3.225,"n":86,"o":3.225,"t":"2026-10-09T18:00:00Z","v":23910,"vw":3.225646},{"c":3.225,"h":3.23,"l":3.22,"n":81,"o":3.225,"t":"2026-10-09T18:15:00Z","v":6383,"vw":3.225601},{"c":3.225,"h":3.23,"l":3.22,"n":70,"o":3.23,"t":"2026-10-09T18:30:00Z","v":24380,"vw":3.226651},{"c":3.22,"h":3.225,"l":3.215,"n":190,"o":3.225,"t":"2026-10-09T18:45:00Z","v":37917,"vw":3.220344},{"c":3.225,"h":3.225,"l":3.22,"n":56,"o":3.225,"t":"2026-10-09T19:00:00Z","v":6073,"vw":3.224912},{"c":3.225,"h":3.23,"l":3.22,"n":82,"o":3.225,"t":"2026-10-09T19:15:00Z","v":11866,"vw":3.224913},{"c":3.225,"h":3.2283,"l":3.22,"n":123,"o":3.225,"t":"2026-10-09T19:30:00Z","v":19150,"vw":3.225281},{"c":3.225,"h":3.23,"l":3.22,"n":364,"o":3.225,"t":"2026-10-09T19:45:00Z","v":71399,"vw":3.224149},{"c":3.22,"h":3.23,"l":3.22,"n":7,"o":3.23,"t":"2026-10-09T20:00:00Z","v":6541,"vw":3.229694},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-12T08:00:00Z","v":142,"vw":3.29},{"c":3.22,"h":3.22,"l":3.22,"n":9,"o":3.22,"t":"2026-10-12T13:15:00Z","v":704,"vw":3.22},{"c":3.225,"h":3.235,"l":3.2,"n":222,"o":3.22,"t":"2026-10-12T13:30:00Z","v":44894,"vw":3.215549},{"c":3.225,"h":3.228,"l":3.2101,"n":151,"o":3.225,"t":"2026-10-12T13:45:00Z","v":105851,"vw":3.220118},{"c":3.215,"h":3.2201,"l":3.21,"n":267,"o":3.22,"t":"2026-10-12T14:00:00Z","v":101138,"vw":3.213366},{"c":3.215,"h":3.22,"l":3.215,"n":119,"o":3.215,"t":"2026-10-12T14:15:00Z","v":17155,"vw":3.215902},{"c":3.205,"h":3.215,"l":3.205,"n":120,"o":3.215,"t":"2026-10-12T14:30:00Z","v":21314,"vw":3.20955},{"c":3.205,"h":3.215,"l":3.2021,"n":147,"o":3.205,"t":"2026-10-12T14:45:00Z","v":25698,"vw":3.208841},{"c":3.215,"h":3.22,"l":3.2001,"n":108,"o":3.205,"t":"2026-10-12T15:00:00Z","v":12237,"vw":3.211877},{"c":3.215,"h":3.22,"l":3.2101,"n":36,"o":3.2101,"t":"2026-10-12T15:15:00Z","v":9092,"vw":3.217287},{"c":3.225,"h":3.225,"l":3.215,"n":109,"o":3.215,"t":"2026-10-12T15:30:00Z","v":19893,"vw":3.220672},{"c":3.215,"h":3.225,"l":3.21,"n":55,"o":3.225,"t":"2026-10-12T15:45:00Z","v":7824,"vw":3.220764},{"c":3.215,"h":3.22,"l":3.21,"n":41,"o":3.212,"t":"2026-10-12T16:00:00Z","v":13059,"vw":3.210859},{"c":3.205,"h":3.215,"l":3.202,"n":114,"o":3.215,"t":"2026-10-12T16:15:00Z","v":29274,"vw":3.210054},{"c":3.215,"h":3.22,"l":3.205,"n":108,"o":3.205,"t":"2026-10-12T16:30:00Z","v":12797,"vw":3.211103},{"c":3.215,"h":3.215,"l":3.21,"n":104,"o":3.215,"t":"2026-10-12T16:45:00Z","v":6736,"vw":3.214394},{"c":3.215,"h":3.215,"l":3.21,"n":56,"o":3.215,"t":"2026-10-12T17:00:00Z","v":2803,"vw":3.213791},{"c":3.215,"h":3.22,"l":3.21,"n":60,"o":3.21,"t":"2026-10-12T17:15:00Z","v":12710,"vw":3.21897},{"c":3.205,"h":3.215,"l":3.2,"n":104,"o":3.215,"t":"2026-10-12T17:30:00Z","v":15852,"vw":3.208027},{"c":3.2,"h":3.205,"l":3.2,"n":121,"o":3.205,"t":"2026-10-12T17:45:00Z","v":10866,"vw":3.203504},{"c":3.205,"h":3.205,"l":3.201,"n":62,"o":3.201,"t":"2026-10-12T18:00:00Z","v":4015,"vw":3.204441},{"c":3.215,"h":3.215,"l":3.21,"n":153,"o":3.21,"t":"2026-10-12T18:15:00Z","v":19110,"vw":3.212728},{"c":3.215,"h":3.22,"l":3.2113,"n":151,"o":3.215,"t":"2026-10-12T18:30:00Z","v":18989,"vw":3.215582},{"c":3.215,"h":3.2176,"l":3.21,"n":74,"o":3.215,"t":"2026-10-12T18:45:00Z","v":12921,"vw":3.21482},{"c":3.215,"h":3.215,"l":3.21,"n":62,"o":3.215,"t":"2026-10-12T19:00:00Z","v":4025,"vw":3.21365},{"c":3.21,"h":3.215,"l":3.205,"n":143,"o":3.21,"t":"2026-10-12T19:15:00Z","v":19410,"vw":3.208316},{"c":3.215,"h":3.2187,"l":3.205,"n":253,"o":3.21,"t":"2026-10-12T19:30:00Z","v":25660,"vw":3.211247},{"c":3.225,"h":3.23,"l":3.21,"n":566,"o":3.215,"t":"2026-10-12T19:45:00Z","v":82952,"vw":3.219772},{"c":3.2046,"h":3.225,"l":3.2046,"n":9,"o":3.21,"t":"2026-10-12T20:00:00Z","v":25822,"vw":3.209849},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-13T11:45:00Z","v":300,"vw":3.21},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-13T12:15:00Z","v":9900,"vw":3.25},{"c":3.2162,"h":3.2162,"l":3.2162,"n":2,"o":3.2162,"t":"2026-10-13T12:45:00Z","v":133,"vw":3.2162},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-13T13:15:00Z","v":463,"vw":3.21},{"c":3.235,"h":3.24,"l":3.2,"n":194,"o":3.21,"t":"2026-10-13T13:30:00Z","v":47017,"vw":3.227687},{"c":3.235,"h":3.25,"l":3.23,"n":113,"o":3.24,"t":"2026-10-13T13:45:00Z","v":22040,"vw":3.239565},{"c":3.235,"h":3.235,"l":3.23,"n":86,"o":3.232,"t":"2026-10-13T14:00:00Z","v":12689,"vw":3.234609},{"c":3.225,"h":3.2365,"l":3.2115,"n":160,"o":3.23,"t":"2026-10-13T14:15:00Z","v":32274,"vw":3.224727},{"c":3.225,"h":3.23,"l":3.22,"n":76,"o":3.23,"t":"2026-10-13T14:30:00Z","v":10611,"vw":3.223843},{"c":3.21,"h":3.23,"l":3.21,"n":69,"o":3.225,"t":"2026-10-13T14:45:00Z","v":13206,"vw":3.220063},{"c":3.215,"h":3.22,"l":3.21,"n":102,"o":3.21,"t":"2026-10-13T15:00:00Z","v":15151,"vw":3.214008},{"c":3.215,"h":3.2179,"l":3.21,"n":81,"o":3.215,"t":"2026-10-13T15:15:00Z","v":13779,"vw":3.215756},{"c":3.2,"h":3.215,"l":3.2,"n":123,"o":3.211,"t":"2026-10-13T15:30:00Z","v":29951,"vw":3.206061},{"c":3.2,"h":3.202,"l":3.19,"n":181,"o":3.2,"t":"2026-10-13T15:45:00Z","v":42490,"vw":3.194912},{"c":3.2,"h":3.205,"l":3.195,"n":47,"o":3.195,"t":"2026-10-13T16:00:00Z","v":7069,"vw":3.199746},{"c":3.205,"h":3.205,"l":3.2,"n":23,"o":3.205,"t":"2026-10-13T16:15:00Z","v":2565,"vw":3.203971},{"c":3.2,"h":3.21,"l":3.2,"n":29,"o":3.205,"t":"2026-10-13T16:30:00Z","v":3454,"vw":3.204806},{"c":3.2,"h":3.205,"l":3.2,"n":24,"o":3.202,"t":"2026-10-13T16:45:00Z","v":1421,"vw":3.203857},{"c":3.19,"h":3.21,"l":3.19,"n":124,"o":3.21,"t":"2026-10-13T17:00:00Z","v":21386,"vw":3.199404},{"c":3.185,"h":3.1971,"l":3.18,"n":111,"o":3.195,"t":"2026-10-13T17:15:00Z","v":25640,"vw":3.189322},{"c":3.185,"h":3.185,"l":3.18,"n":62,"o":3.18,"t":"2026-10-13T17:30:00Z","v":10835,"vw":3.18432},{"c":3.18,"h":3.1899,"l":3.18,"n":139,"o":3.18,"t":"2026-10-13T17:45:00Z","v":24788,"vw":3.183429},{"c":3.2,"h":3.2,"l":3.18,"n":133,"o":3.18,"t":"2026-10-13T18:00:00Z","v":39474,"vw":3.190146},{"c":3.195,"h":3.2,"l":3.19,"n":75,"o":3.1985,"t":"2026-10-13T18:15:00Z","v":8060,"vw":3.196629},{"c":3.195,"h":3.2,"l":3.19,"n":47,"o":3.195,"t":"2026-10-13T18:30:00Z","v":4349,"vw":3.194795},{"c":3.205,"h":3.205,"l":3.19,"n":136,"o":3.195,"t":"2026-10-13T18:45:00Z","v":20901,"vw":3.199392},{"c":3.205,"h":3.2073,"l":3.205,"n":43,"o":3.205,"t":"2026-10-13T19:00:00Z","v":3377,"vw":3.205971},{"c":3.205,"h":3.2084,"l":3.205,"n":74,"o":3.2084,"t":"2026-10-13T19:15:00Z","v":5050,"vw":3.205314},{"c":3.205,"h":3.21,"l":3.205,"n":198,"o":3.205,"t":"2026-10-13T19:30:00Z","v":24998,"vw":3.208169},{"c":3.2,"h":3.21,"l":3.2,"n":394,"o":3.205,"t":"2026-10-13T19:45:00Z","v":46930,"vw":3.20328},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-13T20:00:00Z","v":9260,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-13T23:45:00Z","v":7500,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-14T11:00:00Z","v":1427,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":7,"o":3.17,"t":"2026-10-14T13:15:00Z","v":1054,"vw":3.17},{"c":3.18,"h":3.18,"l":3.155,"n":119,"o":3.17,"t":"2026-10-14T13:30:00Z","v":34545,"vw":3.168551},{"c":3.2,"h":3.205,"l":3.18,"n":111,"o":3.185,"t":"2026-10-14T13:45:00Z","v":18714,"vw":3.196658},{"c":3.195,"h":3.2,"l":3.19,"n":83,"o":3.2,"t":"2026-10-14T14:00:00Z","v":11982,"vw":3.191543},{"c":3.1901,"h":3.2,"l":3.1901,"n":127,"o":3.195,"t":"2026-10-14T14:15:00Z","v":33849,"vw":3.196786},{"c":3.21,"h":3.21,"l":3.1923,"n":212,"o":3.2,"t":"2026-10-14T14:30:00Z","v":71431,"vw":3.199811},{"c":3.205,"h":3.21,"l":3.2,"n":63,"o":3.205,"t":"2026-10-14T14:45:00Z","v":13702,"vw":3.201985},{"c":3.19,"h":3.205,"l":3.1839,"n":139,"o":3.2,"t":"2026-10-14T15:00:00Z","v":45436,"vw":3.192978},{"c":3.192,"h":3.195,"l":3.19,"n":179,"o":3.195,"t":"2026-10-14T15:15:00Z","v":37148,"vw":3.190669},{"c":3.205,"h":3.205,"l":3.19,"n":150,"o":3.195,"t":"2026-10-14T15:30:00Z","v":26402,"vw":3.197831},{"c":3.2,"h":3.21,"l":3.19,"n":60,"o":3.2,"t":"2026-10-14T15:45:00Z","v":11539,"vw":3.199774},{"c":3.205,"h":3.205,"l":3.195,"n":56,"o":3.195,"t":"2026-10-14T16:00:00Z","v":4746,"vw":3.200701},{"c":3.205,"h":3.205,"l":3.2,"n":40,"o":3.205,"t":"2026-10-14T16:15:00Z","v":4953,"vw":3.20285},{"c":3.21,"h":3.2101,"l":3.2,"n":199,"o":3.205,"t":"2026-10-14T16:30:00Z","v":64593,"vw":3.209891},{"c":3.215,"h":3.215,"l":3.205,"n":126,"o":3.21,"t":"2026-10-14T16:45:00Z","v":52711,"vw":3.209458},{"c":3.2123,"h":3.22,"l":3.2123,"n":48,"o":3.22,"t":"2026-10-14T17:00:00Z","v":3820,"vw":3.2162},{"c":3.215,"h":3.215,"l":3.21,"n":9,"o":3.215,"t":"2026-10-14T17:15:00Z","v":1439,"vw":3.213077},{"c":3.2,"h":3.216,"l":3.2,"n":222,"o":3.21,"t":"2026-10-14T17:30:00Z","v":54690,"vw":3.208544},{"c":3.19,"h":3.205,"l":3.19,"n":93,"o":3.205,"t":"2026-10-14T17:45:00Z","v":23067,"vw":3.197725},{"c":3.19,"h":3.2,"l":3.19,"n":43,"o":3.2,"t":"2026-10-14T18:00:00Z","v":12482,"vw":3.195375},{"c":3.195,"h":3.1999,"l":3.19,"n":78,"o":3.19,"t":"2026-10-14T18:15:00Z","v":20207,"vw":3.191292},{"c":3.185,"h":3.195,"l":3.185,"n":149,"o":3.195,"t":"2026-10-14T18:30:00Z","v":42600,"vw":3.189374},{"c":3.195,"h":3.195,"l":3.18,"n":147,"o":3.185,"t":"2026-10-14T18:45:00Z","v":44027,"vw":3.189208},{"c":3.185,"h":3.195,"l":3.1801,"n":126,"o":3.195,"t":"2026-10-14T19:00:00Z","v":30284,"vw":3.188788},{"c":3.195,"h":3.2,"l":3.18,"n":139,"o":3.185,"t":"2026-10-14T19:15:00Z","v":68058,"vw":3.190554},{"c":3.175,"h":3.1952,"l":3.17,"n":337,"o":3.1943,"t":"2026-10-14T19:30:00Z","v":94433,"vw":3.184875},{"c":3.165,"h":3.1767,"l":3.16,"n":463,"o":3.175,"t":"2026-10-14T19:45:00Z","v":85811,"vw":3.166544},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-14T20:00:00Z","v":16984,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T20:30:00Z","v":1000,"vw":3.17},{"c":3.1699,"h":3.17,"l":3.1699,"n":3,"o":3.17,"t":"2026-10-14T20:45:00Z","v":2000,"vw":3.16995},{"c":3.1617,"h":3.1617,"l":3.1617,"n":1,"o":3.1617,"t":"2026-10-14T21:00:00Z","v":8000,"vw":3.1617},{"c":3.1622,"h":3.1622,"l":3.16,"n":2,"o":3.16,"t":"2026-10-14T22:00:00Z","v":1100,"vw":3.1608},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-14T22:30:00Z","v":450,"vw":3.16},{"c":3.2094,"h":3.2094,"l":3.18,"n":3,"o":3.18,"t":"2026-10-15T11:00:00Z","v":1852,"vw":3.184485},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T11:15:00Z","v":352,"vw":3.16},{"c":3.2017,"h":3.2017,"l":3.18,"n":9,"o":3.18,"t":"2026-10-15T12:00:00Z","v":2059,"vw":3.199142},{"c":3.1518,"h":3.1518,"l":3.1518,"n":1,"o":3.1518,"t":"2026-10-15T12:30:00Z","v":110,"vw":3.1518},{"c":3.18,"h":3.19,"l":3.18,"n":2,"o":3.19,"t":"2026-10-15T13:15:00Z","v":300,"vw":3.183333},{"c":3.199,"h":3.2,"l":3.17,"n":178,"o":3.17,"t":"2026-10-15T13:30:00Z","v":45410,"vw":3.183417},{"c":3.23,"h":3.23,"l":3.195,"n":158,"o":3.2,"t":"2026-10-15T13:45:00Z","v":34131,"vw":3.208209},{"c":3.245,"h":3.245,"l":3.215,"n":164,"o":3.23,"t":"2026-10-15T14:00:00Z","v":38059,"vw":3.229852},{"c":3.225,"h":3.245,"l":3.22,"n":97,"o":3.245,"t":"2026-10-15T14:15:00Z","v":18440,"vw":3.236493},{"c":3.25,"h":3.25,"l":3.225,"n":159,"o":3.225,"t":"2026-10-15T14:30:00Z","v":32191,"vw":3.236814},{"c":3.245,"h":3.25,"l":3.24,"n":45,"o":3.245,"t":"2026-10-15T14:45:00Z","v":4522,"vw":3.24305},{"c":3.25,"h":3.26,"l":3.24,"n":136,"o":3.25,"t":"2026-10-15T15:00:00Z","v":22847,"vw":3.250468},{"c":3.2477,"h":3.26,"l":3.245,"n":60,"o":3.25,"t":"2026-10-15T15:15:00Z","v":16453,"vw":3.254167},{"c":3.24,"h":3.25,"l":3.235,"n":65,"o":3.24,"t":"2026-10-15T15:30:00Z","v":8066,"vw":3.24115},{"c":3.235,"h":3.24,"l":3.235,"n":21,"o":3.24,"t":"2026-10-15T15:45:00Z","v":4683,"vw":3.237065},{"c":3.225,"h":3.235,"l":3.22,"n":72,"o":3.23,"t":"2026-10-15T16:00:00Z","v":12761,"vw":3.229107},{"c":3.235,"h":3.235,"l":3.22,"n":105,"o":3.225,"t":"2026-10-15T16:15:00Z","v":12417,"vw":3.229107},{"c":3.24,"h":3.24,"l":3.2345,"n":41,"o":3.235,"t":"2026-10-15T16:30:00Z","v":5059,"vw":3.237791},{"c":3.225,"h":3.24,"l":3.22,"n":131,"o":3.24,"t":"2026-10-15T16:45:00Z","v":42806,"vw":3.231397},{"c":3.215,"h":3.23,"l":3.215,"n":78,"o":3.225,"t":"2026-10-15T17:00:00Z","v":13236,"vw":3.220485},{"c":3.215,"h":3.22,"l":3.21,"n":21,"o":3.21,"t":"2026-10-15T17:15:00Z","v":4417,"vw":3.211481},{"c":3.211,"h":3.215,"l":3.21,"n":4,"o":3.215,"t":"2026-10-15T17:30:00Z","v":883,"vw":3.212023},{"c":3.21,"h":3.2177,"l":3.21,"n":25,"o":3.215,"t":"2026-10-15T17:45:00Z","v":2760,"vw":3.211268},{"c":3.215,"h":3.215,"l":3.21,"n":34,"o":3.215,"t":"2026-10-15T18:00:00Z","v":3693,"vw":3.212358},{"c":3.2101,"h":3.2188,"l":3.21,"n":56,"o":3.215,"t":"2026-10-15T18:15:00Z","v":8859,"vw":3.213776},{"c":3.21,"h":3.2177,"l":3.21,"n":113,"o":3.21,"t":"2026-10-15T18:30:00Z","v":44319,"vw":3.212062},{"c":3.205,"h":3.216,"l":3.2,"n":297,"o":3.21,"t":"2026-10-15T18:45:00Z","v":83878,"vw":3.210334},{"c":3.2,"h":3.21,"l":3.2,"n":85,"o":3.2,"t":"2026-10-15T19:00:00Z","v":17300,"vw":3.201435},{"c":3.195,"h":3.205,"l":3.19,"n":129,"o":3.205,"t":"2026-10-15T19:15:00Z","v":17308,"vw":3.197631},{"c":3.205,"h":3.21,"l":3.19,"n":220,"o":3.1932,"t":"2026-10-15T19:30:00Z","v":53094,"vw":3.199607},{"c":3.205,"h":3.21,"l":3.19,"n":619,"o":3.21,"t":"2026-10-15T19:45:00Z","v":163475,"vw":3.199437},{"c":3.2,"h":3.2,"l":3.2,"n":6,"o":3.2,"t":"2026-10-15T20:00:00Z","v":13836,"vw":3.2},{"c":3.2099,"h":3.21,"l":3.2091,"n":15,"o":3.2099,"t":"2026-10-15T20:15:00Z","v":64900,"vw":3.209754},{"c":3.2096,"h":3.2096,"l":3.2096,"n":1,"o":3.2096,"t":"2026-10-15T20:30:00Z","v":5000,"vw":3.2096},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T21:00:00Z","v":500,"vw":3.23},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T22:00:00Z","v":500,"vw":3.19},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T23:00:00Z","v":143,"vw":3.23},{"c":3.295,"h":3.355,"l":3.22,"n":564,"o":3.23,"t":"2026-10-16T13:30:00Z","v":178341,"vw":3.298951},{"c":3.3166,"h":3.33,"l":3.295,"n":261,"o":3.295,"t":"2026-10-16T13:45:00Z","v":63057,"vw":3.314474},{"c":3.305,"h":3.325,"l":3.3,"n":243,"o":3.315,"t":"2026-10-16T14:00:00Z","v":46661,"vw":3.312957},{"c":3.31,"h":3.315,"l":3.3019,"n":114,"o":3.305,"t":"2026-10-16T14:15:00Z","v":13854,"vw":3.309044},{"c":3.305,"h":3.3098,"l":3.3,"n":86,"o":3.3098,"t":"2026-10-16T14:30:00Z","v":15235,"vw":3.303369},{"c":3.295,"h":3.305,"l":3.285,"n":163,"o":3.305,"t":"2026-10-16T14:45:00Z","v":26313,"vw":3.295995},{"c":3.285,"h":3.295,"l":3.28,"n":98,"o":3.295,"t":"2026-10-16T15:00:00Z","v":12508,"vw":3.289832},{"c":3.27,"h":3.285,"l":3.265,"n":134,"o":3.285,"t":"2026-10-16T15:15:00Z","v":23200,"vw":3.273096},{"c":3.26,"h":3.27,"l":3.26,"n":89,"o":3.265,"t":"2026-10-16T15:30:00Z","v":13748,"vw":3.263942},{"c":3.265,"h":3.27,"l":3.25,"n":120,"o":3.265,"t":"2026-10-16T15:45:00Z","v":31121,"vw":3.261971},{"c":3.265,"h":3.27,"l":3.26,"n":42,"o":3.265,"t":"2026-10-16T16:00:00Z","v":5715,"vw":3.265605},{"c":3.275,"h":3.275,"l":3.265,"n":115,"o":3.265,"t":"2026-10-16T16:15:00Z","v":20292,"vw":3.271574},{"c":3.265,"h":3.275,"l":3.26,"n":76,"o":3.275,"t":"2026-10-16T16:30:00Z","v":8738,"vw":3.270419},{"c":3.265,"h":3.27,"l":3.26,"n":80,"o":3.27,"t":"2026-10-16T16:45:00Z","v":24892,"vw":3.260794},{"c":3.265,"h":3.2681,"l":3.26,"n":100,"o":3.265,"t":"2026-10-16T17:00:00Z","v":13032,"vw":3.265392},{"c":3.255,"h":3.26,"l":3.255,"n":67,"o":3.26,"t":"2026-10-16T17:15:00Z","v":7135,"vw":3.255376},{"c":3.265,"h":3.27,"l":3.25,"n":155,"o":3.26,"t":"2026-10-16T17:30:00Z","v":12025,"vw":3.260144},{"c":3.255,"h":3.265,"l":3.25,"n":87,"o":3.265,"t":"2026-10-16T17:45:00Z","v":11120,"vw":3.256488},{"c":3.245,"h":3.255,"l":3.24,"n":80,"o":3.255,"t":"2026-10-16T18:00:00Z","v":16262,"vw":3.248343},{"c":3.2423,"h":3.245,"l":3.24,"n":88,"o":3.245,"t":"2026-10-16T18:15:00Z","v":9440,"vw":3.242767},{"c":3.235,"h":3.245,"l":3.23,"n":159,"o":3.24,"t":"2026-10-16T18:30:00Z","v":32548,"vw":3.236465},{"c":3.235,"h":3.24,"l":3.23,"n":173,"o":3.235,"t":"2026-10-16T18:45:00Z","v":28795,"vw":3.234589},{"c":3.235,"h":3.24,"l":3.23,"n":112,"o":3.2381,"t":"2026-10-16T19:00:00Z","v":26284,"vw":3.234796},{"c":3.22,"h":3.235,"l":3.22,"n":137,"o":3.235,"t":"2026-10-16T19:15:00Z","v":32569,"vw":3.228668},{"c":3.215,"h":3.24,"l":3.21,"n":297,"o":3.225,"t":"2026-10-16T19:30:00Z","v":83894,"vw":3.225226},{"c":3.215,"h":3.22,"l":3.205,"n":463,"o":3.2113,"t":"2026-10-16T19:45:00Z","v":80912,"vw":3.212785},{"c":3.21,"h":3.21,"l":3.21,"n":7,"o":3.21,"t":"2026-10-16T20:00:00Z","v":20744,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T22:15:00Z","v":212,"vw":3.21},{"c":3.23,"h":3.23,"l":3.22,"n":3,"o":3.22,"t":"2026-10-19T11:00:00Z","v":10101,"vw":3.229901},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-19T12:30:00Z","v":800,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T13:00:00Z","v":519,"vw":3.2},{"c":3.23,"h":3.25,"l":3.2,"n":279,"o":3.21,"t":"2026-10-19T13:30:00Z","v":111454,"vw":3.236118},{"c":3.225,"h":3.24,"l":3.225,"n":96,"o":3.23,"t":"2026-10-19T13:45:00Z","v":17982,"vw":3.233232},{"c":3.25,"h":3.25,"l":3.2299,"n":266,"o":3.2299,"t":"2026-10-19T14:00:00Z","v":44195,"vw":3.238999},{"c":3.245,"h":3.255,"l":3.24,"n":166,"o":3.245,"t":"2026-10-19T14:15:00Z","v":20135,"vw":3.248378},{"c":3.22,"h":3.24,"l":3.22,"n":237,"o":3.24,"t":"2026-10-19T14:30:00Z","v":28314,"vw":3.227878},{"c":3.215,"h":3.22,"l":3.215,"n":148,"o":3.215,"t":"2026-10-19T14:45:00Z","v":11369,"vw":3.215308},{"c":3.2399,"h":3.24,"l":3.2101,"n":221,"o":3.215,"t":"2026-10-19T15:00:00Z","v":52749,"vw":3.220695},{"c":3.235,"h":3.24,"l":3.235,"n":108,"o":3.235,"t":"2026-10-19T15:15:00Z","v":9169,"vw":3.238611},{"c":3.255,"h":3.26,"l":3.235,"n":134,"o":3.235,"t":"2026-10-19T15:30:00Z","v":26660,"vw":3.248276},{"c":3.265,"h":3.27,"l":3.255,"n":180,"o":3.26,"t":"2026-10-19T15:45:00Z","v":17995,"vw":3.261736},{"c":3.255,"h":3.265,"l":3.25,"n":251,"o":3.265,"t":"2026-10-19T16:00:00Z","v":29370,"vw":3.255187},{"c":3.2531,"h":3.26,"l":3.2531,"n":114,"o":3.255,"t":"2026-10-19T16:15:00Z","v":7335,"vw":3.255611},{"c":3.25,"h":3.26,"l":3.25,"n":84,"o":3.255,"t":"2026-10-19T16:30:00Z","v":4257,"vw":3.255955},{"c":3.26,"h":3.26,"l":3.25,"n":58,"o":3.26,"t":"2026-10-19T16:45:00Z","v":5581,"vw":3.256495},{"c":3.255,"h":3.26,"l":3.25,"n":99,"o":3.2534,"t":"2026-10-19T17:00:00Z","v":15693,"vw":3.255836},{"c":3.2601,"h":3.27,"l":3.26,"n":263,"o":3.26,"t":"2026-10-19T17:15:00Z","v":13907,"vw":3.263195},{"c":3.265,"h":3.27,"l":3.26,"n":193,"o":3.265,"t":"2026-10-19T17:30:00Z","v":12049,"vw":3.26369},{"c":3.26,"h":3.2692,"l":3.255,"n":153,"o":3.265,"t":"2026-10-19T17:45:00Z","v":20543,"vw":3.264043},{"c":3.26,"h":3.26,"l":3.25,"n":112,"o":3.255,"t":"2026-10-19T18:00:00Z","v":10093,"vw":3.256932},{"c":3.255,"h":3.26,"l":3.25,"n":169,"o":3.2527,"t":"2026-10-19T18:15:00Z","v":16396,"vw":3.25787},{"c":3.26,"h":3.26,"l":3.25,"n":134,"o":3.255,"t":"2026-10-19T18:30:00Z","v":8389,"vw":3.257363},{"c":3.26,"h":3.26,"l":3.25,"n":130,"o":3.25,"t":"2026-10-19T18:45:00Z","v":10239,"vw":3.254904},{"c":3.26,"h":3.26,"l":3.255,"n":138,"o":3.255,"t":"2026-10-19T19:00:00Z","v":11464,"vw":3.257439},{"c":3.27,"h":3.27,"l":3.2501,"n":209,"o":3.255,"t":"2026-10-19T19:15:00Z","v":30689,"vw":3.262638},{"c":3.265,"h":3.27,"l":3.26,"n":285,"o":3.27,"t":"2026-10-19T19:30:00Z","v":30111,"vw":3.265495},{"c":3.255,"h":3.27,"l":3.24,"n":960,"o":3.265,"t":"2026-10-19T19:45:00Z","v":174945,"vw":3.25058},{"c":3.25,"h":3.25,"l":3.25,"n":15,"o":3.25,"t":"2026-10-19T20:00:00Z","v":21754,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-19T20:30:00Z","v":200,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-19T20:45:00Z","v":100,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-20T13:15:00Z","v":309,"vw":3.27},{"c":3.255,"h":3.275,"l":3.25,"n":153,"o":3.26,"t":"2026-10-20T13:30:00Z","v":41593,"vw":3.265235},{"c":3.285,"h":3.285,"l":3.25,"n":122,"o":3.255,"t":"2026-10-20T13:45:00Z","v":29327,"vw":3.263274},{"c":3.265,"h":3.2899,"l":3.265,"n":127,"o":3.285,"t":"2026-10-20T14:00:00Z","v":28902,"vw":3.272559},{"c":3.285,"h":3.29,"l":3.2624,"n":167,"o":3.2688,"t":"2026-10-20T14:15:00Z","v":21931,"vw":3.278217},{"c":3.285,"h":3.2918,"l":3.28,"n":160,"o":3.29,"t":"2026-10-20T14:30:00Z","v":30049,"vw":3.289111},{"c":3.295,"h":3.3,"l":3.275,"n":174,"o":3.285,"t":"2026-10-20T14:45:00Z","v":57656,"vw":3.285822},{"c":3.285,"h":3.31,"l":3.285,"n":203,"o":3.295,"t":"2026-10-20T15:00:00Z","v":96998,"vw":3.300094},{"c":3.2982,"h":3.2982,"l":3.2899,"n":139,"o":3.29,"t":"2026-10-20T15:15:00Z","v":45335,"vw":3.290897},{"c":3.295,"h":3.2973,"l":3.29,"n":68,"o":3.2923,"t":"2026-10-20T15:30:00Z","v":8221,"vw":3.291899},{"c":3.295,"h":3.295,"l":3.2901,"n":41,"o":3.295,"t":"2026-10-20T15:45:00Z","v":5015,"vw":3.293739},{"c":3.285,"h":3.295,"l":3.285,"n":90,"o":3.295,"t":"2026-10-20T16:00:00Z","v":24142,"vw":3.289641},{"c":3.29,"h":3.29,"l":3.275,"n":125,"o":3.29,"t":"2026-10-20T16:15:00Z","v":25008,"vw":3.281317},{"c":3.295,"h":3.295,"l":3.285,"n":80,"o":3.285,"t":"2026-10-20T16:30:00Z","v":13657,"vw":3.290311},{"c":3.295,"h":3.3,"l":3.29,"n":39,"o":3.29,"t":"2026-10-20T16:45:00Z","v":21778,"vw":3.294489},{"c":3.295,"h":3.295,"l":3.2909,"n":24,"o":3.295,"t":"2026-10-20T17:00:00Z","v":5149,"vw":3.29453},{"c":3.305,"h":3.305,"l":3.295,"n":94,"o":3.3,"t":"2026-10-20T17:15:00Z","v":44572,"vw":3.301175},{"c":3.3023,"h":3.3099,"l":3.3,"n":40,"o":3.305,"t":"2026-10-20T17:30:00Z","v":25883,"vw":3.304485},{"c":3.3,"h":3.305,"l":3.3,"n":57,"o":3.305,"t":"2026-10-20T17:45:00Z","v":18054,"vw":3.302859},{"c":3.29,"h":3.3,"l":3.29,"n":63,"o":3.3,"t":"2026-10-20T18:00:00Z","v":16522,"vw":3.299242},{"c":3.2866,"h":3.295,"l":3.28,"n":85,"o":3.295,"t":"2026-10-20T18:15:00Z","v":18612,"vw":3.289621},{"c":3.275,"h":3.285,"l":3.275,"n":200,"o":3.285,"t":"2026-10-20T18:30:00Z","v":56918,"vw":3.280117},{"c":3.285,"h":3.29,"l":3.275,"n":154,"o":3.28,"t":"2026-10-20T18:45:00Z","v":22859,"vw":3.281092},{"c":3.285,"h":3.2882,"l":3.28,"n":64,"o":3.285,"t":"2026-10-20T19:00:00Z","v":19603,"vw":3.28624},{"c":3.285,"h":3.2873,"l":3.28,"n":77,"o":3.285,"t":"2026-10-20T19:15:00Z","v":12887,"vw":3.284703},{"c":3.29,"h":3.29,"l":3.28,"n":231,"o":3.29,"t":"2026-10-20T19:30:00Z","v":36151,"vw":3.288307},{"c":3.29,"h":3.3,"l":3.28,"n":597,"o":3.285,"t":"2026-10-20T19:45:00Z","v":118448,"vw":3.289917},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-20T20:00:00Z","v":20903,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-20T22:30:00Z","v":3000,"vw":3.28},{"c":3.4365,"h":3.4365,"l":3.36,"n":4,"o":3.36,"t":"2026-10-21T08:00:00Z","v":475,"vw":3.381857},{"c":3.235,"h":3.3,"l":3.235,"n":3,"o":3.3,"t":"2026-10-21T08:30:00Z","v":383,"vw":3.277904},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-10-21T09:00:00Z","v":500,"vw":3.295},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T13:15:00Z","v":601,"vw":3.308333},{"c":3.275,"h":3.31,"l":3.2692,"n":167,"o":3.3,"t":"2026-10-21T13:30:00Z","v":38954,"vw":3.293475},{"c":3.28,"h":3.2899,"l":3.275,"n":163,"o":3.275,"t":"2026-10-21T13:45:00Z","v":27607,"vw":3.283108},{"c":3.28,"h":3.2897,"l":3.265,"n":175,"o":3.285,"t":"2026-10-21T14:00:00Z","v":35508,"vw":3.274405},{"c":3.295,"h":3.3,"l":3.28,"n":132,"o":3.28,"t":"2026-10-21T14:15:00Z","v":23285,"vw":3.290336},{"c":3.31,"h":3.31,"l":3.295,"n":93,"o":3.295,"t":"2026-10-21T14:30:00Z","v":29825,"vw":3.298288},{"c":3.315,"h":3.32,"l":3.305,"n":176,"o":3.31,"t":"2026-10-21T14:45:00Z","v":27349,"vw":3.31382},{"c":3.3576,"h":3.358,"l":3.315,"n":353,"o":3.315,"t":"2026-10-21T15:00:00Z","v":72196,"vw":3.333289},{"c":3.385,"h":3.385,"l":3.355,"n":262,"o":3.355,"t":"2026-10-21T15:15:00Z","v":65301,"vw":3.370979},{"c":3.3814,"h":3.39,"l":3.375,"n":220,"o":3.385,"t":"2026-10-21T15:30:00Z","v":38965,"vw":3.380287},{"c":3.385,"h":3.4,"l":3.38,"n":282,"o":3.385,"t":"2026-10-21T15:45:00Z","v":52757,"vw":3.386881},{"c":3.39,"h":3.39,"l":3.3835,"n":126,"o":3.388,"t":"2026-10-21T16:00:00Z","v":24560,"vw":3.387709},{"c":3.4391,"h":3.44,"l":3.39,"n":369,"o":3.39,"t":"2026-10-21T16:15:00Z","v":81676,"vw":3.411539},{"c":3.43,"h":3.445,"l":3.4214,"n":247,"o":3.4391,"t":"2026-10-21T16:30:00Z","v":68713,"vw":3.434175},{"c":3.435,"h":3.44,"l":3.425,"n":146,"o":3.435,"t":"2026-10-21T16:45:00Z","v":29814,"vw":3.432376},{"c":3.425,"h":3.435,"l":3.42,"n":223,"o":3.435,"t":"2026-10-21T17:00:00Z","v":28369,"vw":3.427544},{"c":3.43,"h":3.43,"l":3.42,"n":87,"o":3.425,"t":"2026-10-21T17:15:00Z","v":5744,"vw":3.426467},{"c":3.43,"h":3.43,"l":3.422,"n":133,"o":3.43,"t":"2026-10-21T17:30:00Z","v":21839,"vw":3.425485},{"c":3.435,"h":3.435,"l":3.42,"n":160,"o":3.43,"t":"2026-10-21T17:45:00Z","v":16489,"vw":3.426095},{"c":3.4389,"h":3.44,"l":3.43,"n":96,"o":3.435,"t":"2026-10-21T18:00:00Z","v":9521,"vw":3.436193},{"c":3.415,"h":3.44,"l":3.415,"n":267,"o":3.435,"t":"2026-10-21T18:15:00Z","v":24336,"vw":3.427394},{"c":3.405,"h":3.42,"l":3.4,"n":210,"o":3.415,"t":"2026-10-21T18:30:00Z","v":17060,"vw":3.412813},{"c":3.39,"h":3.405,"l":3.39,"n":206,"o":3.405,"t":"2026-10-21T18:45:00Z","v":19375,"vw":3.398381},{"c":3.385,"h":3.395,"l":3.38,"n":231,"o":3.395,"t":"2026-10-21T19:00:00Z","v":35468,"vw":3.387458},{"c":3.395,"h":3.405,"l":3.385,"n":404,"o":3.39,"t":"2026-10-21T19:15:00Z","v":123121,"vw":3.394596},{"c":3.385,"h":3.395,"l":3.38,"n":278,"o":3.39,"t":"2026-10-21T19:30:00Z","v":28263,"vw":3.387689},{"c":3.385,"h":3.39,"l":3.38,"n":839,"o":3.385,"t":"2026-10-21T19:45:00Z","v":154689,"vw":3.386581},{"c":3.4,"h":3.4,"l":3.39,"n":8,"o":3.39,"t":"2026-10-21T20:00:00Z","v":15904,"vw":3.390129},{"c":3.3837,"h":3.3837,"l":3.3837,"n":1,"o":3.3837,"t":"2026-10-21T20:15:00Z","v":100,"vw":3.3837},{"c":3.3824,"h":3.3824,"l":3.3824,"n":1,"o":3.3824,"t":"2026-10-21T20:45:00Z","v":1000,"vw":3.3824},{"c":3.37,"h":3.38,"l":3.37,"n":4,"o":3.38,"t":"2026-10-21T23:30:00Z","v":1646,"vw":3.376959},{"c":3.3729,"h":3.3729,"l":3.3729,"n":1,"o":3.3729,"t":"2026-10-21T23:45:00Z","v":1000,"vw":3.3729},{"c":3.3693,"h":3.3693,"l":3.3656,"n":2,"o":3.3656,"t":"2026-10-22T11:00:00Z","v":8854,"vw":3.367689},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T13:00:00Z","v":5000,"vw":3.36},{"c":3.415,"h":3.42,"l":3.3725,"n":415,"o":3.39,"t":"2026-10-22T13:30:00Z","v":81071,"vw":3.397944},{"c":3.435,"h":3.435,"l":3.405,"n":178,"o":3.415,"t":"2026-10-22T13:45:00Z","v":32989,"vw":3.416421},{"c":3.414,"h":3.4383,"l":3.4134,"n":138,"o":3.435,"t":"2026-10-22T14:00:00Z","v":35967,"vw":3.425091},{"c":3.395,"h":3.415,"l":3.395,"n":179,"o":3.4101,"t":"2026-10-22T14:15:00Z","v":40090,"vw":3.402703},{"c":3.43,"h":3.435,"l":3.4,"n":304,"o":3.4,"t":"2026-10-22T14:30:00Z","v":68201,"vw":3.417349},{"c":3.435,"h":3.44,"l":3.43,"n":106,"o":3.435,"t":"2026-10-22T14:45:00Z","v":25283,"vw":3.434555},{"c":3.435,"h":3.435,"l":3.43,"n":87,"o":3.435,"t":"2026-10-22T15:00:00Z","v":8899,"vw":3.434559},{"c":3.445,"h":3.455,"l":3.44,"n":127,"o":3.44,"t":"2026-10-22T15:15:00Z","v":39414,"vw":3.447586},{"c":3.455,"h":3.4591,"l":3.445,"n":180,"o":3.445,"t":"2026-10-22T15:30:00Z","v":29009,"vw":3.44985},{"c":3.4575,"h":3.46,"l":3.451,"n":79,"o":3.455,"t":"2026-10-22T15:45:00Z","v":10092,"vw":3.457144},{"c":3.445,"h":3.46,"l":3.44,"n":169,"o":3.46,"t":"2026-10-22T16:00:00Z","v":32612,"vw":3.4543},{"c":3.46,"h":3.46,"l":3.44,"n":110,"o":3.4475,"t":"2026-10-22T16:15:00Z","v":19146,"vw":3.45275},{"c":3.445,"h":3.465,"l":3.44,"n":91,"o":3.465,"t":"2026-10-22T16:30:00Z","v":10864,"vw":3.453125},{"c":3.44,"h":3.45,"l":3.4301,"n":152,"o":3.445,"t":"2026-10-22T16:45:00Z","v":27757,"vw":3.439398},{"c":3.435,"h":3.445,"l":3.43,"n":138,"o":3.445,"t":"2026-10-22T17:00:00Z","v":10576,"vw":3.436784},{"c":3.435,"h":3.45,"l":3.43,"n":194,"o":3.435,"t":"2026-10-22T17:15:00Z","v":35231,"vw":3.439736},{"c":3.445,"h":3.445,"l":3.435,"n":162,"o":3.435,"t":"2026-10-22T17:30:00Z","v":17490,"vw":3.440957},{"c":3.415,"h":3.445,"l":3.415,"n":240,"o":3.445,"t":"2026-10-22T17:45:00Z","v":23177,"vw":3.431601},{"c":3.415,"h":3.415,"l":3.4,"n":180,"o":3.415,"t":"2026-10-22T18:00:00Z","v":23167,"vw":3.40958},{"c":3.415,"h":3.42,"l":3.4135,"n":120,"o":3.415,"t":"2026-10-22T18:15:00Z","v":9655,"vw":3.41586},{"c":3.415,"h":3.42,"l":3.41,"n":201,"o":3.415,"t":"2026-10-22T18:30:00Z","v":37667,"vw":3.414714},{"c":3.425,"h":3.43,"l":3.42,"n":218,"o":3.42,"t":"2026-10-22T18:45:00Z","v":38273,"vw":3.423914},{"c":3.44,"h":3.44,"l":3.425,"n":177,"o":3.425,"t":"2026-10-22T19:00:00Z","v":21237,"vw":3.429255},{"c":3.44,"h":3.445,"l":3.4349,"n":307,"o":3.4399,"t":"2026-10-22T19:15:00Z","v":70966,"vw":3.438995},{"c":3.425,"h":3.44,"l":3.425,"n":365,"o":3.44,"t":"2026-10-22T19:30:00Z","v":52493,"vw":3.430628},{"c":3.445,"h":3.46,"l":3.42,"n":817,"o":3.425,"t":"2026-10-22T19:45:00Z","v":140020,"vw":3.445596},{"c":3.445,"h":3.445,"l":3.445,"n":7,"o":3.445,"t":"2026-10-22T20:00:00Z","v":23961,"vw":3.445},{"c":3.4554,"h":3.4554,"l":3.4554,"n":1,"o":3.4554,"t":"2026-10-22T21:30:00Z","v":260,"vw":3.4554},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-22T22:00:00Z","v":130,"vw":3.411},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T23:45:00Z","v":635,"vw":3.45}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.058324682455574706,"strike":6.110822748519157,"iv":0.9521796883997382,"gamma":0.14740945547680842,"theta":-0.002184438810125049,"vega":0.0023541069269812755,"rho":0.0004285756754909176,"breakevenPct":78.81586756448496}],"put":[{"delta":0.15,"premium":0.24338198450247545,"strike":2.7091701670838204,"iv":0.8438380716281128,"gamma":0.1756372427433098,"theta":-0.0019284834734759433,"vega":0.002704263235086599,"rho":-0.0012100370528330582,"breakevenPct":28.527878765758125},{"delta":0.2,"premium":0.5121608758028685,"strike":3.043056988574992,"iv":0.8829907628107745,"gamma":0.1712256771850657,"theta":-0.0019853529061505605,"vega":0.0027187171904647068,"rho":-0.00189788718025257,"breakevenPct":26.64069238341672},{"delta":0.25,"premium":0.7809397671032614,"strike":3.3769438100661633,"iv":0.9221434539934361,"gamma":0.1668141116268216,"theta":-0.0020422223388251778,"vega":0.002733171145842814,"rho":-0.0025857373076720817,"breakevenPct":24.753506001075316},{"delta":0.3,"premium":1.0497186584036542,"strike":3.7108306315573345,"iv":0.9612961451760978,"gamma":0.1624025460685775,"theta":-0.0020990917714997955,"vega":0.0027476251012209215,"rho":-0.0032735874350915926,"breakevenPct":22.86631961873391},{"delta":0.35,"premium":1.318497549704047,"strike":4.044717453048506,"iv":1.0004488363587596,"gamma":0.15799098051033342,"theta":-0.0021559612041744127,"vega":0.0027620790565990286,"rho":-0.003961437562511104,"breakevenPct":20.979133236392506},{"delta":0.4,"premium":1.5872764410044402,"strike":4.378604274539677,"iv":1.0396015275414214,"gamma":0.15357941495208932,"theta":-0.00221283063684903,"vega":0.002776533011977136,"rho":-0.004649287689930616,"breakevenPct":19.091946854051102},{"delta":0.45,"premium":1.856055332304833,"strike":4.712491096030849,"iv":1.078754218724083,"gamma":0.14916784939384523,"theta":-0.002269700069523647,"vega":0.0027909869673552433,"rho":-0.005337137817350127,"breakevenPct":17.204760471709697},{"delta":0.5,"premium":2.1248342236052262,"strike":5.046377917522021,"iv":1.1179069099067447,"gamma":0.14475628383560113,"theta":-0.0023265695021982644,"vega":0.002805440922733351,"rho":-0.006024987944769638,"breakevenPct":15.317574089368295},{"delta":0.55,"premium":2.3936131149056195,"strike":5.380264739013192,"iv":1.1570596010894065,"gamma":0.14034471827735703,"theta":-0.002383438934872882,"vega":0.0028198948781114584,"rho":-0.006712838072189151,"breakevenPct":13.430387707026888},{"delta":0.6,"premium":2.6623920062060122,"strike":5.714151560504363,"iv":1.1962122922720682,"gamma":0.13593315271911294,"theta":-0.0024403083675474994,"vega":0.0028343488334895655,"rho":-0.007400688199608662,"breakevenPct":11.543201324685484},{"delta":0.65,"premium":2.931170897506405,"strike":6.048038381995535,"iv":1.23536498345473,"gamma":0.1315215871608688,"theta":-0.0024971778002221166,"vega":0.002848802788867673,"rho":-0.008088538327028175,"breakevenPct":9.656014942344079},{"delta":0.7,"premium":3.1999497888067974,"strike":6.3819252034867056,"iv":1.2745176746373916,"gamma":0.12711002160262475,"theta":-0.002554047232896734,"vega":0.0028632567442457802,"rho":-0.008776388454447684,"breakevenPct":7.768828560002678},{"delta":0.75,"premium":3.4687286801071906,"strike":6.715812024977877,"iv":1.3136703658200533,"gamma":0.12269845604438065,"theta":-0.002610916665571351,"vega":0.002877710699623888,"rho":-0.009464238581867195,"breakevenPct":5.8816421776612735},{"delta":0.8,"premium":3.7375075714075843,"strike":7.049698846469049,"iv":1.352823057002715,"gamma":0.11828689048613654,"theta":-0.0026677860982459688,"vega":0.0028921646550019954,"rho":-0.01015208870928671,"breakevenPct":3.9944557953198654},{"delta":0.85,"premium":4.006286462707976,"strike":7.38358566796022,"iv":1.3919757481853767,"gamma":0.11387532492789246,"theta":-0.002724655530920586,"vega":0.0029066186103801025,"rho":-0.010839938836706219,"breakevenPct":2.1072694129784644}]},"raw":{"call":[{"delta":0.1,"premium":0.058324682455574706,"strike":6.110822748519157,"iv":0.9521796883997382,"gamma":0.14740945547680842,"theta":-0.002184438810125049,"vega":0.0023541069269812755,"rho":0.0004285756754909176,"breakevenPct":78.81586756448496}],"put":[{"delta":0.15,"premium":0.24338198450247545,"strike":2.7091701670838204,"iv":0.8438380716281128,"gamma":0.1756372427433098,"theta":-0.0019284834734759433,"vega":0.002704263235086599,"rho":-0.0012100370528330582,"breakevenPct":28.527878765758125},{"delta":0.2,"premium":0.5121608758028685,"strike":3.043056988574992,"iv":0.8829907628107745,"gamma":0.1712256771850657,"theta":-0.0019853529061505605,"vega":0.0027187171904647068,"rho":-0.00189788718025257,"breakevenPct":26.64069238341672},{"delta":0.25,"premium":0.7809397671032614,"strike":3.3769438100661633,"iv":0.9221434539934361,"gamma":0.1668141116268216,"theta":-0.0020422223388251778,"vega":0.002733171145842814,"rho":-0.0025857373076720817,"breakevenPct":24.753506001075316},{"delta":0.3,"premium":1.0497186584036542,"strike":3.7108306315573345,"iv":0.9612961451760978,"gamma":0.1624025460685775,"theta":-0.0020990917714997955,"vega":0.0027476251012209215,"rho":-0.0032735874350915926,"breakevenPct":22.86631961873391},{"delta":0.35,"premium":1.318497549704047,"strike":4.044717453048506,"iv":1.0004488363587596,"gamma":0.15799098051033342,"theta":-0.0021559612041744127,"vega":0.0027620790565990286,"rho":-0.003961437562511104,"breakevenPct":20.979133236392506},{"delta":0.4,"premium":1.5872764410044402,"strike":4.378604274539677,"iv":1.0396015275414214,"gamma":0.15357941495208932,"theta":-0.00221283063684903,"vega":0.002776533011977136,"rho":-0.004649287689930616,"breakevenPct":19.091946854051102},{"delta":0.45,"premium":1.856055332304833,"strike":4.712491096030849,"iv":1.078754218724083,"gamma":0.14916784939384523,"theta":-0.002269700069523647,"vega":0.0027909869673552433,"rho":-0.005337137817350127,"breakevenPct":17.204760471709697},{"delta":0.5,"premium":2.1248342236052262,"strike":5.046377917522021,"iv":1.1179069099067447,"gamma":0.14475628383560113,"theta":-0.0023265695021982644,"vega":0.002805440922733351,"rho":-0.006024987944769638,"breakevenPct":15.317574089368295},{"delta":0.55,"premium":2.3936131149056195,"strike":5.380264739013192,"iv":1.1570596010894065,"gamma":0.14034471827735703,"theta":-0.002383438934872882,"vega":0.0028198948781114584,"rho":-0.006712838072189151,"breakevenPct":13.430387707026888},{"delta":0.6,"premium":2.6623920062060122,"strike":5.714151560504363,"iv":1.1962122922720682,"gamma":0.13593315271911294,"theta":-0.0024403083675474994,"vega":0.0028343488334895655,"rho":-0.007400688199608662,"breakevenPct":11.543201324685484},{"delta":0.65,"premium":2.931170897506405,"strike":6.048038381995535,"iv":1.23536498345473,"gamma":0.1315215871608688,"theta":-0.0024971778002221166,"vega":0.002848802788867673,"rho":-0.008088538327028175,"breakevenPct":9.656014942344079},{"delta":0.7,"premium":3.1999497888067974,"strike":6.3819252034867056,"iv":1.2745176746373916,"gamma":0.12711002160262475,"theta":-0.002554047232896734,"vega":0.0028632567442457802,"rho":-0.008776388454447684,"breakevenPct":7.768828560002678},{"delta":0.75,"premium":3.4687286801071906,"strike":6.715812024977877,"iv":1.3136703658200533,"gamma":0.12269845604438065,"theta":-0.002610916665571351,"vega":0.002877710699623888,"rho":-0.009464238581867195,"breakevenPct":5.8816421776612735},{"delta":0.8,"premium":3.7375075714075843,"strike":7.049698846469049,"iv":1.352823057002715,"gamma":0.11828689048613654,"theta":-0.0026677860982459688,"vega":0.0028921646550019954,"rho":-0.01015208870928671,"breakevenPct":3.9944557953198654},{"delta":0.85,"premium":4.006286462707976,"strike":7.38358566796022,"iv":1.3919757481853767,"gamma":0.11387532492789246,"theta":-0.002724655530920586,"vega":0.0029066186103801025,"rho":-0.010839938836706219,"breakevenPct":2.1072694129784644}]}},"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"}}