{"symbol":"CSTE","url":"https://intraalpha.com/companies/CSTE","capturedAt":"2026-10-23T06:52:44.052Z","state":"ready","quote":{"symbol":"CSTE","last_price":2.41,"prev_close":2.68,"regular_close":2.41,"change":-0.27,"change_pct":-10.0746,"regular_change":-0.27,"regular_change_pct":-10.0746,"extended_change":0,"extended_change_pct":0,"bid":2.11,"ask":3.12,"bid_size":100,"ask_size":100,"volume":102246,"vwap":2.46499,"open":2.7,"high":2.7,"low":2.3,"close":2.41,"trade_count":469,"last_trade_at":"2026-10-22T20:00:00.264022707Z","last_quote_at":"2026-10-22T21:01:13.329832979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":"CSTE","fetched_at":"2026-10-23T06:52:43.475007+00:00","name":"Caesarstone Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Caesarstone Ltd., develops, manufactures and markets quartz surfaces designed under the Caesarstone brand in the United States, Australia, Canada, Latin America, Asia, Israel, Europe, the Middle East and Africa. The company is headquartered in MP Menashe, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":92667000,"ebitda":-29173000,"pe_ratio":null,"peg_ratio":1.03,"book_value":2.954,"dividend_per_share":null,"dividend_yield":null,"eps":-4.13,"revenue_ttm":381809000,"gross_profit_ttm":81108000,"profit_margin":-0.374,"operating_margin_ttm":-0.032,"return_on_assets_ttm":-0.0564,"return_on_equity_ttm":-0.813,"quarterly_earnings_growth":5.87,"quarterly_revenue_growth":-0.045,"analyst_target_price":4,"analyst_number":null,"beta":0.431,"fifty_two_week_high":3.84,"fifty_two_week_low":0.558,"fifty_day_ma":2.968,"two_hundred_day_ma":2.069,"shares_outstanding":34577100,"forward_pe":9.51,"price_to_sales":0.243,"price_to_book":0.895,"ev_to_revenue":0.368,"ev_to_ebitda":5.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:43.475007+00:00"},"optionObservedAt":"2026-10-22T19:55:14.794Z","bars":[{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-16T13:30:00Z","v":2113,"vw":2.74},{"c":2.71,"h":2.73,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T13:50:00Z","v":1077,"vw":2.704985},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T13:55:00Z","v":113,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-16T14:10:00Z","v":2114,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-16T14:15:00Z","v":194,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-16T14:25:00Z","v":1821,"vw":2.72},{"c":2.71,"h":2.71,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T14:30:00Z","v":20412,"vw":2.700049},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T14:35:00Z","v":173,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":40,"o":2.7,"t":"2026-10-16T15:20:00Z","v":5532,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-16T15:25:00Z","v":1211,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T15:35:00Z","v":178,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-16T15:40:00Z","v":949,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-16T15:45:00Z","v":1606,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-16T15:50:00Z","v":346,"vw":2.7},{"c":2.625,"h":2.705,"l":2.62,"n":48,"o":2.7,"t":"2026-10-16T16:00:00Z","v":16187,"vw":2.682131},{"c":2.62,"h":2.62,"l":2.62,"n":5,"o":2.62,"t":"2026-10-16T16:05:00Z","v":635,"vw":2.62},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-16T16:10:00Z","v":883,"vw":2.6},{"c":2.7099,"h":2.7099,"l":2.7099,"n":2,"o":2.7099,"t":"2026-10-16T16:15:00Z","v":5000,"vw":2.7099},{"c":2.64,"h":2.71,"l":2.64,"n":38,"o":2.7,"t":"2026-10-16T16:20:00Z","v":7133,"vw":2.685677},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T17:10:00Z","v":1781,"vw":2.71},{"c":2.71,"h":2.71,"l":2.665,"n":6,"o":2.665,"t":"2026-10-16T17:35:00Z","v":1851,"vw":2.701029},{"c":2.46,"h":2.64,"l":2.46,"n":56,"o":2.64,"t":"2026-10-16T17:40:00Z","v":42261,"vw":2.542763},{"c":2.5499,"h":2.5499,"l":2.46,"n":6,"o":2.46,"t":"2026-10-16T17:45:00Z","v":2304,"vw":2.517156},{"c":2.5225,"h":2.5271,"l":2.5225,"n":4,"o":2.5271,"t":"2026-10-16T17:50:00Z","v":302,"vw":2.524867},{"c":2.5201,"h":2.56,"l":2.5201,"n":14,"o":2.535,"t":"2026-10-16T17:55:00Z","v":1789,"vw":2.546418},{"c":2.49,"h":2.52,"l":2.49,"n":10,"o":2.52,"t":"2026-10-16T18:10:00Z","v":3368,"vw":2.505344},{"c":2.45,"h":2.482,"l":2.43,"n":47,"o":2.482,"t":"2026-10-16T18:15:00Z","v":25785,"vw":2.468617},{"c":2.45,"h":2.4675,"l":2.45,"n":5,"o":2.46,"t":"2026-10-16T18:20:00Z","v":2481,"vw":2.452292},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-16T18:30:00Z","v":302,"vw":2.45},{"c":2.46,"h":2.46,"l":2.44,"n":4,"o":2.44,"t":"2026-10-16T19:05:00Z","v":653,"vw":2.453856},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-16T19:15:00Z","v":127,"vw":2.44},{"c":2.44,"h":2.44,"l":2.435,"n":3,"o":2.435,"t":"2026-10-16T19:25:00Z","v":310,"vw":2.438333},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-16T19:35:00Z","v":515,"vw":2.43},{"c":2.4,"h":2.425,"l":2.35,"n":31,"o":2.425,"t":"2026-10-16T19:45:00Z","v":11624,"vw":2.399152},{"c":2.36,"h":2.38,"l":2.36,"n":8,"o":2.38,"t":"2026-10-16T19:50:00Z","v":648,"vw":2.376},{"c":2.34,"h":2.37,"l":2.33,"n":71,"o":2.35,"t":"2026-10-16T19:55:00Z","v":5228,"vw":2.346363},{"c":2.365,"h":2.365,"l":2.365,"n":3,"o":2.365,"t":"2026-10-16T20:00:00Z","v":459,"vw":2.365},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T08:00:00Z","v":453,"vw":2.48},{"c":2.475,"h":2.475,"l":2.32,"n":10,"o":2.32,"t":"2026-10-19T13:30:00Z","v":5446,"vw":2.325485},{"c":2.29,"h":2.389,"l":2.29,"n":10,"o":2.389,"t":"2026-10-19T13:35:00Z","v":1830,"vw":2.328027},{"c":2.25,"h":2.275,"l":2.25,"n":15,"o":2.275,"t":"2026-10-19T13:40:00Z","v":5027,"vw":2.25094},{"c":2.3,"h":2.3,"l":2.2953,"n":2,"o":2.2953,"t":"2026-10-19T13:50:00Z","v":297,"vw":2.298418},{"c":2.2889,"h":2.2889,"l":2.285,"n":2,"o":2.285,"t":"2026-10-19T14:05:00Z","v":400,"vw":2.286463},{"c":2.32,"h":2.32,"l":2.2801,"n":12,"o":2.285,"t":"2026-10-19T14:10:00Z","v":2478,"vw":2.291051},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T14:15:00Z","v":100,"vw":2.32},{"c":2.31,"h":2.32,"l":2.31,"n":13,"o":2.32,"t":"2026-10-19T14:20:00Z","v":1373,"vw":2.317156},{"c":2.23,"h":2.25,"l":2.23,"n":45,"o":2.25,"t":"2026-10-19T14:35:00Z","v":5391,"vw":2.239981},{"c":2.18,"h":2.2,"l":2.18,"n":12,"o":2.2,"t":"2026-10-19T15:10:00Z","v":1142,"vw":2.197642},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.2,"t":"2026-10-19T15:15:00Z","v":1500,"vw":2.199311},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-19T15:20:00Z","v":500,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":10,"o":2.21,"t":"2026-10-19T15:50:00Z","v":4002,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T16:00:00Z","v":720,"vw":2.22},{"c":2.22,"h":2.22,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T16:05:00Z","v":1240,"vw":2.213043},{"c":2.215,"h":2.2169,"l":2.21,"n":13,"o":2.21,"t":"2026-10-19T16:10:00Z","v":2248,"vw":2.212357},{"c":2.226,"h":2.226,"l":2.21,"n":31,"o":2.219,"t":"2026-10-19T16:15:00Z","v":3776,"vw":2.217873},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-19T16:30:00Z","v":2042,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-19T16:35:00Z","v":175,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-19T16:40:00Z","v":1050,"vw":2.22},{"c":2.2254,"h":2.2299,"l":2.2101,"n":7,"o":2.2299,"t":"2026-10-19T16:45:00Z","v":2210,"vw":2.223645},{"c":2.15,"h":2.2,"l":2.15,"n":13,"o":2.2,"t":"2026-10-19T17:40:00Z","v":5080,"vw":2.17364},{"c":2.132,"h":2.15,"l":2.132,"n":9,"o":2.15,"t":"2026-10-19T17:45:00Z","v":6382,"vw":2.149411},{"c":2.12,"h":2.15,"l":2.12,"n":28,"o":2.12,"t":"2026-10-19T18:05:00Z","v":1726,"vw":2.135452},{"c":2.12,"h":2.12,"l":2.12,"n":10,"o":2.12,"t":"2026-10-19T18:10:00Z","v":741,"vw":2.12},{"c":2.13,"h":2.13,"l":2.12,"n":20,"o":2.1267,"t":"2026-10-19T18:15:00Z","v":1683,"vw":2.127001},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-19T18:20:00Z","v":1000,"vw":2.14},{"c":2.11,"h":2.14,"l":2.11,"n":11,"o":2.14,"t":"2026-10-19T18:25:00Z","v":2521,"vw":2.136192},{"c":2.125,"h":2.14,"l":2.125,"n":6,"o":2.13,"t":"2026-10-19T18:30:00Z","v":1300,"vw":2.132595},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-19T18:35:00Z","v":169,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":8,"o":2.1,"t":"2026-10-19T18:45:00Z","v":831,"vw":2.1},{"c":2.085,"h":2.12,"l":2.0501,"n":32,"o":2.1199,"t":"2026-10-19T18:55:00Z","v":27451,"vw":2.11788},{"c":2.13,"h":2.1599,"l":2.1001,"n":8,"o":2.1014,"t":"2026-10-19T19:00:00Z","v":4747,"vw":2.145434},{"c":2.17,"h":2.18,"l":2.16,"n":19,"o":2.16,"t":"2026-10-19T19:05:00Z","v":1169,"vw":2.165479},{"c":2.185,"h":2.19,"l":2.185,"n":13,"o":2.19,"t":"2026-10-19T19:10:00Z","v":907,"vw":2.189237},{"c":2.165,"h":2.18,"l":2.16,"n":10,"o":2.18,"t":"2026-10-19T19:15:00Z","v":1558,"vw":2.166113},{"c":2.165,"h":2.1675,"l":2.165,"n":5,"o":2.1675,"t":"2026-10-19T19:20:00Z","v":276,"vw":2.16625},{"c":2.18,"h":2.18,"l":2.155,"n":18,"o":2.155,"t":"2026-10-19T19:25:00Z","v":1234,"vw":2.171855},{"c":2.18,"h":2.18,"l":2.17,"n":59,"o":2.17,"t":"2026-10-19T19:35:00Z","v":1573,"vw":2.177475},{"c":2.155,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-19T19:40:00Z","v":832,"vw":2.151282},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-19T19:45:00Z","v":106,"vw":2.15},{"c":2.115,"h":2.115,"l":2.11,"n":10,"o":2.11,"t":"2026-10-19T19:50:00Z","v":378,"vw":2.1125},{"c":2.2,"h":2.2,"l":2.05,"n":85,"o":2.06,"t":"2026-10-19T19:55:00Z","v":6582,"vw":2.111311},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-19T20:00:00Z","v":833,"vw":2.15},{"c":2.23,"h":2.23,"l":2.17,"n":7,"o":2.17,"t":"2026-10-20T13:30:00Z","v":2417,"vw":2.172516},{"c":2.2,"h":2.23,"l":2.19,"n":7,"o":2.23,"t":"2026-10-20T13:35:00Z","v":890,"vw":2.202269},{"c":2.2,"h":2.2,"l":2.195,"n":5,"o":2.195,"t":"2026-10-20T13:40:00Z","v":503,"vw":2.197587},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-20T13:45:00Z","v":387,"vw":2.2},{"c":2.18,"h":2.2,"l":2.18,"n":7,"o":2.2,"t":"2026-10-20T13:50:00Z","v":764,"vw":2.188762},{"c":2.2,"h":2.2,"l":2.19,"n":4,"o":2.19,"t":"2026-10-20T13:55:00Z","v":289,"vw":2.19485},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-20T14:00:00Z","v":311,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T14:05:00Z","v":226,"vw":2.2},{"c":2.24,"h":2.24,"l":2.2,"n":24,"o":2.2,"t":"2026-10-20T14:10:00Z","v":12372,"vw":2.205537},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-20T14:15:00Z","v":161,"vw":2.26},{"c":2.33,"h":2.34,"l":2.315,"n":19,"o":2.315,"t":"2026-10-20T14:20:00Z","v":1146,"vw":2.32623},{"c":2.34,"h":2.34,"l":2.32,"n":15,"o":2.33,"t":"2026-10-20T14:25:00Z","v":1269,"vw":2.328036},{"c":2.355,"h":2.365,"l":2.34,"n":23,"o":2.34,"t":"2026-10-20T14:30:00Z","v":2222,"vw":2.354055},{"c":2.355,"h":2.355,"l":2.355,"n":3,"o":2.355,"t":"2026-10-20T14:35:00Z","v":248,"vw":2.355},{"c":2.36,"h":2.37,"l":2.33,"n":8,"o":2.33,"t":"2026-10-20T14:45:00Z","v":1252,"vw":2.351173},{"c":2.39,"h":2.4,"l":2.37,"n":21,"o":2.37,"t":"2026-10-20T14:50:00Z","v":2421,"vw":2.385973},{"c":2.4064,"h":2.41,"l":2.4,"n":7,"o":2.4,"t":"2026-10-20T15:00:00Z","v":615,"vw":2.40668},{"c":2.44,"h":2.44,"l":2.42,"n":23,"o":2.42,"t":"2026-10-20T15:05:00Z","v":3072,"vw":2.426642},{"c":2.425,"h":2.44,"l":2.425,"n":7,"o":2.44,"t":"2026-10-20T15:10:00Z","v":1645,"vw":2.428181},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-20T15:15:00Z","v":236,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-20T15:20:00Z","v":225,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T15:25:00Z","v":114,"vw":2.46},{"c":2.49,"h":2.49,"l":2.459,"n":20,"o":2.459,"t":"2026-10-20T15:40:00Z","v":1466,"vw":2.467842},{"c":2.4729,"h":2.5,"l":2.4729,"n":7,"o":2.4998,"t":"2026-10-20T15:45:00Z","v":3442,"vw":2.499095},{"c":2.445,"h":2.48,"l":2.445,"n":18,"o":2.48,"t":"2026-10-20T16:00:00Z","v":1202,"vw":2.458473},{"c":2.47,"h":2.47,"l":2.46,"n":9,"o":2.46,"t":"2026-10-20T16:10:00Z","v":1163,"vw":2.467589},{"c":2.45,"h":2.48,"l":2.45,"n":13,"o":2.47,"t":"2026-10-20T16:15:00Z","v":2484,"vw":2.462552},{"c":2.48,"h":2.48,"l":2.47,"n":5,"o":2.47,"t":"2026-10-20T16:20:00Z","v":700,"vw":2.477059},{"c":2.48,"h":2.485,"l":2.48,"n":12,"o":2.48,"t":"2026-10-20T16:25:00Z","v":740,"vw":2.482},{"c":2.485,"h":2.485,"l":2.48,"n":2,"o":2.48,"t":"2026-10-20T16:30:00Z","v":400,"vw":2.48125},{"c":2.485,"h":2.5,"l":2.48,"n":9,"o":2.48,"t":"2026-10-20T16:35:00Z","v":1287,"vw":2.484118},{"c":2.4947,"h":2.4947,"l":2.46,"n":8,"o":2.46,"t":"2026-10-20T16:40:00Z","v":1697,"vw":2.48255},{"c":2.535,"h":2.535,"l":2.4999,"n":15,"o":2.4999,"t":"2026-10-20T16:45:00Z","v":1443,"vw":2.522721},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-20T16:50:00Z","v":100,"vw":2.52},{"c":2.47,"h":2.51,"l":2.47,"n":8,"o":2.51,"t":"2026-10-20T16:55:00Z","v":649,"vw":2.47995},{"c":2.4009,"h":2.43,"l":2.4009,"n":8,"o":2.41,"t":"2026-10-20T17:00:00Z","v":1671,"vw":2.407016},{"c":2.45,"h":2.4536,"l":2.45,"n":4,"o":2.4536,"t":"2026-10-20T17:05:00Z","v":278,"vw":2.4518},{"c":2.445,"h":2.445,"l":2.44,"n":8,"o":2.44,"t":"2026-10-20T17:10:00Z","v":900,"vw":2.443538},{"c":2.435,"h":2.445,"l":2.43,"n":8,"o":2.4301,"t":"2026-10-20T17:15:00Z","v":1232,"vw":2.431714},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T17:20:00Z","v":186,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-20T17:25:00Z","v":553,"vw":2.41},{"c":2.415,"h":2.415,"l":2.415,"n":3,"o":2.415,"t":"2026-10-20T17:30:00Z","v":703,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-20T17:50:00Z","v":105,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":1,"o":2.415,"t":"2026-10-20T18:05:00Z","v":100,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-20T18:20:00Z","v":312,"vw":2.415},{"c":2.425,"h":2.425,"l":2.415,"n":6,"o":2.415,"t":"2026-10-20T18:40:00Z","v":1014,"vw":2.416144},{"c":2.42,"h":2.42,"l":2.41,"n":2,"o":2.41,"t":"2026-10-20T18:50:00Z","v":300,"vw":2.413333},{"c":2.43,"h":2.43,"l":2.41,"n":7,"o":2.41,"t":"2026-10-20T19:20:00Z","v":1873,"vw":2.424512},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-20T19:25:00Z","v":500,"vw":2.41},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-20T19:30:00Z","v":101,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":17,"o":2.44,"t":"2026-10-20T19:35:00Z","v":1614,"vw":2.44},{"c":2.415,"h":2.43,"l":2.415,"n":11,"o":2.43,"t":"2026-10-20T19:40:00Z","v":903,"vw":2.419728},{"c":2.425,"h":2.425,"l":2.425,"n":1,"o":2.425,"t":"2026-10-20T19:45:00Z","v":100,"vw":2.425},{"c":2.41,"h":2.41,"l":2.41,"n":22,"o":2.41,"t":"2026-10-20T19:50:00Z","v":907,"vw":2.41},{"c":2.35,"h":2.4,"l":2.35,"n":74,"o":2.4,"t":"2026-10-20T19:55:00Z","v":6784,"vw":2.373427},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T20:00:00Z","v":3474,"vw":2.33},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T12:05:00Z","v":250,"vw":2.48},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T13:30:00Z","v":671,"vw":2.35},{"c":2.48,"h":2.48,"l":2.44,"n":7,"o":2.44,"t":"2026-10-21T13:50:00Z","v":331,"vw":2.46},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T13:55:00Z","v":237,"vw":2.48},{"c":2.48,"h":2.48,"l":2.4201,"n":7,"o":2.4201,"t":"2026-10-21T14:00:00Z","v":1529,"vw":2.436467},{"c":2.47,"h":2.49,"l":2.47,"n":9,"o":2.49,"t":"2026-10-21T14:05:00Z","v":700,"vw":2.484},{"c":2.53,"h":2.53,"l":2.47,"n":15,"o":2.47,"t":"2026-10-21T14:10:00Z","v":2291,"vw":2.494232},{"c":2.515,"h":2.52,"l":2.5,"n":9,"o":2.5,"t":"2026-10-21T14:15:00Z","v":1599,"vw":2.506},{"c":2.49,"h":2.51,"l":2.49,"n":2,"o":2.51,"t":"2026-10-21T14:35:00Z","v":200,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:50:00Z","v":100,"vw":2.48},{"c":2.57,"h":2.57,"l":2.48,"n":50,"o":2.49,"t":"2026-10-21T15:00:00Z","v":8295,"vw":2.518314},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-21T15:05:00Z","v":340,"vw":2.605},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T15:10:00Z","v":190,"vw":2.61},{"c":2.61,"h":2.6426,"l":2.61,"n":28,"o":2.63,"t":"2026-10-21T15:20:00Z","v":1754,"vw":2.632617},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T15:25:00Z","v":118,"vw":2.59},{"c":2.6,"h":2.6,"l":2.5811,"n":5,"o":2.5811,"t":"2026-10-21T15:30:00Z","v":277,"vw":2.58824},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T15:35:00Z","v":183,"vw":2.59},{"c":2.6,"h":2.6,"l":2.58,"n":4,"o":2.581,"t":"2026-10-21T15:50:00Z","v":513,"vw":2.588675},{"c":2.6,"h":2.61,"l":2.59,"n":13,"o":2.59,"t":"2026-10-21T15:55:00Z","v":3392,"vw":2.597909},{"c":2.6,"h":2.6,"l":2.595,"n":3,"o":2.595,"t":"2026-10-21T16:00:00Z","v":342,"vw":2.598214},{"c":2.595,"h":2.595,"l":2.57,"n":9,"o":2.59,"t":"2026-10-21T16:05:00Z","v":923,"vw":2.582273},{"c":2.63,"h":2.641,"l":2.59,"n":50,"o":2.6,"t":"2026-10-21T16:30:00Z","v":5420,"vw":2.609638},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T16:55:00Z","v":100,"vw":2.66},{"c":2.6727,"h":2.6727,"l":2.655,"n":4,"o":2.655,"t":"2026-10-21T17:05:00Z","v":258,"vw":2.663045},{"c":2.67,"h":2.67,"l":2.65,"n":14,"o":2.66,"t":"2026-10-21T17:10:00Z","v":1790,"vw":2.655668},{"c":2.6499,"h":2.6499,"l":2.6499,"n":2,"o":2.6499,"t":"2026-10-21T17:25:00Z","v":137,"vw":2.6499},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-21T17:30:00Z","v":100,"vw":2.68},{"c":2.6952,"h":2.6952,"l":2.6952,"n":1,"o":2.6952,"t":"2026-10-21T17:35:00Z","v":100,"vw":2.6952},{"c":2.68,"h":2.69,"l":2.67,"n":14,"o":2.69,"t":"2026-10-21T17:45:00Z","v":2910,"vw":2.683378},{"c":2.66,"h":2.68,"l":2.66,"n":11,"o":2.66,"t":"2026-10-21T17:50:00Z","v":486,"vw":2.665112},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.67},{"c":2.64,"h":2.64,"l":2.63,"n":9,"o":2.63,"t":"2026-10-21T18:20:00Z","v":413,"vw":2.635},{"c":2.635,"h":2.635,"l":2.63,"n":5,"o":2.63,"t":"2026-10-21T18:25:00Z","v":678,"vw":2.631815},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-21T18:30:00Z","v":107,"vw":2.64},{"c":2.655,"h":2.66,"l":2.64,"n":19,"o":2.66,"t":"2026-10-21T18:35:00Z","v":1737,"vw":2.646995},{"c":2.67,"h":2.6757,"l":2.66,"n":19,"o":2.6757,"t":"2026-10-21T18:40:00Z","v":2471,"vw":2.665071},{"c":2.65,"h":2.66,"l":2.64,"n":13,"o":2.66,"t":"2026-10-21T18:50:00Z","v":1051,"vw":2.651088},{"c":2.64,"h":2.65,"l":2.64,"n":4,"o":2.65,"t":"2026-10-21T18:55:00Z","v":363,"vw":2.643333},{"c":2.63,"h":2.65,"l":2.63,"n":6,"o":2.64,"t":"2026-10-21T19:00:00Z","v":415,"vw":2.64},{"c":2.66,"h":2.6647,"l":2.63,"n":20,"o":2.64,"t":"2026-10-21T19:05:00Z","v":2548,"vw":2.657218},{"c":2.66,"h":2.6612,"l":2.66,"n":20,"o":2.66,"t":"2026-10-21T19:10:00Z","v":1641,"vw":2.660116},{"c":2.67,"h":2.67,"l":2.652,"n":12,"o":2.652,"t":"2026-10-21T19:15:00Z","v":2364,"vw":2.65419},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-21T19:20:00Z","v":1302,"vw":2.66},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T19:25:00Z","v":190,"vw":2.665},{"c":2.665,"h":2.665,"l":2.65,"n":16,"o":2.65,"t":"2026-10-21T19:30:00Z","v":2189,"vw":2.660074},{"c":2.66,"h":2.665,"l":2.65,"n":13,"o":2.665,"t":"2026-10-21T19:35:00Z","v":1161,"vw":2.659184},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T19:45:00Z","v":216,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":9,"o":2.66,"t":"2026-10-21T19:50:00Z","v":424,"vw":2.66},{"c":2.685,"h":2.69,"l":2.67,"n":58,"o":2.67,"t":"2026-10-21T19:55:00Z","v":5002,"vw":2.678463},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-21T20:00:00Z","v":1807,"vw":2.68},{"c":2.69,"h":2.7,"l":2.69,"n":10,"o":2.7,"t":"2026-10-22T13:30:00Z","v":11744,"vw":2.699145},{"c":2.6412,"h":2.6412,"l":2.595,"n":3,"o":2.595,"t":"2026-10-22T13:50:00Z","v":615,"vw":2.626151},{"c":2.57,"h":2.6,"l":2.57,"n":8,"o":2.6,"t":"2026-10-22T14:25:00Z","v":848,"vw":2.574994},{"c":2.53,"h":2.53,"l":2.52,"n":7,"o":2.53,"t":"2026-10-22T14:50:00Z","v":1549,"vw":2.523523},{"c":2.51,"h":2.51,"l":2.49,"n":13,"o":2.5,"t":"2026-10-22T15:15:00Z","v":12975,"vw":2.5},{"c":2.45,"h":2.475,"l":2.45,"n":6,"o":2.475,"t":"2026-10-22T15:20:00Z","v":1253,"vw":2.457981},{"c":2.41,"h":2.46,"l":2.41,"n":11,"o":2.45,"t":"2026-10-22T15:25:00Z","v":1828,"vw":2.445},{"c":2.435,"h":2.435,"l":2.435,"n":3,"o":2.435,"t":"2026-10-22T15:40:00Z","v":104,"vw":2.435},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-22T15:55:00Z","v":306,"vw":2.42},{"c":2.43,"h":2.43,"l":2.425,"n":7,"o":2.425,"t":"2026-10-22T16:55:00Z","v":662,"vw":2.429101},{"c":2.4301,"h":2.4301,"l":2.41,"n":12,"o":2.43,"t":"2026-10-22T17:00:00Z","v":1402,"vw":2.419255},{"c":2.41,"h":2.41,"l":2.4,"n":15,"o":2.4,"t":"2026-10-22T17:20:00Z","v":4736,"vw":2.400648},{"c":2.415,"h":2.4264,"l":2.4128,"n":3,"o":2.4264,"t":"2026-10-22T17:25:00Z","v":771,"vw":2.415543},{"c":2.415,"h":2.415,"l":2.415,"n":5,"o":2.415,"t":"2026-10-22T17:35:00Z","v":2522,"vw":2.415},{"c":2.4,"h":2.415,"l":2.4,"n":3,"o":2.415,"t":"2026-10-22T17:45:00Z","v":8800,"vw":2.400392},{"c":2.35,"h":2.355,"l":2.35,"n":12,"o":2.355,"t":"2026-10-22T18:00:00Z","v":456,"vw":2.3525},{"c":2.325,"h":2.325,"l":2.311,"n":8,"o":2.311,"t":"2026-10-22T18:05:00Z","v":991,"vw":2.319842},{"c":2.325,"h":2.325,"l":2.325,"n":7,"o":2.325,"t":"2026-10-22T18:10:00Z","v":433,"vw":2.325},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-10-22T18:20:00Z","v":100,"vw":2.325},{"c":2.31,"h":2.32,"l":2.3,"n":44,"o":2.311,"t":"2026-10-22T18:25:00Z","v":2718,"vw":2.308911},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-22T18:30:00Z","v":118,"vw":2.31},{"c":2.34,"h":2.4057,"l":2.31,"n":20,"o":2.31,"t":"2026-10-22T18:35:00Z","v":1236,"vw":2.339463},{"c":2.375,"h":2.375,"l":2.32,"n":3,"o":2.32,"t":"2026-10-22T18:40:00Z","v":506,"vw":2.363776},{"c":2.4,"h":2.4,"l":2.375,"n":4,"o":2.375,"t":"2026-10-22T18:50:00Z","v":250,"vw":2.3875},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-10-22T19:00:00Z","v":5617,"vw":2.36},{"c":2.415,"h":2.415,"l":2.36,"n":20,"o":2.36,"t":"2026-10-22T19:05:00Z","v":6272,"vw":2.368333},{"c":2.49,"h":2.49,"l":2.43,"n":49,"o":2.43,"t":"2026-10-22T19:10:00Z","v":24018,"vw":2.452012},{"c":2.5,"h":2.5,"l":2.49,"n":8,"o":2.49,"t":"2026-10-22T19:15:00Z","v":820,"vw":2.494852},{"c":2.46,"h":2.49,"l":2.45,"n":11,"o":2.49,"t":"2026-10-22T19:20:00Z","v":2718,"vw":2.465},{"c":2.44,"h":2.46,"l":2.44,"n":4,"o":2.44,"t":"2026-10-22T19:25:00Z","v":815,"vw":2.45},{"c":2.425,"h":2.43,"l":2.4,"n":37,"o":2.43,"t":"2026-10-22T19:55:00Z","v":1946,"vw":2.415392},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-22T20:00:00Z","v":1186,"vw":2.41}],"history":[{"c":4.4,"h":4.5499,"l":4.31,"n":539,"o":4.52,"t":"2024-10-21T04:00:00Z","v":53211,"vw":4.442362},{"c":4.43,"h":4.465,"l":4.335,"n":633,"o":4.37,"t":"2024-10-22T04:00:00Z","v":57445,"vw":4.387716},{"c":4.45,"h":4.46,"l":4.38,"n":408,"o":4.4,"t":"2024-10-23T04:00:00Z","v":17746,"vw":4.420963},{"c":4.44,"h":4.48,"l":4.3701,"n":312,"o":4.44,"t":"2024-10-24T04:00:00Z","v":12805,"vw":4.436038},{"c":4.37,"h":4.52,"l":4.36,"n":326,"o":4.48,"t":"2024-10-25T04:00:00Z","v":19615,"vw":4.386697},{"c":4.47,"h":4.49,"l":4.42,"n":277,"o":4.42,"t":"2024-10-28T04:00:00Z","v":21159,"vw":4.465822},{"c":4.2,"h":4.42,"l":4.2,"n":477,"o":4.42,"t":"2024-10-29T04:00:00Z","v":20489,"vw":4.255791},{"c":4.2,"h":4.29,"l":4.14,"n":385,"o":4.2,"t":"2024-10-30T04:00:00Z","v":25797,"vw":4.205368},{"c":4.03,"h":4.19,"l":3.96,"n":512,"o":4.09,"t":"2024-10-31T04:00:00Z","v":29286,"vw":4.048965},{"c":4.05,"h":4.1517,"l":3.9,"n":464,"o":4.12,"t":"2024-11-01T04:00:00Z","v":39274,"vw":4.031272},{"c":4.15,"h":4.16,"l":4.01,"n":555,"o":4.05,"t":"2024-11-04T05:00:00Z","v":49361,"vw":4.120168},{"c":3.92,"h":4.14,"l":3.89,"n":1317,"o":4.13,"t":"2024-11-05T05:00:00Z","v":103225,"vw":3.9789},{"c":4.35,"h":4.46,"l":4.07,"n":1866,"o":4.15,"t":"2024-11-06T05:00:00Z","v":98267,"vw":4.304343},{"c":4.26,"h":4.57,"l":4.22,"n":1500,"o":4.36,"t":"2024-11-07T05:00:00Z","v":89149,"vw":4.33957},{"c":4.27,"h":4.39,"l":4.11,"n":913,"o":4.25,"t":"2024-11-08T05:00:00Z","v":44566,"vw":4.252698},{"c":4.33,"h":4.41,"l":4.1,"n":923,"o":4.31,"t":"2024-11-11T05:00:00Z","v":44295,"vw":4.262361},{"c":4.25,"h":4.3161,"l":4.14,"n":954,"o":4.18,"t":"2024-11-12T05:00:00Z","v":57304,"vw":4.228805},{"c":3.87,"h":4.01,"l":3.82,"n":1464,"o":4.01,"t":"2024-11-13T05:00:00Z","v":58101,"vw":3.920164},{"c":3.99,"h":4.09,"l":3.95,"n":676,"o":4.015,"t":"2024-11-14T05:00:00Z","v":59081,"vw":4.006035},{"c":4.08,"h":4.12,"l":3.965,"n":1005,"o":4.04,"t":"2024-11-15T05:00:00Z","v":46175,"vw":4.051727},{"c":3.91,"h":4.08,"l":3.9,"n":328,"o":4.08,"t":"2024-11-18T05:00:00Z","v":16048,"vw":3.952025},{"c":3.88,"h":3.9,"l":3.82,"n":594,"o":3.85,"t":"2024-11-19T05:00:00Z","v":25487,"vw":3.864942},{"c":3.83,"h":3.8907,"l":3.8,"n":624,"o":3.85,"t":"2024-11-20T05:00:00Z","v":35599,"vw":3.841326},{"c":3.98,"h":4,"l":3.8,"n":315,"o":3.85,"t":"2024-11-21T05:00:00Z","v":15436,"vw":3.960528},{"c":4.14,"h":4.15,"l":4.01,"n":390,"o":4.01,"t":"2024-11-22T05:00:00Z","v":21714,"vw":4.118423},{"c":4.22,"h":4.26,"l":4.1219,"n":627,"o":4.17,"t":"2024-11-25T05:00:00Z","v":30644,"vw":4.218812},{"c":4.25,"h":4.31,"l":4.1422,"n":483,"o":4.22,"t":"2024-11-26T05:00:00Z","v":28398,"vw":4.255483},{"c":4.24,"h":4.26,"l":4.1575,"n":452,"o":4.26,"t":"2024-11-27T05:00:00Z","v":15934,"vw":4.233102},{"c":4.39,"h":4.39,"l":4.24,"n":511,"o":4.27,"t":"2024-11-29T05:00:00Z","v":28287,"vw":4.345723},{"c":4.33,"h":4.41,"l":4.24,"n":864,"o":4.37,"t":"2024-12-02T05:00:00Z","v":33019,"vw":4.342947},{"c":4.255,"h":4.36,"l":4.21,"n":928,"o":4.36,"t":"2024-12-03T05:00:00Z","v":29524,"vw":4.259561},{"c":4.76,"h":4.77,"l":4.4,"n":1410,"o":4.5,"t":"2024-12-04T05:00:00Z","v":131840,"vw":4.661782},{"c":4.72,"h":4.785,"l":4.61,"n":733,"o":4.7,"t":"2024-12-05T05:00:00Z","v":36231,"vw":4.691136},{"c":4.99,"h":5.04,"l":4.68,"n":699,"o":4.76,"t":"2024-12-06T05:00:00Z","v":56662,"vw":4.893691},{"c":4.92,"h":5.0291,"l":4.91,"n":1183,"o":5,"t":"2024-12-09T05:00:00Z","v":51356,"vw":4.960163},{"c":4.97,"h":4.99,"l":4.88,"n":969,"o":4.91,"t":"2024-12-10T05:00:00Z","v":82350,"vw":4.962081},{"c":5.01,"h":5.04,"l":4.89,"n":1285,"o":5.04,"t":"2024-12-11T05:00:00Z","v":119307,"vw":5.013106},{"c":5,"h":5.04,"l":4.89,"n":720,"o":4.97,"t":"2024-12-12T05:00:00Z","v":64997,"vw":4.98366},{"c":4.93,"h":5.04,"l":4.6132,"n":682,"o":5.04,"t":"2024-12-13T05:00:00Z","v":75161,"vw":4.848496},{"c":4.78,"h":4.93,"l":4.63,"n":829,"o":4.93,"t":"2024-12-16T05:00:00Z","v":85288,"vw":4.748074},{"c":4.7,"h":4.76,"l":4.6,"n":621,"o":4.72,"t":"2024-12-17T05:00:00Z","v":42865,"vw":4.695592},{"c":4.78,"h":4.97,"l":4.61,"n":940,"o":4.71,"t":"2024-12-18T05:00:00Z","v":73555,"vw":4.818422},{"c":4.61,"h":4.79,"l":4.5,"n":685,"o":4.79,"t":"2024-12-19T05:00:00Z","v":42124,"vw":4.644535},{"c":4.56,"h":4.66,"l":4.46,"n":1237,"o":4.59,"t":"2024-12-20T05:00:00Z","v":118428,"vw":4.558416},{"c":4.42,"h":4.58,"l":4.4,"n":714,"o":4.56,"t":"2024-12-23T05:00:00Z","v":41676,"vw":4.481569},{"c":4.49,"h":4.61,"l":4.38,"n":293,"o":4.41,"t":"2024-12-24T05:00:00Z","v":24819,"vw":4.473486},{"c":4.55,"h":4.59,"l":4.51,"n":507,"o":4.59,"t":"2024-12-26T05:00:00Z","v":19466,"vw":4.549632},{"c":4.42,"h":4.5885,"l":4.39,"n":747,"o":4.53,"t":"2024-12-27T05:00:00Z","v":31404,"vw":4.450271},{"c":4.36,"h":4.48,"l":4.32,"n":669,"o":4.42,"t":"2024-12-30T05:00:00Z","v":44429,"vw":4.36854},{"c":4.25,"h":4.43,"l":4.25,"n":975,"o":4.41,"t":"2024-12-31T05:00:00Z","v":87055,"vw":4.301184},{"c":4.47,"h":4.5084,"l":4.32,"n":428,"o":4.32,"t":"2025-01-02T05:00:00Z","v":32431,"vw":4.445002},{"c":4.4,"h":4.535,"l":4.35,"n":906,"o":4.52,"t":"2025-01-03T05:00:00Z","v":45877,"vw":4.406797},{"c":4.3,"h":4.44,"l":4.3,"n":790,"o":4.44,"t":"2025-01-06T05:00:00Z","v":54364,"vw":4.327931},{"c":4.25,"h":4.36,"l":4.2,"n":598,"o":4.33,"t":"2025-01-07T05:00:00Z","v":39609,"vw":4.279539},{"c":4.16,"h":4.255,"l":4.03,"n":527,"o":4.06,"t":"2025-01-08T05:00:00Z","v":30629,"vw":4.195603},{"c":4.01,"h":4.11,"l":4,"n":609,"o":4.1,"t":"2025-01-10T05:00:00Z","v":45021,"vw":4.04246},{"c":4.11,"h":4.12,"l":3.96,"n":300,"o":3.96,"t":"2025-01-13T05:00:00Z","v":25302,"vw":4.075518},{"c":4.25,"h":4.28,"l":4.16,"n":373,"o":4.18,"t":"2025-01-14T05:00:00Z","v":21045,"vw":4.223969},{"c":4.33,"h":4.4455,"l":4.26,"n":305,"o":4.34,"t":"2025-01-15T05:00:00Z","v":21026,"vw":4.334005},{"c":4.18,"h":4.35,"l":4.175,"n":344,"o":4.35,"t":"2025-01-16T05:00:00Z","v":26941,"vw":4.231574},{"c":4.2,"h":4.25,"l":4.105,"n":515,"o":4.24,"t":"2025-01-17T05:00:00Z","v":25940,"vw":4.202991},{"c":4.29,"h":4.4,"l":4.18,"n":400,"o":4.18,"t":"2025-01-21T05:00:00Z","v":23605,"vw":4.304868},{"c":4.17,"h":4.32,"l":4.155,"n":428,"o":4.27,"t":"2025-01-22T05:00:00Z","v":29231,"vw":4.197024},{"c":4.09,"h":4.16,"l":4.07,"n":436,"o":4.12,"t":"2025-01-23T05:00:00Z","v":24467,"vw":4.109753},{"c":4.02,"h":4.13,"l":4.02,"n":325,"o":4.1,"t":"2025-01-24T05:00:00Z","v":25717,"vw":4.067431},{"c":4.25,"h":4.3149,"l":3.96,"n":712,"o":4.01,"t":"2025-01-27T05:00:00Z","v":63624,"vw":4.097337},{"c":4.47,"h":4.49,"l":4.25,"n":567,"o":4.25,"t":"2025-01-28T05:00:00Z","v":25682,"vw":4.447651},{"c":4.53,"h":4.62,"l":4.39,"n":797,"o":4.43,"t":"2025-01-29T05:00:00Z","v":47984,"vw":4.520736},{"c":4.58,"h":4.65,"l":4.38,"n":602,"o":4.45,"t":"2025-01-30T05:00:00Z","v":26387,"vw":4.577916},{"c":4.4,"h":4.67,"l":4.34,"n":487,"o":4.65,"t":"2025-01-31T05:00:00Z","v":26991,"vw":4.421203},{"c":4.31,"h":4.38,"l":4.1515,"n":328,"o":4.32,"t":"2025-02-03T05:00:00Z","v":17671,"vw":4.32},{"c":4.6,"h":4.615,"l":4.33,"n":428,"o":4.33,"t":"2025-02-04T05:00:00Z","v":27193,"vw":4.539643},{"c":4.47,"h":4.67,"l":4.41,"n":574,"o":4.67,"t":"2025-02-05T05:00:00Z","v":21087,"vw":4.508132},{"c":4.31,"h":4.44,"l":4.245,"n":361,"o":4.28,"t":"2025-02-06T05:00:00Z","v":18337,"vw":4.326578},{"c":4.35,"h":4.37,"l":4.1601,"n":443,"o":4.235,"t":"2025-02-07T05:00:00Z","v":25114,"vw":4.328806},{"c":4.26,"h":4.49,"l":4,"n":549,"o":4.34,"t":"2025-02-10T05:00:00Z","v":41692,"vw":4.243237},{"c":4.11,"h":4.3,"l":4.09,"n":408,"o":4.27,"t":"2025-02-11T05:00:00Z","v":20053,"vw":4.168354},{"c":3.98,"h":4.09,"l":3.9754,"n":479,"o":4.04,"t":"2025-02-12T05:00:00Z","v":23128,"vw":4.000111},{"c":4.06,"h":4.12,"l":3.94,"n":312,"o":3.94,"t":"2025-02-13T05:00:00Z","v":17130,"vw":4.057495},{"c":3.97,"h":4.15,"l":3.96,"n":297,"o":4.05,"t":"2025-02-14T05:00:00Z","v":17593,"vw":4.037894},{"c":4,"h":4.139,"l":3.99,"n":450,"o":4,"t":"2025-02-18T05:00:00Z","v":23215,"vw":4.035015},{"c":4,"h":4.02,"l":3.96,"n":437,"o":4.01,"t":"2025-02-19T05:00:00Z","v":18972,"vw":4.002581},{"c":3.8,"h":3.965,"l":3.8,"n":756,"o":3.91,"t":"2025-02-20T05:00:00Z","v":56755,"vw":3.886365},{"c":3.8,"h":3.9,"l":3.8,"n":872,"o":3.86,"t":"2025-02-21T05:00:00Z","v":47872,"vw":3.82369},{"c":3.78,"h":3.84,"l":3.7,"n":508,"o":3.83,"t":"2025-02-24T05:00:00Z","v":33362,"vw":3.785755},{"c":3.72,"h":3.89,"l":3.72,"n":878,"o":3.8,"t":"2025-02-25T05:00:00Z","v":56426,"vw":3.778351},{"c":3.69,"h":3.89,"l":3.69,"n":582,"o":3.75,"t":"2025-02-26T05:00:00Z","v":50063,"vw":3.722301},{"c":3.75,"h":3.9829,"l":3.66,"n":518,"o":3.66,"t":"2025-02-27T05:00:00Z","v":62914,"vw":3.820103},{"c":3.79,"h":3.835,"l":3.68,"n":464,"o":3.8,"t":"2025-02-28T05:00:00Z","v":25732,"vw":3.766618},{"c":3.65,"h":3.8591,"l":3.6,"n":581,"o":3.81,"t":"2025-03-03T05:00:00Z","v":60110,"vw":3.670285},{"c":3.66,"h":3.73,"l":3.625,"n":705,"o":3.65,"t":"2025-03-04T05:00:00Z","v":50320,"vw":3.665598},{"c":3.42,"h":3.7,"l":3.4,"n":1081,"o":3.6,"t":"2025-03-05T05:00:00Z","v":69302,"vw":3.513805},{"c":3.36,"h":3.495,"l":3.3,"n":764,"o":3.4,"t":"2025-03-06T05:00:00Z","v":52034,"vw":3.406484},{"c":3.27,"h":3.4,"l":3.24,"n":759,"o":3.34,"t":"2025-03-07T05:00:00Z","v":44072,"vw":3.306029},{"c":3.09,"h":3.27,"l":3.05,"n":1321,"o":3.27,"t":"2025-03-10T04:00:00Z","v":93652,"vw":3.133825},{"c":3.22,"h":3.35,"l":3.09,"n":1134,"o":3.09,"t":"2025-03-11T04:00:00Z","v":127128,"vw":3.267092},{"c":3.12,"h":3.33,"l":3.12,"n":744,"o":3.3,"t":"2025-03-12T04:00:00Z","v":89465,"vw":3.273359},{"c":2.93,"h":3.28,"l":2.89,"n":1025,"o":3.16,"t":"2025-03-13T04:00:00Z","v":81622,"vw":3.038106},{"c":3.01,"h":3.115,"l":2.95,"n":653,"o":2.95,"t":"2025-03-14T04:00:00Z","v":38715,"vw":3.025604},{"c":2.98,"h":3.155,"l":2.9145,"n":1171,"o":3.1,"t":"2025-03-17T04:00:00Z","v":116971,"vw":3.04749},{"c":2.92,"h":3,"l":2.86,"n":1066,"o":3,"t":"2025-03-18T04:00:00Z","v":92446,"vw":2.914071},{"c":2.955,"h":3.1151,"l":2.95,"n":1074,"o":2.95,"t":"2025-03-19T04:00:00Z","v":94146,"vw":2.955755},{"c":2.74,"h":3.08,"l":2.73,"n":875,"o":2.97,"t":"2025-03-20T04:00:00Z","v":72716,"vw":2.861681},{"c":2.75,"h":2.93,"l":2.68,"n":863,"o":2.92,"t":"2025-03-21T04:00:00Z","v":137597,"vw":2.834867},{"c":2.74,"h":2.835,"l":2.71,"n":1036,"o":2.79,"t":"2025-03-24T04:00:00Z","v":107408,"vw":2.741502},{"c":2.68,"h":2.76,"l":2.65,"n":958,"o":2.74,"t":"2025-03-25T04:00:00Z","v":83224,"vw":2.691307},{"c":2.51,"h":2.74,"l":2.51,"n":756,"o":2.66,"t":"2025-03-26T04:00:00Z","v":124448,"vw":2.618458},{"c":2.53,"h":2.56,"l":2.51,"n":774,"o":2.51,"t":"2025-03-27T04:00:00Z","v":64743,"vw":2.528815},{"c":2.43,"h":2.53,"l":2.42,"n":835,"o":2.53,"t":"2025-03-28T04:00:00Z","v":83244,"vw":2.487936},{"c":2.43,"h":2.45,"l":2.4,"n":1411,"o":2.44,"t":"2025-03-31T04:00:00Z","v":54095,"vw":2.432937},{"c":2.44,"h":2.5,"l":2.35,"n":1081,"o":2.4,"t":"2025-04-01T04:00:00Z","v":67089,"vw":2.433565},{"c":2.46,"h":2.555,"l":2.363,"n":1910,"o":2.41,"t":"2025-04-02T04:00:00Z","v":151143,"vw":2.493223},{"c":2.38,"h":2.5599,"l":2.25,"n":847,"o":2.39,"t":"2025-04-03T04:00:00Z","v":121768,"vw":2.364415},{"c":2.56,"h":2.6,"l":2.32,"n":1800,"o":2.33,"t":"2025-04-04T04:00:00Z","v":237116,"vw":2.50737},{"c":2.52,"h":2.8899,"l":2.4,"n":1601,"o":2.5,"t":"2025-04-07T04:00:00Z","v":146529,"vw":2.643736},{"c":2.39,"h":2.7,"l":2.38,"n":1436,"o":2.62,"t":"2025-04-08T04:00:00Z","v":189396,"vw":2.520865},{"c":2.82,"h":2.84,"l":2.34,"n":1393,"o":2.34,"t":"2025-04-09T04:00:00Z","v":132439,"vw":2.687925},{"c":2.8,"h":2.92,"l":2.745,"n":1382,"o":2.75,"t":"2025-04-10T04:00:00Z","v":123777,"vw":2.815446},{"c":2.97,"h":3,"l":2.55,"n":1249,"o":2.75,"t":"2025-04-11T04:00:00Z","v":147298,"vw":2.931183},{"c":3.15,"h":3.2532,"l":3.035,"n":1649,"o":3.035,"t":"2025-04-14T04:00:00Z","v":152806,"vw":3.152737},{"c":2.84,"h":3.2553,"l":2.81,"n":1159,"o":3.18,"t":"2025-04-15T04:00:00Z","v":106716,"vw":2.981079},{"c":3.02,"h":3.0399,"l":2.83,"n":802,"o":2.85,"t":"2025-04-16T04:00:00Z","v":65340,"vw":2.997142},{"c":3.01,"h":3.07,"l":2.88,"n":1455,"o":3,"t":"2025-04-17T04:00:00Z","v":189279,"vw":2.999792},{"c":3.05,"h":3.13,"l":3,"n":811,"o":3,"t":"2025-04-21T04:00:00Z","v":94917,"vw":3.061594},{"c":3.01,"h":3.11,"l":2.99,"n":1064,"o":3.1,"t":"2025-04-22T04:00:00Z","v":66941,"vw":3.021407},{"c":2.78,"h":3.095,"l":2.78,"n":1312,"o":3.06,"t":"2025-04-23T04:00:00Z","v":79780,"vw":2.884642},{"c":2.86,"h":2.89,"l":2.775,"n":1246,"o":2.82,"t":"2025-04-24T04:00:00Z","v":51140,"vw":2.845393},{"c":2.83,"h":2.905,"l":2.78,"n":990,"o":2.86,"t":"2025-04-25T04:00:00Z","v":72565,"vw":2.842802},{"c":2.73,"h":2.815,"l":2.595,"n":1152,"o":2.81,"t":"2025-04-28T04:00:00Z","v":69862,"vw":2.698496},{"c":2.8,"h":2.81,"l":2.66,"n":1060,"o":2.74,"t":"2025-04-29T04:00:00Z","v":67488,"vw":2.774594},{"c":2.59,"h":2.79,"l":2.59,"n":1088,"o":2.74,"t":"2025-04-30T04:00:00Z","v":58882,"vw":2.637925},{"c":2.5,"h":2.5892,"l":2.49,"n":1396,"o":2.5892,"t":"2025-05-01T04:00:00Z","v":91840,"vw":2.53116},{"c":2.57,"h":2.6096,"l":2.47,"n":596,"o":2.5,"t":"2025-05-02T04:00:00Z","v":34254,"vw":2.539026},{"c":2.52,"h":2.615,"l":2.4898,"n":1263,"o":2.6,"t":"2025-05-05T04:00:00Z","v":55069,"vw":2.552367},{"c":2.47,"h":2.595,"l":2.415,"n":1725,"o":2.48,"t":"2025-05-06T04:00:00Z","v":168405,"vw":2.509504},{"c":2.265,"h":2.57,"l":2.2031,"n":929,"o":2.57,"t":"2025-05-07T04:00:00Z","v":135288,"vw":2.356444},{"c":2.205,"h":2.3452,"l":2.2,"n":489,"o":2.28,"t":"2025-05-08T04:00:00Z","v":46349,"vw":2.242024},{"c":2.16,"h":2.27,"l":2.1,"n":998,"o":2.21,"t":"2025-05-09T04:00:00Z","v":75282,"vw":2.169314},{"c":2.14,"h":2.2498,"l":2.12,"n":839,"o":2.23,"t":"2025-05-12T04:00:00Z","v":73091,"vw":2.150542},{"c":2.13,"h":2.17,"l":2.08,"n":894,"o":2.17,"t":"2025-05-13T04:00:00Z","v":77324,"vw":2.129808},{"c":2.09,"h":2.18,"l":2.06,"n":830,"o":2.1,"t":"2025-05-14T04:00:00Z","v":67364,"vw":2.103593},{"c":2.09,"h":2.141,"l":2.07,"n":826,"o":2.1,"t":"2025-05-15T04:00:00Z","v":74275,"vw":2.103507},{"c":2.07,"h":2.13,"l":1.985,"n":1247,"o":2.09,"t":"2025-05-16T04:00:00Z","v":165811,"vw":2.046887},{"c":2.03,"h":2.1,"l":1.98,"n":658,"o":2.01,"t":"2025-05-19T04:00:00Z","v":56176,"vw":2.019919},{"c":1.91,"h":2.02,"l":1.9,"n":671,"o":2.02,"t":"2025-05-20T04:00:00Z","v":42559,"vw":1.96701},{"c":1.8,"h":1.925,"l":1.78,"n":723,"o":1.89,"t":"2025-05-21T04:00:00Z","v":90963,"vw":1.845062},{"c":1.79,"h":1.9,"l":1.73,"n":1543,"o":1.77,"t":"2025-05-22T04:00:00Z","v":187834,"vw":1.793584},{"c":1.78,"h":1.86,"l":1.721,"n":1309,"o":1.77,"t":"2025-05-23T04:00:00Z","v":182254,"vw":1.788624},{"c":1.83,"h":1.86,"l":1.78,"n":1841,"o":1.81,"t":"2025-05-27T04:00:00Z","v":162913,"vw":1.818331},{"c":1.84,"h":1.925,"l":1.76,"n":3061,"o":1.81,"t":"2025-05-28T04:00:00Z","v":789636,"vw":1.843419},{"c":1.75,"h":1.89,"l":1.72,"n":1982,"o":1.84,"t":"2025-05-29T04:00:00Z","v":502931,"vw":1.789728},{"c":1.7,"h":1.8,"l":1.67,"n":759,"o":1.77,"t":"2025-05-30T04:00:00Z","v":79095,"vw":1.711827},{"c":1.72,"h":1.74,"l":1.68,"n":1867,"o":1.71,"t":"2025-06-02T04:00:00Z","v":260502,"vw":1.704774},{"c":1.72,"h":1.75,"l":1.68,"n":1926,"o":1.71,"t":"2025-06-03T04:00:00Z","v":203086,"vw":1.709625},{"c":1.8,"h":1.8,"l":1.72,"n":1050,"o":1.75,"t":"2025-06-04T04:00:00Z","v":131234,"vw":1.766748},{"c":1.8,"h":1.9269,"l":1.78,"n":1105,"o":1.82,"t":"2025-06-05T04:00:00Z","v":140548,"vw":1.804855},{"c":1.84,"h":1.8495,"l":1.8,"n":677,"o":1.81,"t":"2025-06-06T04:00:00Z","v":66231,"vw":1.832061},{"c":1.96,"h":1.99,"l":1.87,"n":917,"o":1.87,"t":"2025-06-09T04:00:00Z","v":68204,"vw":1.916178},{"c":2.09,"h":2.11,"l":1.96,"n":1714,"o":1.96,"t":"2025-06-10T04:00:00Z","v":147116,"vw":2.058459},{"c":1.97,"h":2.11,"l":1.96,"n":913,"o":2.1,"t":"2025-06-11T04:00:00Z","v":84838,"vw":2.050081},{"c":1.74,"h":1.98,"l":1.73,"n":636,"o":1.97,"t":"2025-06-12T04:00:00Z","v":77782,"vw":1.802423},{"c":1.74,"h":1.81,"l":1.62,"n":1090,"o":1.72,"t":"2025-06-13T04:00:00Z","v":188067,"vw":1.715382},{"c":1.98,"h":2,"l":1.65,"n":1420,"o":1.72,"t":"2025-06-16T04:00:00Z","v":118626,"vw":1.887522},{"c":1.94,"h":2.015,"l":1.86,"n":1053,"o":2,"t":"2025-06-17T04:00:00Z","v":94059,"vw":1.949407},{"c":2.07,"h":2.0867,"l":1.89,"n":851,"o":1.93,"t":"2025-06-18T04:00:00Z","v":103855,"vw":2.027838},{"c":1.98,"h":2.16,"l":1.98,"n":1060,"o":2.08,"t":"2025-06-20T04:00:00Z","v":131893,"vw":2.065398},{"c":2.12,"h":2.24,"l":2,"n":1402,"o":2,"t":"2025-06-23T04:00:00Z","v":195376,"vw":2.123138},{"c":2.12,"h":2.155,"l":2.055,"n":1020,"o":2.14,"t":"2025-06-24T04:00:00Z","v":104016,"vw":2.117755},{"c":2.09,"h":2.16,"l":2.05,"n":1105,"o":2.12,"t":"2025-06-25T04:00:00Z","v":99043,"vw":2.103002},{"c":2.02,"h":2.091,"l":2,"n":818,"o":2.091,"t":"2025-06-26T04:00:00Z","v":63845,"vw":2.039466},{"c":1.86,"h":2.06,"l":1.835,"n":1664,"o":2.03,"t":"2025-06-27T04:00:00Z","v":2442306,"vw":1.864865},{"c":1.97,"h":1.99,"l":1.9,"n":1399,"o":1.9,"t":"2025-06-30T04:00:00Z","v":86448,"vw":1.956609},{"c":1.93,"h":1.97,"l":1.89,"n":509,"o":1.96,"t":"2025-07-01T04:00:00Z","v":44690,"vw":1.936911},{"c":1.93,"h":1.96,"l":1.93,"n":634,"o":1.93,"t":"2025-07-02T04:00:00Z","v":38769,"vw":1.939368},{"c":1.93,"h":1.96,"l":1.915,"n":275,"o":1.94,"t":"2025-07-03T04:00:00Z","v":15337,"vw":1.93822},{"c":1.79,"h":1.905,"l":1.79,"n":464,"o":1.9,"t":"2025-07-07T04:00:00Z","v":34435,"vw":1.826931},{"c":1.8,"h":1.83,"l":1.75,"n":691,"o":1.8,"t":"2025-07-08T04:00:00Z","v":98436,"vw":1.780761},{"c":1.83,"h":1.83,"l":1.76,"n":329,"o":1.79,"t":"2025-07-09T04:00:00Z","v":32206,"vw":1.800558},{"c":1.82,"h":1.88,"l":1.81,"n":310,"o":1.85,"t":"2025-07-10T04:00:00Z","v":30280,"vw":1.840074},{"c":1.75,"h":1.83,"l":1.75,"n":255,"o":1.79,"t":"2025-07-11T04:00:00Z","v":17288,"vw":1.773941},{"c":1.78,"h":1.89,"l":1.76,"n":331,"o":1.76,"t":"2025-07-14T04:00:00Z","v":27693,"vw":1.78678},{"c":1.75,"h":1.8865,"l":1.75,"n":479,"o":1.79,"t":"2025-07-15T04:00:00Z","v":94229,"vw":1.775611},{"c":1.65,"h":1.8,"l":1.63,"n":1259,"o":1.75,"t":"2025-07-16T04:00:00Z","v":161453,"vw":1.685628},{"c":1.67,"h":1.75,"l":1.65,"n":814,"o":1.65,"t":"2025-07-17T04:00:00Z","v":92642,"vw":1.703465},{"c":1.68,"h":1.8,"l":1.65,"n":379,"o":1.65,"t":"2025-07-18T04:00:00Z","v":38487,"vw":1.666686},{"c":1.72,"h":1.7432,"l":1.68,"n":192,"o":1.68,"t":"2025-07-21T04:00:00Z","v":14011,"vw":1.719879},{"c":1.96,"h":2,"l":1.7,"n":501,"o":1.74,"t":"2025-07-22T04:00:00Z","v":101976,"vw":1.884118},{"c":1.94,"h":2,"l":1.83,"n":392,"o":1.99,"t":"2025-07-23T04:00:00Z","v":38731,"vw":1.938348},{"c":1.79,"h":1.9241,"l":1.75,"n":268,"o":1.9,"t":"2025-07-24T04:00:00Z","v":50860,"vw":1.807466},{"c":1.87,"h":1.87,"l":1.76,"n":241,"o":1.79,"t":"2025-07-25T04:00:00Z","v":20168,"vw":1.831162},{"c":1.84,"h":1.9142,"l":1.8,"n":225,"o":1.87,"t":"2025-07-28T04:00:00Z","v":8023,"vw":1.841369},{"c":1.8,"h":1.99,"l":1.76,"n":360,"o":1.83,"t":"2025-07-29T04:00:00Z","v":85873,"vw":1.887328},{"c":1.94,"h":2.1,"l":1.79,"n":1278,"o":1.8,"t":"2025-07-30T04:00:00Z","v":302192,"vw":1.918242},{"c":1.94,"h":2.197,"l":1.94,"n":1116,"o":2.13,"t":"2025-07-31T04:00:00Z","v":118973,"vw":2.008013},{"c":1.88,"h":1.95,"l":1.86,"n":309,"o":1.94,"t":"2025-08-01T04:00:00Z","v":25600,"vw":1.897594},{"c":1.82,"h":1.89,"l":1.78,"n":444,"o":1.84,"t":"2025-08-04T04:00:00Z","v":61962,"vw":1.823588},{"c":1.77,"h":1.905,"l":1.77,"n":318,"o":1.84,"t":"2025-08-05T04:00:00Z","v":32065,"vw":1.825642},{"c":1.67,"h":1.74,"l":1.65,"n":643,"o":1.71,"t":"2025-08-06T04:00:00Z","v":35887,"vw":1.67777},{"c":1.65,"h":1.7256,"l":1.65,"n":528,"o":1.7,"t":"2025-08-07T04:00:00Z","v":51497,"vw":1.6698},{"c":1.63,"h":1.65,"l":1.6,"n":418,"o":1.65,"t":"2025-08-08T04:00:00Z","v":15067,"vw":1.620702},{"c":1.645,"h":1.66,"l":1.52,"n":468,"o":1.63,"t":"2025-08-11T04:00:00Z","v":90720,"vw":1.591065},{"c":1.65,"h":1.7601,"l":1.65,"n":454,"o":1.66,"t":"2025-08-12T04:00:00Z","v":55146,"vw":1.696463},{"c":1.63,"h":1.6754,"l":1.62,"n":203,"o":1.65,"t":"2025-08-13T04:00:00Z","v":12088,"vw":1.648583},{"c":1.6,"h":1.68,"l":1.56,"n":443,"o":1.63,"t":"2025-08-14T04:00:00Z","v":68930,"vw":1.598925},{"c":1.52,"h":1.6376,"l":1.52,"n":360,"o":1.6124,"t":"2025-08-15T04:00:00Z","v":55414,"vw":1.550782},{"c":1.53,"h":1.57,"l":1.52,"n":316,"o":1.52,"t":"2025-08-18T04:00:00Z","v":35532,"vw":1.544741},{"c":1.5,"h":1.58,"l":1.5,"n":464,"o":1.55,"t":"2025-08-19T04:00:00Z","v":62246,"vw":1.536904},{"c":1.5,"h":1.57,"l":1.48,"n":613,"o":1.5198,"t":"2025-08-20T04:00:00Z","v":111130,"vw":1.504823},{"c":1.5,"h":1.575,"l":1.48,"n":420,"o":1.5,"t":"2025-08-21T04:00:00Z","v":54221,"vw":1.517556},{"c":1.51,"h":1.58,"l":1.51,"n":623,"o":1.53,"t":"2025-08-22T04:00:00Z","v":55792,"vw":1.546227},{"c":1.5,"h":1.53,"l":1.42,"n":987,"o":1.48,"t":"2025-08-25T04:00:00Z","v":132807,"vw":1.495418},{"c":1.41,"h":1.53,"l":1.41,"n":411,"o":1.5,"t":"2025-08-26T04:00:00Z","v":51373,"vw":1.474494},{"c":1.48,"h":1.5,"l":1.405,"n":500,"o":1.42,"t":"2025-08-27T04:00:00Z","v":67729,"vw":1.437446},{"c":1.4,"h":1.4861,"l":1.4,"n":320,"o":1.46,"t":"2025-08-28T04:00:00Z","v":47913,"vw":1.432455},{"c":1.42,"h":1.48,"l":1.4,"n":279,"o":1.43,"t":"2025-08-29T04:00:00Z","v":50827,"vw":1.433645},{"c":1.42,"h":1.44,"l":1.4,"n":214,"o":1.4,"t":"2025-09-02T04:00:00Z","v":31157,"vw":1.414565},{"c":1.37,"h":1.45,"l":1.36,"n":339,"o":1.42,"t":"2025-09-03T04:00:00Z","v":75377,"vw":1.400643},{"c":1.39,"h":1.41,"l":1.35,"n":242,"o":1.38,"t":"2025-09-04T04:00:00Z","v":22131,"vw":1.374806},{"c":1.41,"h":1.47,"l":1.39,"n":214,"o":1.4,"t":"2025-09-05T04:00:00Z","v":24127,"vw":1.412198},{"c":1.39,"h":1.41,"l":1.37,"n":185,"o":1.38,"t":"2025-09-08T04:00:00Z","v":16027,"vw":1.398908},{"c":1.39,"h":1.41,"l":1.38,"n":321,"o":1.4,"t":"2025-09-09T04:00:00Z","v":25177,"vw":1.389843},{"c":1.46,"h":1.53,"l":1.39,"n":502,"o":1.41,"t":"2025-09-10T04:00:00Z","v":93298,"vw":1.456183},{"c":1.44,"h":1.51,"l":1.42,"n":211,"o":1.46,"t":"2025-09-11T04:00:00Z","v":17378,"vw":1.464176},{"c":1.4,"h":1.47,"l":1.4,"n":263,"o":1.44,"t":"2025-09-12T04:00:00Z","v":41338,"vw":1.434003},{"c":1.4,"h":1.4577,"l":1.39,"n":646,"o":1.4,"t":"2025-09-15T04:00:00Z","v":86750,"vw":1.430678},{"c":1.51,"h":1.54,"l":1.42,"n":643,"o":1.42,"t":"2025-09-16T04:00:00Z","v":99536,"vw":1.483597},{"c":1.49,"h":1.5419,"l":1.43,"n":403,"o":1.52,"t":"2025-09-17T04:00:00Z","v":140869,"vw":1.524928},{"c":1.56,"h":1.7487,"l":1.505,"n":596,"o":1.53,"t":"2025-09-18T04:00:00Z","v":154352,"vw":1.578828},{"c":1.6,"h":1.76,"l":1.56,"n":495,"o":1.58,"t":"2025-09-19T04:00:00Z","v":109144,"vw":1.604617},{"c":1.59,"h":1.8,"l":1.5465,"n":519,"o":1.63,"t":"2025-09-22T04:00:00Z","v":76623,"vw":1.607744},{"c":1.55,"h":1.66,"l":1.54,"n":373,"o":1.57,"t":"2025-09-23T04:00:00Z","v":42076,"vw":1.59781},{"c":1.55,"h":1.605,"l":1.5011,"n":347,"o":1.53,"t":"2025-09-24T04:00:00Z","v":85850,"vw":1.575998},{"c":1.49,"h":1.58,"l":1.48,"n":253,"o":1.52,"t":"2025-09-25T04:00:00Z","v":35728,"vw":1.512903},{"c":1.47,"h":1.55,"l":1.4444,"n":330,"o":1.49,"t":"2025-09-26T04:00:00Z","v":76041,"vw":1.496751},{"c":1.5,"h":1.55,"l":1.47,"n":291,"o":1.49,"t":"2025-09-29T04:00:00Z","v":36964,"vw":1.502998},{"c":1.59,"h":1.63,"l":1.51,"n":229,"o":1.58,"t":"2025-09-30T04:00:00Z","v":36876,"vw":1.572372},{"c":1.54,"h":1.6899,"l":1.53,"n":258,"o":1.6,"t":"2025-10-01T04:00:00Z","v":39088,"vw":1.574629},{"c":1.54,"h":1.6007,"l":1.53,"n":335,"o":1.55,"t":"2025-10-02T04:00:00Z","v":51156,"vw":1.556574},{"c":1.59,"h":1.6553,"l":1.56,"n":314,"o":1.5893,"t":"2025-10-03T04:00:00Z","v":56419,"vw":1.598451},{"c":1.58,"h":1.7,"l":1.56,"n":279,"o":1.61,"t":"2025-10-06T04:00:00Z","v":41868,"vw":1.608167},{"c":1.54,"h":1.6688,"l":1.51,"n":403,"o":1.644,"t":"2025-10-07T04:00:00Z","v":60999,"vw":1.574765},{"c":1.52,"h":1.56,"l":1.51,"n":146,"o":1.55,"t":"2025-10-08T04:00:00Z","v":24065,"vw":1.532507},{"c":1.55,"h":1.63,"l":1.52,"n":503,"o":1.55,"t":"2025-10-09T04:00:00Z","v":89810,"vw":1.555925},{"c":1.47,"h":1.575,"l":1.46,"n":311,"o":1.54,"t":"2025-10-10T04:00:00Z","v":60031,"vw":1.51307},{"c":1.51,"h":1.54,"l":1.46,"n":214,"o":1.46,"t":"2025-10-13T04:00:00Z","v":22584,"vw":1.501249},{"c":1.51,"h":1.54,"l":1.49,"n":312,"o":1.5,"t":"2025-10-14T04:00:00Z","v":73686,"vw":1.511035},{"c":1.47,"h":1.5,"l":1.46,"n":159,"o":1.485,"t":"2025-10-15T04:00:00Z","v":18673,"vw":1.476008},{"c":1.38,"h":1.5,"l":1.38,"n":352,"o":1.5,"t":"2025-10-16T04:00:00Z","v":107312,"vw":1.425983},{"c":1.37,"h":1.45,"l":1.36,"n":212,"o":1.39,"t":"2025-10-17T04:00:00Z","v":16509,"vw":1.382622},{"c":1.4,"h":1.48,"l":1.36,"n":637,"o":1.48,"t":"2025-10-20T04:00:00Z","v":114877,"vw":1.412966},{"c":1.39,"h":1.4,"l":1.36,"n":274,"o":1.39,"t":"2025-10-21T04:00:00Z","v":88876,"vw":1.372149},{"c":1.31,"h":1.48,"l":1.3,"n":683,"o":1.39,"t":"2025-10-22T04:00:00Z","v":121795,"vw":1.324659},{"c":1.21,"h":1.4,"l":1.21,"n":937,"o":1.35,"t":"2025-10-23T04:00:00Z","v":172648,"vw":1.260273},{"c":1.27,"h":1.3948,"l":1.2,"n":1545,"o":1.22,"t":"2025-10-24T04:00:00Z","v":231593,"vw":1.243124},{"c":1.22,"h":1.32,"l":1.22,"n":1408,"o":1.27,"t":"2025-10-27T04:00:00Z","v":88808,"vw":1.265476},{"c":1.18,"h":1.28,"l":1.17,"n":351,"o":1.28,"t":"2025-10-28T04:00:00Z","v":229726,"vw":1.206807},{"c":1.17,"h":1.22,"l":1.17,"n":482,"o":1.18,"t":"2025-10-29T04:00:00Z","v":71894,"vw":1.187975},{"c":1.18,"h":1.21,"l":1.13,"n":620,"o":1.17,"t":"2025-10-30T04:00:00Z","v":457289,"vw":1.159815},{"c":1.13,"h":1.21,"l":1.1,"n":720,"o":1.17,"t":"2025-10-31T04:00:00Z","v":79870,"vw":1.159751},{"c":1.15,"h":1.18,"l":1.1,"n":1048,"o":1.14,"t":"2025-11-03T05:00:00Z","v":140280,"vw":1.144757},{"c":1.05,"h":1.18,"l":1.05,"n":1565,"o":1.13,"t":"2025-11-04T05:00:00Z","v":264325,"vw":1.090317},{"c":1.07,"h":1.1,"l":1.05,"n":522,"o":1.07,"t":"2025-11-05T05:00:00Z","v":54650,"vw":1.066737},{"c":0.99,"h":1.0626,"l":0.9751,"n":1252,"o":1.0501,"t":"2025-11-06T05:00:00Z","v":331086,"vw":1.013369},{"c":0.9914,"h":1.05,"l":0.9401,"n":2440,"o":1,"t":"2025-11-07T05:00:00Z","v":481287,"vw":1.00165},{"c":0.9721,"h":1.05,"l":0.97,"n":1132,"o":0.9901,"t":"2025-11-10T05:00:00Z","v":237660,"vw":1.00618},{"c":1.03,"h":1.1697,"l":0.96,"n":1607,"o":0.96,"t":"2025-11-11T05:00:00Z","v":393815,"vw":1.037967},{"c":0.9903,"h":1.015,"l":0.94,"n":1201,"o":1,"t":"2025-11-12T05:00:00Z","v":311860,"vw":0.98969},{"c":0.9898,"h":1.09,"l":0.98,"n":961,"o":1.02,"t":"2025-11-13T05:00:00Z","v":313449,"vw":1.012292},{"c":0.99,"h":1.015,"l":0.97,"n":357,"o":0.9911,"t":"2025-11-14T05:00:00Z","v":85630,"vw":0.987612},{"c":0.99,"h":1.02,"l":0.98,"n":494,"o":0.9996,"t":"2025-11-17T05:00:00Z","v":212326,"vw":0.996276},{"c":0.9696,"h":0.9999,"l":0.96,"n":351,"o":0.98,"t":"2025-11-18T05:00:00Z","v":149689,"vw":0.977861},{"c":0.9241,"h":1.05,"l":0.9121,"n":576,"o":1.05,"t":"2025-11-19T05:00:00Z","v":180807,"vw":0.966773},{"c":0.8785,"h":0.98,"l":0.87,"n":1051,"o":0.917,"t":"2025-11-20T05:00:00Z","v":205678,"vw":0.936271},{"c":0.859,"h":0.97,"l":0.8581,"n":954,"o":0.9037,"t":"2025-11-21T05:00:00Z","v":318510,"vw":0.900009},{"c":0.9265,"h":0.97,"l":0.88,"n":906,"o":0.88,"t":"2025-11-24T05:00:00Z","v":180654,"vw":0.931578},{"c":1.16,"h":1.3,"l":0.93,"n":12356,"o":0.93,"t":"2025-11-25T05:00:00Z","v":3606781,"vw":1.168452},{"c":1.36,"h":1.5,"l":1.21,"n":5180,"o":1.22,"t":"2025-11-26T05:00:00Z","v":1288003,"vw":1.352575},{"c":1.5,"h":1.54,"l":1.36,"n":1886,"o":1.45,"t":"2025-11-28T05:00:00Z","v":641829,"vw":1.463954},{"c":1.87,"h":1.92,"l":1.4705,"n":4874,"o":1.54,"t":"2025-12-01T05:00:00Z","v":1243867,"vw":1.77324},{"c":1.62,"h":1.935,"l":1.55,"n":2249,"o":1.93,"t":"2025-12-02T05:00:00Z","v":532396,"vw":1.746321},{"c":1.69,"h":1.73,"l":1.5501,"n":1363,"o":1.62,"t":"2025-12-03T05:00:00Z","v":182737,"vw":1.62542},{"c":1.75,"h":1.79,"l":1.6401,"n":1358,"o":1.7,"t":"2025-12-04T05:00:00Z","v":178943,"vw":1.728908},{"c":1.82,"h":1.9,"l":1.76,"n":1396,"o":1.9,"t":"2025-12-05T05:00:00Z","v":253015,"vw":1.81445},{"c":1.85,"h":1.935,"l":1.8101,"n":2568,"o":1.82,"t":"2025-12-08T05:00:00Z","v":375363,"vw":1.873664},{"c":1.86,"h":1.95,"l":1.84,"n":1251,"o":1.86,"t":"2025-12-09T05:00:00Z","v":235136,"vw":1.88306},{"c":1.77,"h":1.8775,"l":1.74,"n":426,"o":1.84,"t":"2025-12-10T05:00:00Z","v":77376,"vw":1.798291},{"c":1.66,"h":1.8,"l":1.64,"n":1132,"o":1.8,"t":"2025-12-11T05:00:00Z","v":296434,"vw":1.697694},{"c":1.57,"h":1.74,"l":1.56,"n":797,"o":1.65,"t":"2025-12-12T05:00:00Z","v":114237,"vw":1.614332},{"c":1.55,"h":1.63,"l":1.48,"n":789,"o":1.63,"t":"2025-12-15T05:00:00Z","v":127117,"vw":1.532338},{"c":1.65,"h":1.72,"l":1.53,"n":608,"o":1.53,"t":"2025-12-16T05:00:00Z","v":109162,"vw":1.651096},{"c":1.6,"h":1.75,"l":1.59,"n":473,"o":1.64,"t":"2025-12-17T05:00:00Z","v":77206,"vw":1.638511},{"c":1.72,"h":1.78,"l":1.5301,"n":708,"o":1.62,"t":"2025-12-18T05:00:00Z","v":80416,"vw":1.733077},{"c":1.79,"h":1.79,"l":1.7,"n":531,"o":1.76,"t":"2025-12-19T05:00:00Z","v":80331,"vw":1.749279},{"c":1.68,"h":1.8768,"l":1.64,"n":462,"o":1.77,"t":"2025-12-22T05:00:00Z","v":55258,"vw":1.7891},{"c":1.74,"h":1.79,"l":1.68,"n":721,"o":1.7,"t":"2025-12-23T05:00:00Z","v":103874,"vw":1.722484},{"c":1.74,"h":1.79,"l":1.69,"n":807,"o":1.77,"t":"2025-12-24T05:00:00Z","v":56535,"vw":1.73739},{"c":1.71,"h":1.75,"l":1.6801,"n":656,"o":1.7,"t":"2025-12-26T05:00:00Z","v":25630,"vw":1.717551},{"c":1.79,"h":1.79,"l":1.65,"n":269,"o":1.65,"t":"2025-12-29T05:00:00Z","v":59059,"vw":1.729079},{"c":1.9,"h":2.05,"l":1.76,"n":1213,"o":1.79,"t":"2025-12-30T05:00:00Z","v":269243,"vw":1.898333},{"c":1.86,"h":2.0405,"l":1.7301,"n":533,"o":1.94,"t":"2025-12-31T05:00:00Z","v":99548,"vw":1.867921},{"c":1.73,"h":2.03,"l":1.67,"n":940,"o":1.91,"t":"2026-01-02T05:00:00Z","v":106261,"vw":1.789581},{"c":1.85,"h":1.89,"l":1.7558,"n":607,"o":1.78,"t":"2026-01-05T05:00:00Z","v":81986,"vw":1.824586},{"c":1.91,"h":1.91,"l":1.775,"n":622,"o":1.88,"t":"2026-01-06T05:00:00Z","v":71915,"vw":1.856961},{"c":2,"h":2.02,"l":1.79,"n":710,"o":1.92,"t":"2026-01-07T05:00:00Z","v":142432,"vw":1.956474},{"c":1.9,"h":1.9999,"l":1.84,"n":367,"o":1.98,"t":"2026-01-08T05:00:00Z","v":55058,"vw":1.922203},{"c":2.06,"h":2.1399,"l":1.86,"n":1374,"o":1.89,"t":"2026-01-09T05:00:00Z","v":132406,"vw":2.02519},{"c":2.11,"h":2.33,"l":2.001,"n":1576,"o":2.08,"t":"2026-01-12T05:00:00Z","v":200759,"vw":2.146432},{"c":2.04,"h":2.13,"l":1.94,"n":580,"o":2.13,"t":"2026-01-13T05:00:00Z","v":80105,"vw":2.013922},{"c":2.09,"h":2.09,"l":1.9526,"n":265,"o":2.05,"t":"2026-01-14T05:00:00Z","v":19980,"vw":2.024439},{"c":2.11,"h":2.16,"l":2.0457,"n":281,"o":2.11,"t":"2026-01-15T05:00:00Z","v":34367,"vw":2.101715},{"c":2,"h":2.11,"l":1.9801,"n":693,"o":2.11,"t":"2026-01-16T05:00:00Z","v":48465,"vw":2.015459},{"c":1.99,"h":2.04,"l":1.95,"n":346,"o":1.97,"t":"2026-01-20T05:00:00Z","v":56911,"vw":1.990922},{"c":2.04,"h":2.05,"l":1.96,"n":1255,"o":1.98,"t":"2026-01-21T05:00:00Z","v":147180,"vw":2.020188},{"c":2.23,"h":2.28,"l":2.0114,"n":1549,"o":2.04,"t":"2026-01-22T05:00:00Z","v":208782,"vw":2.175801},{"c":2.5,"h":2.5,"l":2.1318,"n":1068,"o":2.25,"t":"2026-01-23T05:00:00Z","v":174977,"vw":2.331213},{"c":2.38,"h":2.56,"l":2.33,"n":1752,"o":2.5,"t":"2026-01-26T05:00:00Z","v":290241,"vw":2.454958},{"c":2.44,"h":2.479,"l":2.23,"n":734,"o":2.23,"t":"2026-01-27T05:00:00Z","v":55779,"vw":2.403438},{"c":2.33,"h":2.48,"l":2.2229,"n":2073,"o":2.48,"t":"2026-01-28T05:00:00Z","v":91251,"vw":2.318514},{"c":2.25,"h":2.32,"l":2.18,"n":469,"o":2.31,"t":"2026-01-29T05:00:00Z","v":40284,"vw":2.224084},{"c":2.18,"h":2.22,"l":2.12,"n":310,"o":2.22,"t":"2026-01-30T05:00:00Z","v":38113,"vw":2.187168},{"c":2.32,"h":2.3461,"l":2.19,"n":789,"o":2.19,"t":"2026-02-02T05:00:00Z","v":126694,"vw":2.270668},{"c":2.48,"h":2.49,"l":2.26,"n":1060,"o":2.38,"t":"2026-02-03T05:00:00Z","v":136866,"vw":2.404689},{"c":2.3,"h":2.47,"l":2.2324,"n":486,"o":2.47,"t":"2026-02-04T05:00:00Z","v":76646,"vw":2.357247},{"c":2.3,"h":2.355,"l":2.245,"n":505,"o":2.28,"t":"2026-02-05T05:00:00Z","v":28113,"vw":2.295629},{"c":2.33,"h":2.45,"l":2.31,"n":537,"o":2.31,"t":"2026-02-06T05:00:00Z","v":43944,"vw":2.335498},{"c":2.34,"h":2.395,"l":2.3,"n":371,"o":2.36,"t":"2026-02-09T05:00:00Z","v":49333,"vw":2.365732},{"c":2.4,"h":2.58,"l":2.35,"n":747,"o":2.39,"t":"2026-02-10T05:00:00Z","v":183405,"vw":2.439391},{"c":2.32,"h":2.5295,"l":2.287,"n":513,"o":2.4,"t":"2026-02-11T05:00:00Z","v":59117,"vw":2.331749},{"c":2.17,"h":2.37,"l":2.1,"n":815,"o":2.37,"t":"2026-02-12T05:00:00Z","v":85698,"vw":2.189884},{"c":2.11,"h":2.17,"l":2.1,"n":470,"o":2.15,"t":"2026-02-13T05:00:00Z","v":61696,"vw":2.132534},{"c":2.16,"h":2.2599,"l":2.01,"n":598,"o":2.14,"t":"2026-02-17T05:00:00Z","v":77093,"vw":2.115137},{"c":1.99,"h":2.24,"l":1.97,"n":1668,"o":2.14,"t":"2026-02-18T05:00:00Z","v":236201,"vw":2.052779},{"c":1.71,"h":2.1905,"l":1.61,"n":1228,"o":1.972,"t":"2026-02-19T05:00:00Z","v":137853,"vw":1.725086},{"c":1.63,"h":1.7793,"l":1.55,"n":1007,"o":1.68,"t":"2026-02-20T05:00:00Z","v":103155,"vw":1.621256},{"c":1.57,"h":1.6927,"l":1.505,"n":764,"o":1.67,"t":"2026-02-23T05:00:00Z","v":98760,"vw":1.56215},{"c":1.54,"h":1.57,"l":1.47,"n":869,"o":1.57,"t":"2026-02-24T05:00:00Z","v":109834,"vw":1.519236},{"c":1.46,"h":1.59,"l":1.46,"n":736,"o":1.54,"t":"2026-02-25T05:00:00Z","v":106773,"vw":1.493429},{"c":1.48,"h":1.52,"l":1.47,"n":556,"o":1.51,"t":"2026-02-26T05:00:00Z","v":32421,"vw":1.497422},{"c":1.37,"h":1.48,"l":1.35,"n":920,"o":1.48,"t":"2026-02-27T05:00:00Z","v":103976,"vw":1.415005},{"c":1.47,"h":1.58,"l":1.272,"n":1455,"o":1.34,"t":"2026-03-02T05:00:00Z","v":191166,"vw":1.457423},{"c":1.23,"h":1.4825,"l":1.2,"n":2413,"o":1.47,"t":"2026-03-03T05:00:00Z","v":342486,"vw":1.285798},{"c":0.8901,"h":1.2487,"l":0.8732,"n":6484,"o":1.23,"t":"2026-03-04T05:00:00Z","v":2289915,"vw":0.9704},{"c":0.82,"h":0.95,"l":0.81,"n":2574,"o":0.92,"t":"2026-03-05T05:00:00Z","v":907956,"vw":0.854456},{"c":0.8017,"h":0.849,"l":0.79,"n":1740,"o":0.849,"t":"2026-03-06T05:00:00Z","v":546193,"vw":0.80795},{"c":0.8102,"h":0.8847,"l":0.78,"n":1750,"o":0.85,"t":"2026-03-09T04:00:00Z","v":758647,"vw":0.829132},{"c":0.7507,"h":0.8389,"l":0.711,"n":1553,"o":0.81,"t":"2026-03-10T04:00:00Z","v":498784,"vw":0.767686},{"c":0.7418,"h":0.78,"l":0.74,"n":630,"o":0.7732,"t":"2026-03-11T04:00:00Z","v":169924,"vw":0.754373},{"c":0.6901,"h":0.75,"l":0.68,"n":991,"o":0.75,"t":"2026-03-12T04:00:00Z","v":364500,"vw":0.708023},{"c":0.6182,"h":1.06,"l":0.5576,"n":83455,"o":0.7,"t":"2026-03-13T04:00:00Z","v":39304614,"vw":0.889639},{"c":0.6666,"h":0.6858,"l":0.58,"n":5407,"o":0.58,"t":"2026-03-16T04:00:00Z","v":1807461,"vw":0.645234},{"c":0.6525,"h":0.6939,"l":0.62,"n":2286,"o":0.635,"t":"2026-03-17T04:00:00Z","v":939887,"vw":0.660848},{"c":0.7426,"h":0.8274,"l":0.64,"n":7264,"o":0.65,"t":"2026-03-18T04:00:00Z","v":3060499,"vw":0.768817},{"c":0.8271,"h":0.8341,"l":0.7,"n":2705,"o":0.75,"t":"2026-03-19T04:00:00Z","v":863187,"vw":0.775984},{"c":1.09,"h":1.155,"l":0.78,"n":12123,"o":0.7937,"t":"2026-03-20T04:00:00Z","v":4196449,"vw":1.042238},{"c":1.13,"h":1.3,"l":1.04,"n":8115,"o":1.16,"t":"2026-03-23T04:00:00Z","v":2068204,"vw":1.17372},{"c":1.06,"h":1.12,"l":1.0101,"n":2216,"o":1.08,"t":"2026-03-24T04:00:00Z","v":360370,"vw":1.059089},{"c":1.13,"h":1.22,"l":1.03,"n":3256,"o":1.09,"t":"2026-03-25T04:00:00Z","v":617372,"vw":1.15125},{"c":1,"h":1.1323,"l":0.96,"n":1380,"o":1.12,"t":"2026-03-26T04:00:00Z","v":270636,"vw":1.021794},{"c":1.02,"h":1.04,"l":0.9123,"n":1336,"o":0.9864,"t":"2026-03-27T04:00:00Z","v":384031,"vw":0.998095},{"c":1.02,"h":1.08,"l":0.99,"n":904,"o":1.02,"t":"2026-03-30T04:00:00Z","v":115489,"vw":1.023482},{"c":1.07,"h":1.09,"l":1.01,"n":1286,"o":1.03,"t":"2026-03-31T04:00:00Z","v":228409,"vw":1.05441},{"c":1.02,"h":1.1199,"l":0.9952,"n":1449,"o":1.05,"t":"2026-04-01T04:00:00Z","v":373509,"vw":1.055256},{"c":1.11,"h":1.13,"l":0.9699,"n":1538,"o":1.02,"t":"2026-04-02T04:00:00Z","v":497167,"vw":1.073827},{"c":1.17,"h":1.2,"l":1.09,"n":1544,"o":1.12,"t":"2026-04-06T04:00:00Z","v":337970,"vw":1.149263},{"c":1.22,"h":1.24,"l":1.12,"n":1415,"o":1.15,"t":"2026-04-07T04:00:00Z","v":252034,"vw":1.185633},{"c":1.36,"h":1.37,"l":1.19,"n":2532,"o":1.25,"t":"2026-04-08T04:00:00Z","v":482588,"vw":1.271899},{"c":1.42,"h":1.46,"l":1.3074,"n":1529,"o":1.35,"t":"2026-04-09T04:00:00Z","v":265628,"vw":1.411537},{"c":1.57,"h":1.58,"l":1.39,"n":3372,"o":1.41,"t":"2026-04-10T04:00:00Z","v":741361,"vw":1.502746},{"c":1.55,"h":1.58,"l":1.46,"n":1538,"o":1.5,"t":"2026-04-13T04:00:00Z","v":517646,"vw":1.511815},{"c":1.67,"h":1.74,"l":1.59,"n":2069,"o":1.59,"t":"2026-04-14T04:00:00Z","v":168969,"vw":1.687527},{"c":1.64,"h":1.7293,"l":1.56,"n":2705,"o":1.71,"t":"2026-04-15T04:00:00Z","v":314123,"vw":1.62952},{"c":1.62,"h":1.66,"l":1.55,"n":1342,"o":1.66,"t":"2026-04-16T04:00:00Z","v":101804,"vw":1.600534},{"c":1.65,"h":1.7593,"l":1.62,"n":1431,"o":1.62,"t":"2026-04-17T04:00:00Z","v":174042,"vw":1.681024},{"c":1.67,"h":1.725,"l":1.585,"n":987,"o":1.65,"t":"2026-04-20T04:00:00Z","v":130131,"vw":1.645871},{"c":1.68,"h":1.74,"l":1.67,"n":817,"o":1.69,"t":"2026-04-21T04:00:00Z","v":62314,"vw":1.703102},{"c":1.67,"h":1.74,"l":1.655,"n":587,"o":1.7,"t":"2026-04-22T04:00:00Z","v":56240,"vw":1.691587},{"c":1.69,"h":1.74,"l":1.62,"n":1152,"o":1.65,"t":"2026-04-23T04:00:00Z","v":134436,"vw":1.684927},{"c":1.72,"h":1.7793,"l":1.6095,"n":698,"o":1.67,"t":"2026-04-24T04:00:00Z","v":108465,"vw":1.698873},{"c":1.64,"h":1.7053,"l":1.62,"n":537,"o":1.65,"t":"2026-04-27T04:00:00Z","v":131652,"vw":1.65257},{"c":1.49,"h":1.62,"l":1.46,"n":1517,"o":1.6,"t":"2026-04-28T04:00:00Z","v":237978,"vw":1.512347},{"c":1.34,"h":1.505,"l":1.28,"n":1454,"o":1.505,"t":"2026-04-29T04:00:00Z","v":295790,"vw":1.361411},{"c":1.33,"h":1.38,"l":1.3197,"n":400,"o":1.34,"t":"2026-04-30T04:00:00Z","v":70998,"vw":1.344887},{"c":1.28,"h":1.35,"l":1.2301,"n":822,"o":1.31,"t":"2026-05-01T04:00:00Z","v":100981,"vw":1.289092},{"c":1.27,"h":1.34,"l":1.2104,"n":947,"o":1.27,"t":"2026-05-04T04:00:00Z","v":149182,"vw":1.298487},{"c":1.26,"h":1.3095,"l":1.23,"n":1105,"o":1.28,"t":"2026-05-05T04:00:00Z","v":119602,"vw":1.260052},{"c":1.39,"h":1.4,"l":1.26,"n":988,"o":1.29,"t":"2026-05-06T04:00:00Z","v":186345,"vw":1.353659},{"c":1.38,"h":1.42,"l":1.35,"n":668,"o":1.37,"t":"2026-05-07T04:00:00Z","v":119782,"vw":1.37842},{"c":1.38,"h":1.42,"l":1.32,"n":562,"o":1.38,"t":"2026-05-08T04:00:00Z","v":54140,"vw":1.363933},{"c":1.37,"h":1.46,"l":1.3495,"n":369,"o":1.35,"t":"2026-05-11T04:00:00Z","v":52434,"vw":1.394986},{"c":1.32,"h":1.4272,"l":1.32,"n":1099,"o":1.35,"t":"2026-05-12T04:00:00Z","v":151637,"vw":1.377407},{"c":1.49,"h":1.635,"l":1.26,"n":3286,"o":1.29,"t":"2026-05-13T04:00:00Z","v":341701,"vw":1.499189},{"c":1.58,"h":1.66,"l":1.48,"n":945,"o":1.49,"t":"2026-05-14T04:00:00Z","v":144547,"vw":1.594451},{"c":1.72,"h":1.78,"l":1.55,"n":2975,"o":1.55,"t":"2026-05-15T04:00:00Z","v":476011,"vw":1.72015},{"c":1.63,"h":1.77,"l":1.5709,"n":1745,"o":1.73,"t":"2026-05-18T04:00:00Z","v":190509,"vw":1.63329},{"c":1.62,"h":1.705,"l":1.56,"n":1088,"o":1.57,"t":"2026-05-19T04:00:00Z","v":123358,"vw":1.63305},{"c":1.74,"h":1.805,"l":1.605,"n":1563,"o":1.62,"t":"2026-05-20T04:00:00Z","v":234746,"vw":1.729808},{"c":1.76,"h":1.83,"l":1.705,"n":1469,"o":1.75,"t":"2026-05-21T04:00:00Z","v":183258,"vw":1.783527},{"c":1.93,"h":1.94,"l":1.74,"n":1482,"o":1.76,"t":"2026-05-22T04:00:00Z","v":235924,"vw":1.856011},{"c":1.94,"h":1.98,"l":1.8,"n":1809,"o":1.88,"t":"2026-05-26T04:00:00Z","v":253240,"vw":1.900704},{"c":1.97,"h":2.035,"l":1.895,"n":1290,"o":1.94,"t":"2026-05-27T04:00:00Z","v":156099,"vw":1.971383},{"c":1.82,"h":1.95,"l":1.82,"n":1445,"o":1.95,"t":"2026-05-28T04:00:00Z","v":158093,"vw":1.872589},{"c":1.86,"h":1.885,"l":1.8001,"n":404,"o":1.83,"t":"2026-05-29T04:00:00Z","v":41004,"vw":1.849777},{"c":1.78,"h":1.845,"l":1.75,"n":2644,"o":1.84,"t":"2026-06-01T04:00:00Z","v":194593,"vw":1.783674},{"c":1.81,"h":1.8676,"l":1.75,"n":564,"o":1.81,"t":"2026-06-02T04:00:00Z","v":38707,"vw":1.801627},{"c":1.7,"h":1.81,"l":1.685,"n":1068,"o":1.81,"t":"2026-06-03T04:00:00Z","v":156963,"vw":1.727485},{"c":1.73,"h":1.88,"l":1.7,"n":1303,"o":1.75,"t":"2026-06-04T04:00:00Z","v":80147,"vw":1.738305},{"c":1.71,"h":1.76,"l":1.655,"n":1122,"o":1.7,"t":"2026-06-05T04:00:00Z","v":159069,"vw":1.71036},{"c":1.73,"h":1.7954,"l":1.67,"n":894,"o":1.72,"t":"2026-06-08T04:00:00Z","v":71152,"vw":1.698486},{"c":1.74,"h":1.7908,"l":1.71,"n":848,"o":1.77,"t":"2026-06-09T04:00:00Z","v":70954,"vw":1.747596},{"c":1.68,"h":1.79,"l":1.68,"n":503,"o":1.75,"t":"2026-06-10T04:00:00Z","v":40845,"vw":1.750058},{"c":1.78,"h":1.8,"l":1.67,"n":679,"o":1.72,"t":"2026-06-11T04:00:00Z","v":50423,"vw":1.7216},{"c":1.82,"h":1.86,"l":1.69,"n":966,"o":1.79,"t":"2026-06-12T04:00:00Z","v":86513,"vw":1.808122},{"c":1.83,"h":1.95,"l":1.8,"n":817,"o":1.82,"t":"2026-06-15T04:00:00Z","v":63175,"vw":1.84053},{"c":1.91,"h":2.03,"l":1.85,"n":1438,"o":1.85,"t":"2026-06-16T04:00:00Z","v":214160,"vw":1.947121},{"c":1.83,"h":1.945,"l":1.81,"n":807,"o":1.94,"t":"2026-06-17T04:00:00Z","v":68143,"vw":1.877369},{"c":1.85,"h":1.9029,"l":1.82,"n":352,"o":1.83,"t":"2026-06-18T04:00:00Z","v":22895,"vw":1.871938},{"c":1.82,"h":1.87,"l":1.82,"n":364,"o":1.85,"t":"2026-06-22T04:00:00Z","v":23759,"vw":1.832069},{"c":1.82,"h":1.865,"l":1.8,"n":738,"o":1.8,"t":"2026-06-23T04:00:00Z","v":181735,"vw":1.822341},{"c":1.93,"h":1.96,"l":1.815,"n":1045,"o":1.9,"t":"2026-06-24T04:00:00Z","v":96346,"vw":1.912088},{"c":1.93,"h":1.94,"l":1.86,"n":800,"o":1.92,"t":"2026-06-25T04:00:00Z","v":122218,"vw":1.908541},{"c":2.09,"h":2.14,"l":1.91,"n":1816,"o":1.92,"t":"2026-06-26T04:00:00Z","v":262077,"vw":2.02267},{"c":2.17,"h":2.3885,"l":2.07,"n":2255,"o":2.13,"t":"2026-06-29T04:00:00Z","v":295730,"vw":2.196583},{"c":2.1,"h":2.42,"l":2.01,"n":1445,"o":2.17,"t":"2026-06-30T04:00:00Z","v":241557,"vw":2.220328},{"c":2.19,"h":2.36,"l":2.0842,"n":3067,"o":2.29,"t":"2026-07-01T04:00:00Z","v":345682,"vw":2.185845},{"c":2.21,"h":2.62,"l":2.13,"n":4258,"o":2.4,"t":"2026-07-02T04:00:00Z","v":651435,"vw":2.443954},{"c":2.35,"h":2.46,"l":2.15,"n":2514,"o":2.35,"t":"2026-07-06T04:00:00Z","v":293197,"vw":2.324651},{"c":2.41,"h":2.45,"l":2.3,"n":1629,"o":2.39,"t":"2026-07-07T04:00:00Z","v":268150,"vw":2.376156},{"c":2.4,"h":2.41,"l":2.28,"n":984,"o":2.33,"t":"2026-07-08T04:00:00Z","v":103221,"vw":2.359464},{"c":2.36,"h":2.4299,"l":2.36,"n":722,"o":2.38,"t":"2026-07-09T04:00:00Z","v":82662,"vw":2.385948},{"c":2.37,"h":2.44,"l":2.36,"n":360,"o":2.36,"t":"2026-07-10T04:00:00Z","v":80550,"vw":2.397407},{"c":2.55,"h":2.6168,"l":2.37,"n":1597,"o":2.37,"t":"2026-07-13T04:00:00Z","v":284395,"vw":2.526443},{"c":2.55,"h":2.58,"l":2.4,"n":2863,"o":2.56,"t":"2026-07-14T04:00:00Z","v":259147,"vw":2.531776},{"c":2.44,"h":2.58,"l":2.43,"n":1372,"o":2.505,"t":"2026-07-15T04:00:00Z","v":136008,"vw":2.514326},{"c":2.41,"h":2.49,"l":2.39,"n":423,"o":2.41,"t":"2026-07-16T04:00:00Z","v":42816,"vw":2.418273},{"c":2.29,"h":2.4591,"l":2.27,"n":448,"o":2.41,"t":"2026-07-17T04:00:00Z","v":66311,"vw":2.326864},{"c":2.2,"h":2.3,"l":2.16,"n":283,"o":2.3,"t":"2026-07-20T04:00:00Z","v":30861,"vw":2.218259},{"c":2.36,"h":2.4,"l":2.18,"n":1193,"o":2.21,"t":"2026-07-21T04:00:00Z","v":158988,"vw":2.325002},{"c":2.22,"h":2.3693,"l":2.21,"n":1072,"o":2.33,"t":"2026-07-22T04:00:00Z","v":96913,"vw":2.257388},{"c":2.2,"h":2.26,"l":2.1557,"n":543,"o":2.24,"t":"2026-07-23T04:00:00Z","v":53589,"vw":2.209033},{"c":2.09,"h":2.2,"l":2.07,"n":662,"o":2.2,"t":"2026-07-24T04:00:00Z","v":94253,"vw":2.106613},{"c":2.19,"h":2.21,"l":2,"n":596,"o":2.15,"t":"2026-07-27T04:00:00Z","v":82627,"vw":2.092904},{"c":2.07,"h":2.17,"l":2.02,"n":416,"o":2.17,"t":"2026-07-28T04:00:00Z","v":23179,"vw":2.08917},{"c":2.01,"h":2.15,"l":1.9403,"n":793,"o":2.07,"t":"2026-07-29T04:00:00Z","v":102723,"vw":2.012453},{"c":2.07,"h":2.14,"l":2.03,"n":474,"o":2.03,"t":"2026-07-30T04:00:00Z","v":60248,"vw":2.08052},{"c":2.09,"h":2.12,"l":1.93,"n":453,"o":2.08,"t":"2026-07-31T04:00:00Z","v":67129,"vw":2.036127},{"c":2.18,"h":2.19,"l":1.99,"n":1514,"o":2.09,"t":"2026-08-03T04:00:00Z","v":63270,"vw":2.123502},{"c":2.305,"h":2.3831,"l":2.1701,"n":888,"o":2.2,"t":"2026-08-04T04:00:00Z","v":94297,"vw":2.301236},{"c":2.32,"h":2.58,"l":2.22,"n":870,"o":2.32,"t":"2026-08-05T04:00:00Z","v":121462,"vw":2.371033},{"c":2.2,"h":2.37,"l":2.075,"n":2455,"o":2.37,"t":"2026-08-06T04:00:00Z","v":253075,"vw":2.156934},{"c":2.3,"h":2.3491,"l":2.18,"n":423,"o":2.19,"t":"2026-08-07T04:00:00Z","v":32933,"vw":2.29342},{"c":2.55,"h":2.56,"l":2.3,"n":1039,"o":2.3,"t":"2026-08-10T04:00:00Z","v":122006,"vw":2.497702},{"c":3,"h":3.1,"l":2.5346,"n":2322,"o":2.55,"t":"2026-08-11T04:00:00Z","v":342964,"vw":2.871469},{"c":3,"h":3.15,"l":2.9,"n":1252,"o":2.99,"t":"2026-08-12T04:00:00Z","v":97510,"vw":3.051221},{"c":3.05,"h":3.22,"l":2.9899,"n":721,"o":3.02,"t":"2026-08-13T04:00:00Z","v":101081,"vw":3.135938},{"c":3.44,"h":3.45,"l":3.05,"n":1293,"o":3.05,"t":"2026-08-14T04:00:00Z","v":168057,"vw":3.316352},{"c":3.43,"h":3.48,"l":3.19,"n":1810,"o":3.43,"t":"2026-08-17T04:00:00Z","v":182000,"vw":3.3898},{"c":3.3,"h":3.51,"l":3.26,"n":2902,"o":3.4,"t":"2026-08-18T04:00:00Z","v":198835,"vw":3.387974},{"c":3.39,"h":3.47,"l":3.31,"n":734,"o":3.47,"t":"2026-08-19T04:00:00Z","v":83922,"vw":3.396822},{"c":3.58,"h":3.68,"l":3.34,"n":1664,"o":3.37,"t":"2026-08-20T04:00:00Z","v":206505,"vw":3.515353},{"c":3.53,"h":3.78,"l":3.48,"n":978,"o":3.6,"t":"2026-08-21T04:00:00Z","v":109321,"vw":3.601277},{"c":3.42,"h":3.84,"l":3.41,"n":938,"o":3.51,"t":"2026-08-24T04:00:00Z","v":123226,"vw":3.648963},{"c":3.37,"h":3.52,"l":3.295,"n":874,"o":3.5,"t":"2026-08-25T04:00:00Z","v":172350,"vw":3.393884},{"c":3.28,"h":3.48,"l":3.2161,"n":752,"o":3.41,"t":"2026-08-26T04:00:00Z","v":77732,"vw":3.289547},{"c":3.21,"h":3.36,"l":3.2,"n":422,"o":3.27,"t":"2026-08-27T04:00:00Z","v":64114,"vw":3.271983},{"c":3.14,"h":3.28,"l":3.06,"n":975,"o":3.22,"t":"2026-08-28T04:00:00Z","v":125239,"vw":3.151952},{"c":2.88,"h":3.05,"l":2.865,"n":2541,"o":3.04,"t":"2026-08-31T04:00:00Z","v":173242,"vw":2.93617},{"c":3.06,"h":3.2,"l":2.88,"n":1630,"o":2.88,"t":"2026-09-01T04:00:00Z","v":145998,"vw":3.090406},{"c":3,"h":3.07,"l":2.95,"n":593,"o":3.06,"t":"2026-09-02T04:00:00Z","v":44930,"vw":3.007922},{"c":3.05,"h":3.115,"l":3,"n":560,"o":3.01,"t":"2026-09-03T04:00:00Z","v":45526,"vw":3.05486},{"c":2.97,"h":3.04,"l":2.97,"n":135,"o":3.01,"t":"2026-09-04T04:00:00Z","v":8277,"vw":2.997018},{"c":3.1,"h":3.15,"l":3,"n":284,"o":3,"t":"2026-09-08T04:00:00Z","v":37842,"vw":3.070955},{"c":3.01,"h":3.09,"l":2.97,"n":435,"o":3.09,"t":"2026-09-09T04:00:00Z","v":23140,"vw":3.015105},{"c":3.18,"h":3.2297,"l":3.075,"n":414,"o":3.1,"t":"2026-09-10T04:00:00Z","v":59260,"vw":3.138712},{"c":3.19,"h":3.33,"l":3.19,"n":419,"o":3.23,"t":"2026-09-11T04:00:00Z","v":41933,"vw":3.266551},{"c":3.13,"h":3.32,"l":3.1,"n":393,"o":3.19,"t":"2026-09-14T04:00:00Z","v":27334,"vw":3.14367},{"c":3.01,"h":3.1,"l":2.935,"n":438,"o":3.1,"t":"2026-09-15T04:00:00Z","v":49386,"vw":3.040142},{"c":2.87,"h":3.04,"l":2.8,"n":973,"o":3.01,"t":"2026-09-16T04:00:00Z","v":107851,"vw":2.869725},{"c":2.81,"h":2.92,"l":2.76,"n":361,"o":2.9,"t":"2026-09-17T04:00:00Z","v":22899,"vw":2.841172},{"c":2.87,"h":3.04,"l":2.81,"n":661,"o":2.81,"t":"2026-09-18T04:00:00Z","v":46583,"vw":2.931193},{"c":2.77,"h":2.93,"l":2.76,"n":327,"o":2.9,"t":"2026-09-21T04:00:00Z","v":24529,"vw":2.823629},{"c":2.83,"h":2.835,"l":2.75,"n":491,"o":2.77,"t":"2026-09-22T04:00:00Z","v":27214,"vw":2.785801},{"c":2.79,"h":2.88,"l":2.731,"n":249,"o":2.82,"t":"2026-09-23T04:00:00Z","v":24313,"vw":2.804951},{"c":3,"h":3,"l":2.85,"n":402,"o":2.85,"t":"2026-09-24T04:00:00Z","v":52480,"vw":2.878364},{"c":2.94,"h":3.03,"l":2.878,"n":258,"o":3,"t":"2026-09-25T04:00:00Z","v":17009,"vw":2.959162},{"c":2.87,"h":2.96,"l":2.85,"n":264,"o":2.91,"t":"2026-09-28T04:00:00Z","v":26225,"vw":2.873396},{"c":2.905,"h":2.95,"l":2.86,"n":184,"o":2.87,"t":"2026-09-29T04:00:00Z","v":7280,"vw":2.888113},{"c":2.87,"h":2.95,"l":2.86,"n":172,"o":2.95,"t":"2026-09-30T04:00:00Z","v":10887,"vw":2.886425},{"c":2.78,"h":2.865,"l":2.7,"n":529,"o":2.85,"t":"2026-10-01T04:00:00Z","v":60229,"vw":2.750221},{"c":2.87,"h":2.96,"l":2.8,"n":320,"o":2.83,"t":"2026-10-02T04:00:00Z","v":52420,"vw":2.893529},{"c":2.91,"h":3.06,"l":2.7554,"n":493,"o":2.86,"t":"2026-10-05T04:00:00Z","v":70855,"vw":2.853022},{"c":2.78,"h":2.97,"l":2.75,"n":479,"o":2.91,"t":"2026-10-06T04:00:00Z","v":30863,"vw":2.839788},{"c":2.75,"h":2.84,"l":2.7,"n":204,"o":2.76,"t":"2026-10-07T04:00:00Z","v":24079,"vw":2.752789},{"c":2.77,"h":2.775,"l":2.7,"n":419,"o":2.77,"t":"2026-10-08T04:00:00Z","v":23472,"vw":2.736618},{"c":2.85,"h":2.86,"l":2.75,"n":237,"o":2.78,"t":"2026-10-09T04:00:00Z","v":21474,"vw":2.815024},{"c":2.76,"h":2.85,"l":2.73,"n":305,"o":2.85,"t":"2026-10-12T04:00:00Z","v":26103,"vw":2.773258},{"c":2.78,"h":2.82,"l":2.72,"n":398,"o":2.78,"t":"2026-10-13T04:00:00Z","v":26594,"vw":2.768495},{"c":2.7,"h":2.815,"l":2.7,"n":259,"o":2.73,"t":"2026-10-14T04:00:00Z","v":17964,"vw":2.721707},{"c":2.7,"h":2.78,"l":2.7,"n":117,"o":2.71,"t":"2026-10-15T04:00:00Z","v":10066,"vw":2.743206},{"c":2.365,"h":2.74,"l":2.33,"n":601,"o":2.74,"t":"2026-10-16T04:00:00Z","v":170759,"vw":2.577876},{"c":2.15,"h":2.475,"l":2.05,"n":811,"o":2.32,"t":"2026-10-19T04:00:00Z","v":116863,"vw":2.17896},{"c":2.33,"h":2.535,"l":2.17,"n":723,"o":2.17,"t":"2026-10-20T04:00:00Z","v":77174,"vw":2.362278},{"c":2.68,"h":2.6952,"l":2.35,"n":655,"o":2.35,"t":"2026-10-21T04:00:00Z","v":64255,"vw":2.605738},{"c":2.41,"h":2.7,"l":2.3,"n":469,"o":2.7,"t":"2026-10-22T04:00:00Z","v":102246,"vw":2.46499}],"volatilityBars":[{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-07-28T08:00:00Z","v":154,"vw":2.19},{"c":2.1363,"h":2.17,"l":2.12,"n":46,"o":2.17,"t":"2026-07-28T13:30:00Z","v":2534,"vw":2.156974},{"c":2.07,"h":2.13,"l":2.06,"n":17,"o":2.13,"t":"2026-07-28T13:45:00Z","v":1564,"vw":2.090728},{"c":2.04,"h":2.0675,"l":2.02,"n":5,"o":2.02,"t":"2026-07-28T14:00:00Z","v":2974,"vw":2.025592},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-07-28T14:30:00Z","v":100,"vw":2.04},{"c":2.132,"h":2.132,"l":2.04,"n":46,"o":2.04,"t":"2026-07-28T15:00:00Z","v":3803,"vw":2.086585},{"c":2.1,"h":2.12,"l":2.1,"n":10,"o":2.1,"t":"2026-07-28T15:15:00Z","v":1302,"vw":2.112278},{"c":2.11,"h":2.12,"l":2.11,"n":5,"o":2.12,"t":"2026-07-28T15:30:00Z","v":872,"vw":2.118852},{"c":2.1,"h":2.15,"l":2.1,"n":15,"o":2.15,"t":"2026-07-28T15:45:00Z","v":549,"vw":2.12375},{"c":2.1,"h":2.12,"l":2.08,"n":15,"o":2.12,"t":"2026-07-28T16:15:00Z","v":1549,"vw":2.088608},{"c":2.09,"h":2.11,"l":2.09,"n":7,"o":2.11,"t":"2026-07-28T16:30:00Z","v":397,"vw":2.096667},{"c":2.12,"h":2.12,"l":2.1,"n":8,"o":2.1,"t":"2026-07-28T17:00:00Z","v":408,"vw":2.106667},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-07-28T17:15:00Z","v":307,"vw":2.1},{"c":2.115,"h":2.115,"l":2.115,"n":1,"o":2.115,"t":"2026-07-28T18:00:00Z","v":100,"vw":2.115},{"c":2.07,"h":2.09,"l":2.07,"n":12,"o":2.09,"t":"2026-07-28T18:45:00Z","v":1274,"vw":2.072745},{"c":2.09,"h":2.09,"l":2.09,"n":6,"o":2.09,"t":"2026-07-28T19:30:00Z","v":404,"vw":2.09},{"c":2.1,"h":2.1,"l":2.085,"n":14,"o":2.09,"t":"2026-07-28T19:45:00Z","v":1011,"vw":2.094699},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-07-28T20:00:00Z","v":930,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-07-28T20:15:00Z","v":1754,"vw":2.07},{"c":1.9403,"h":2.13,"l":1.9403,"n":29,"o":2.07,"t":"2026-07-29T13:30:00Z","v":8232,"vw":2.042122},{"c":2.1,"h":2.15,"l":1.946,"n":32,"o":1.97,"t":"2026-07-29T13:45:00Z","v":6315,"vw":2.000951},{"c":2.05,"h":2.1,"l":2.05,"n":5,"o":2.1,"t":"2026-07-29T14:00:00Z","v":1165,"vw":2.072769},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-07-29T14:15:00Z","v":1602,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":5,"o":2.03,"t":"2026-07-29T14:30:00Z","v":132,"vw":2.03},{"c":2.03,"h":2.03,"l":2.015,"n":10,"o":2.015,"t":"2026-07-29T14:45:00Z","v":1192,"vw":2.0237},{"c":2.02,"h":2.025,"l":2.02,"n":3,"o":2.02,"t":"2026-07-29T15:00:00Z","v":504,"vw":2.020992},{"c":2,"h":2,"l":2,"n":7,"o":2,"t":"2026-07-29T15:30:00Z","v":801,"vw":2},{"c":2.01,"h":2.03,"l":2,"n":27,"o":2.02,"t":"2026-07-29T15:45:00Z","v":12115,"vw":2.014994},{"c":2.04,"h":2.045,"l":2.04,"n":16,"o":2.045,"t":"2026-07-29T16:00:00Z","v":2387,"vw":2.040495},{"c":2.005,"h":2.02,"l":2.005,"n":3,"o":2.02,"t":"2026-07-29T16:30:00Z","v":318,"vw":2.01},{"c":2.03,"h":2.03,"l":2,"n":13,"o":2.01,"t":"2026-07-29T16:45:00Z","v":855,"vw":2.011428},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-07-29T17:00:00Z","v":117,"vw":2.01},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-07-29T17:15:00Z","v":108,"vw":2.04},{"c":2.02,"h":2.0583,"l":1.99,"n":100,"o":2.03,"t":"2026-07-29T17:30:00Z","v":13542,"vw":2.029736},{"c":2.05,"h":2.07,"l":2.02,"n":38,"o":2.02,"t":"2026-07-29T17:45:00Z","v":7012,"vw":2.051985},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-07-29T18:00:00Z","v":100,"vw":2.055},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-07-29T18:15:00Z","v":100,"vw":2.06},{"c":2.05,"h":2.06,"l":2.015,"n":28,"o":2.015,"t":"2026-07-29T18:30:00Z","v":1847,"vw":2.042262},{"c":2.05,"h":2.05,"l":2.03,"n":9,"o":2.03,"t":"2026-07-29T18:45:00Z","v":516,"vw":2.034454},{"c":2.06,"h":2.06,"l":2.05,"n":24,"o":2.05,"t":"2026-07-29T19:00:00Z","v":1542,"vw":2.058397},{"c":2,"h":2.06,"l":2,"n":42,"o":2.02,"t":"2026-07-29T19:30:00Z","v":7266,"vw":2.04206},{"c":1.98,"h":2.015,"l":1.96,"n":98,"o":2,"t":"2026-07-29T19:45:00Z","v":27426,"vw":1.968967},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-07-29T20:00:00Z","v":1725,"vw":2.01},{"c":2.03,"h":2.03,"l":2.03,"n":11,"o":2.03,"t":"2026-07-30T13:30:00Z","v":346,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-07-30T13:45:00Z","v":140,"vw":2.04},{"c":2.03,"h":2.04,"l":2.03,"n":8,"o":2.04,"t":"2026-07-30T14:00:00Z","v":690,"vw":2.035},{"c":2.05,"h":2.05,"l":2.04,"n":8,"o":2.04,"t":"2026-07-30T14:15:00Z","v":865,"vw":2.044545},{"c":2.06,"h":2.06,"l":2.05,"n":12,"o":2.05,"t":"2026-07-30T14:45:00Z","v":3740,"vw":2.052382},{"c":2.1124,"h":2.1124,"l":2.07,"n":20,"o":2.07,"t":"2026-07-30T15:00:00Z","v":5401,"vw":2.102303},{"c":2.08,"h":2.1,"l":2.07,"n":19,"o":2.07,"t":"2026-07-30T15:15:00Z","v":1689,"vw":2.095888},{"c":2.07,"h":2.08,"l":2.07,"n":11,"o":2.08,"t":"2026-07-30T15:45:00Z","v":2224,"vw":2.072275},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-07-30T16:00:00Z","v":100,"vw":2.11},{"c":2.14,"h":2.14,"l":2.1,"n":20,"o":2.11,"t":"2026-07-30T16:15:00Z","v":5332,"vw":2.113126},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-07-30T16:30:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.11,"n":2,"o":2.11,"t":"2026-07-30T16:45:00Z","v":200,"vw":2.12},{"c":2.125,"h":2.14,"l":2.12,"n":15,"o":2.12,"t":"2026-07-30T17:00:00Z","v":1960,"vw":2.128061},{"c":2.1,"h":2.12,"l":2.1,"n":16,"o":2.12,"t":"2026-07-30T17:15:00Z","v":3140,"vw":2.105445},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-07-30T17:30:00Z","v":200,"vw":2.11},{"c":2.0909,"h":2.12,"l":2.0801,"n":39,"o":2.11,"t":"2026-07-30T17:45:00Z","v":8194,"vw":2.100938},{"c":2.09,"h":2.09,"l":2.08,"n":6,"o":2.09,"t":"2026-07-30T18:00:00Z","v":541,"vw":2.085},{"c":2.0897,"h":2.0897,"l":2.085,"n":2,"o":2.085,"t":"2026-07-30T18:15:00Z","v":600,"vw":2.088917},{"c":2.075,"h":2.08,"l":2.07,"n":11,"o":2.08,"t":"2026-07-30T18:30:00Z","v":876,"vw":2.076429},{"c":2.07,"h":2.08,"l":2.07,"n":40,"o":2.07,"t":"2026-07-30T18:45:00Z","v":1892,"vw":2.074247},{"c":2.06,"h":2.09,"l":2.06,"n":27,"o":2.075,"t":"2026-07-30T19:00:00Z","v":4233,"vw":2.077685},{"c":2.03,"h":2.05,"l":2.03,"n":19,"o":2.04,"t":"2026-07-30T19:15:00Z","v":1055,"vw":2.04},{"c":2.05,"h":2.05,"l":2.03,"n":39,"o":2.03,"t":"2026-07-30T19:30:00Z","v":7150,"vw":2.03531},{"c":2.052,"h":2.06,"l":2.03,"n":28,"o":2.04,"t":"2026-07-30T19:45:00Z","v":2650,"vw":2.04965},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-07-30T20:00:00Z","v":3581,"vw":2.07},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-07-30T22:30:00Z","v":560,"vw":2.03},{"c":2.08,"h":2.12,"l":1.93,"n":89,"o":2.08,"t":"2026-07-31T13:30:00Z","v":25033,"vw":2.023429},{"c":2.04,"h":2.0419,"l":2.04,"n":7,"o":2.0419,"t":"2026-07-31T13:45:00Z","v":502,"vw":2.040475},{"c":2.02,"h":2.03,"l":2.02,"n":15,"o":2.03,"t":"2026-07-31T14:00:00Z","v":4373,"vw":2.026353},{"c":2.05,"h":2.05,"l":2.01,"n":26,"o":2.01,"t":"2026-07-31T14:15:00Z","v":2908,"vw":2.018728},{"c":2.01,"h":2.06,"l":1.99,"n":26,"o":2.035,"t":"2026-07-31T14:30:00Z","v":2366,"vw":2.018312},{"c":2.07,"h":2.07,"l":2.04,"n":7,"o":2.04,"t":"2026-07-31T14:45:00Z","v":3240,"vw":2.047278},{"c":2.05,"h":2.05,"l":2.05,"n":9,"o":2.05,"t":"2026-07-31T17:15:00Z","v":1457,"vw":2.05},{"c":2.02,"h":2.04,"l":2.02,"n":5,"o":2.04,"t":"2026-07-31T17:30:00Z","v":1324,"vw":2.037356},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-07-31T18:00:00Z","v":200,"vw":2.01},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-07-31T18:15:00Z","v":103,"vw":2.02},{"c":2.04,"h":2.06,"l":2.03,"n":25,"o":2.0398,"t":"2026-07-31T18:30:00Z","v":6280,"vw":2.036314},{"c":2.055,"h":2.055,"l":2.0217,"n":42,"o":2.03,"t":"2026-07-31T18:45:00Z","v":4353,"vw":2.031627},{"c":2.06,"h":2.075,"l":2.0201,"n":26,"o":2.0201,"t":"2026-07-31T19:00:00Z","v":4370,"vw":2.050466},{"c":2.12,"h":2.12,"l":2.09,"n":8,"o":2.09,"t":"2026-07-31T19:15:00Z","v":443,"vw":2.1025},{"c":2.08,"h":2.1,"l":2.07,"n":54,"o":2.08,"t":"2026-07-31T19:45:00Z","v":5006,"vw":2.078794},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-07-31T20:00:00Z","v":2455,"vw":2.09},{"c":2.075,"h":2.09,"l":2.075,"n":16,"o":2.09,"t":"2026-08-03T13:30:00Z","v":640,"vw":2.083762},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-03T13:45:00Z","v":100,"vw":2.12},{"c":2.025,"h":2.075,"l":1.99,"n":16,"o":2.075,"t":"2026-08-03T14:00:00Z","v":1580,"vw":2.026005},{"c":2.04,"h":2.04,"l":2.04,"n":5,"o":2.04,"t":"2026-08-03T14:15:00Z","v":1016,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":8,"o":2.02,"t":"2026-08-03T14:30:00Z","v":128,"vw":2.02},{"c":2.12,"h":2.12,"l":2.02,"n":62,"o":2.02,"t":"2026-08-03T14:45:00Z","v":24148,"vw":2.107632},{"c":2.1599,"h":2.1599,"l":2.08,"n":8,"o":2.08,"t":"2026-08-03T15:00:00Z","v":296,"vw":2.121906},{"c":2.11,"h":2.12,"l":2.11,"n":11,"o":2.12,"t":"2026-08-03T15:15:00Z","v":277,"vw":2.115},{"c":2.11,"h":2.11,"l":2,"n":40,"o":2.1092,"t":"2026-08-03T15:30:00Z","v":7927,"vw":2.105772},{"c":2.1075,"h":2.1075,"l":2.1075,"n":1,"o":2.1075,"t":"2026-08-03T15:45:00Z","v":100,"vw":2.1075},{"c":2.12,"h":2.12,"l":2.11,"n":27,"o":2.11,"t":"2026-08-03T16:00:00Z","v":1815,"vw":2.116568},{"c":2.12,"h":2.12,"l":2.1138,"n":14,"o":2.1138,"t":"2026-08-03T16:30:00Z","v":1164,"vw":2.116843},{"c":2.165,"h":2.165,"l":2.15,"n":23,"o":2.15,"t":"2026-08-03T17:15:00Z","v":674,"vw":2.155241},{"c":2.165,"h":2.1799,"l":2.15,"n":49,"o":2.165,"t":"2026-08-03T17:30:00Z","v":3147,"vw":2.175425},{"c":2.18,"h":2.18,"l":2.1526,"n":52,"o":2.165,"t":"2026-08-03T17:45:00Z","v":3352,"vw":2.16857},{"c":2.18,"h":2.18,"l":2.154,"n":10,"o":2.165,"t":"2026-08-03T18:00:00Z","v":1224,"vw":2.171658},{"c":2.18,"h":2.19,"l":2.18,"n":31,"o":2.18,"t":"2026-08-03T18:30:00Z","v":2374,"vw":2.18125},{"c":2.17,"h":2.17,"l":2.17,"n":8,"o":2.17,"t":"2026-08-03T18:45:00Z","v":468,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":3,"o":2.165,"t":"2026-08-03T19:15:00Z","v":201,"vw":2.165},{"c":2.18,"h":2.18,"l":2.165,"n":74,"o":2.165,"t":"2026-08-03T19:30:00Z","v":3220,"vw":2.176054},{"c":2.18,"h":2.18,"l":2.16,"n":92,"o":2.1775,"t":"2026-08-03T19:45:00Z","v":4084,"vw":2.16992},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-08-03T20:00:00Z","v":1825,"vw":2.18},{"c":2.19,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-08-04T13:30:00Z","v":523,"vw":2.193182},{"c":2.26,"h":2.27,"l":2.1701,"n":32,"o":2.1701,"t":"2026-08-04T13:45:00Z","v":9140,"vw":2.213281},{"c":2.22,"h":2.245,"l":2.2,"n":24,"o":2.21,"t":"2026-08-04T14:15:00Z","v":1771,"vw":2.221196},{"c":2.24,"h":2.27,"l":2.24,"n":18,"o":2.24,"t":"2026-08-04T14:30:00Z","v":1214,"vw":2.246666},{"c":2.32,"h":2.35,"l":2.26,"n":152,"o":2.26,"t":"2026-08-04T15:15:00Z","v":32941,"vw":2.312693},{"c":2.33,"h":2.3831,"l":2.3001,"n":162,"o":2.3831,"t":"2026-08-04T15:30:00Z","v":20230,"vw":2.352266},{"c":2.2757,"h":2.34,"l":2.265,"n":10,"o":2.34,"t":"2026-08-04T15:45:00Z","v":770,"vw":2.299283},{"c":2.31,"h":2.31,"l":2.26,"n":12,"o":2.26,"t":"2026-08-04T16:15:00Z","v":1549,"vw":2.280332},{"c":2.2866,"h":2.29,"l":2.2866,"n":11,"o":2.29,"t":"2026-08-04T17:00:00Z","v":1777,"vw":2.289575},{"c":2.2826,"h":2.29,"l":2.2826,"n":7,"o":2.285,"t":"2026-08-04T17:15:00Z","v":600,"vw":2.286984},{"c":2.2702,"h":2.285,"l":2.2702,"n":3,"o":2.28,"t":"2026-08-04T17:30:00Z","v":1680,"vw":2.271664},{"c":2.2801,"h":2.285,"l":2.27,"n":35,"o":2.27,"t":"2026-08-04T18:00:00Z","v":1989,"vw":2.275721},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-08-04T18:15:00Z","v":200,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-08-04T18:30:00Z","v":358,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-08-04T18:45:00Z","v":173,"vw":2.28},{"c":2.2909,"h":2.2909,"l":2.29,"n":5,"o":2.29,"t":"2026-08-04T19:00:00Z","v":677,"vw":2.290722},{"c":2.28,"h":2.29,"l":2.28,"n":14,"o":2.29,"t":"2026-08-04T19:15:00Z","v":1073,"vw":2.282632},{"c":2.27,"h":2.28,"l":2.27,"n":8,"o":2.28,"t":"2026-08-04T19:30:00Z","v":1147,"vw":2.270909},{"c":2.32,"h":2.32,"l":2.27,"n":173,"o":2.285,"t":"2026-08-04T19:45:00Z","v":6215,"vw":2.296954},{"c":2.305,"h":2.305,"l":2.305,"n":3,"o":2.305,"t":"2026-08-04T20:00:00Z","v":1475,"vw":2.305},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-08-04T20:30:00Z","v":6647,"vw":2.305},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-05T11:30:00Z","v":517,"vw":2.31},{"c":2.49,"h":2.58,"l":2.27,"n":217,"o":2.32,"t":"2026-08-05T13:30:00Z","v":32615,"vw":2.410035},{"c":2.362,"h":2.51,"l":2.362,"n":53,"o":2.44,"t":"2026-08-05T13:45:00Z","v":13605,"vw":2.411296},{"c":2.2273,"h":2.35,"l":2.2273,"n":16,"o":2.35,"t":"2026-08-05T14:00:00Z","v":4888,"vw":2.293783},{"c":2.29,"h":2.3199,"l":2.22,"n":15,"o":2.22,"t":"2026-08-05T14:15:00Z","v":9069,"vw":2.282586},{"c":2.37,"h":2.39,"l":2.295,"n":52,"o":2.33,"t":"2026-08-05T14:30:00Z","v":11845,"vw":2.343762},{"c":2.36,"h":2.375,"l":2.35,"n":23,"o":2.375,"t":"2026-08-05T14:45:00Z","v":10387,"vw":2.350689},{"c":2.4,"h":2.4,"l":2.3691,"n":82,"o":2.3691,"t":"2026-08-05T15:15:00Z","v":4278,"vw":2.38249},{"c":2.36,"h":2.4,"l":2.36,"n":34,"o":2.4,"t":"2026-08-05T15:30:00Z","v":5718,"vw":2.376768},{"c":2.3799,"h":2.3799,"l":2.37,"n":8,"o":2.37,"t":"2026-08-05T15:45:00Z","v":684,"vw":2.37495},{"c":2.355,"h":2.38,"l":2.3361,"n":5,"o":2.3361,"t":"2026-08-05T16:00:00Z","v":1207,"vw":2.357542},{"c":2.355,"h":2.355,"l":2.3346,"n":4,"o":2.3346,"t":"2026-08-05T16:30:00Z","v":2118,"vw":2.335572},{"c":2.3407,"h":2.4,"l":2.34,"n":76,"o":2.355,"t":"2026-08-05T16:45:00Z","v":5167,"vw":2.364137},{"c":2.39,"h":2.3939,"l":2.39,"n":4,"o":2.3939,"t":"2026-08-05T17:15:00Z","v":269,"vw":2.392159},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-08-05T17:30:00Z","v":331,"vw":2.38},{"c":2.4,"h":2.4,"l":2.37,"n":7,"o":2.3999,"t":"2026-08-05T17:45:00Z","v":8153,"vw":2.392743},{"c":2.38,"h":2.38,"l":2.38,"n":7,"o":2.38,"t":"2026-08-05T18:30:00Z","v":555,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-08-05T18:45:00Z","v":268,"vw":2.38},{"c":2.375,"h":2.375,"l":2.375,"n":3,"o":2.375,"t":"2026-08-05T19:00:00Z","v":205,"vw":2.375},{"c":2.36,"h":2.38,"l":2.36,"n":59,"o":2.37,"t":"2026-08-05T19:45:00Z","v":3337,"vw":2.366667},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-08-05T20:00:00Z","v":2733,"vw":2.32},{"c":2.22,"h":2.37,"l":2.2,"n":103,"o":2.37,"t":"2026-08-06T13:30:00Z","v":18207,"vw":2.293443},{"c":2.23,"h":2.27,"l":2.18,"n":130,"o":2.23,"t":"2026-08-06T13:45:00Z","v":6453,"vw":2.208069},{"c":2.145,"h":2.22,"l":2.14,"n":127,"o":2.22,"t":"2026-08-06T14:00:00Z","v":9004,"vw":2.166991},{"c":2.14,"h":2.195,"l":2.14,"n":57,"o":2.1587,"t":"2026-08-06T14:15:00Z","v":9576,"vw":2.165985},{"c":2.12,"h":2.15,"l":2.11,"n":91,"o":2.15,"t":"2026-08-06T14:30:00Z","v":7539,"vw":2.124544},{"c":2.08,"h":2.1191,"l":2.08,"n":73,"o":2.11,"t":"2026-08-06T14:45:00Z","v":11788,"vw":2.096695},{"c":2.11,"h":2.179,"l":2.085,"n":139,"o":2.09,"t":"2026-08-06T15:00:00Z","v":15011,"vw":2.112623},{"c":2.115,"h":2.115,"l":2.075,"n":133,"o":2.09,"t":"2026-08-06T15:15:00Z","v":25591,"vw":2.098978},{"c":2.16,"h":2.165,"l":2.11,"n":40,"o":2.12,"t":"2026-08-06T15:30:00Z","v":4539,"vw":2.134067},{"c":2.16,"h":2.19,"l":2.16,"n":11,"o":2.18,"t":"2026-08-06T15:45:00Z","v":1309,"vw":2.169488},{"c":2.16,"h":2.16,"l":2.16,"n":12,"o":2.16,"t":"2026-08-06T16:00:00Z","v":808,"vw":2.16},{"c":2.145,"h":2.175,"l":2.12,"n":288,"o":2.175,"t":"2026-08-06T16:15:00Z","v":14116,"vw":2.137734},{"c":2.18,"h":2.23,"l":2.165,"n":32,"o":2.17,"t":"2026-08-06T16:30:00Z","v":1661,"vw":2.189075},{"c":2.18,"h":2.23,"l":2.18,"n":25,"o":2.23,"t":"2026-08-06T16:45:00Z","v":3299,"vw":2.183339},{"c":2.125,"h":2.18,"l":2.125,"n":44,"o":2.18,"t":"2026-08-06T17:00:00Z","v":6488,"vw":2.156898},{"c":2.15,"h":2.16,"l":2.135,"n":109,"o":2.145,"t":"2026-08-06T17:15:00Z","v":11919,"vw":2.145071},{"c":2.21,"h":2.21,"l":2.1401,"n":81,"o":2.15,"t":"2026-08-06T17:30:00Z","v":10895,"vw":2.164495},{"c":2.2,"h":2.21,"l":2.2,"n":9,"o":2.21,"t":"2026-08-06T17:45:00Z","v":904,"vw":2.205},{"c":2.15,"h":2.185,"l":2.15,"n":27,"o":2.185,"t":"2026-08-06T18:00:00Z","v":3119,"vw":2.159},{"c":2.15,"h":2.15,"l":2.15,"n":11,"o":2.15,"t":"2026-08-06T18:15:00Z","v":841,"vw":2.15},{"c":2.14,"h":2.15,"l":2.13,"n":145,"o":2.15,"t":"2026-08-06T18:30:00Z","v":6718,"vw":2.139423},{"c":2.15,"h":2.15,"l":2.14,"n":55,"o":2.14,"t":"2026-08-06T18:45:00Z","v":5564,"vw":2.141158},{"c":2.17,"h":2.19,"l":2.15,"n":83,"o":2.18,"t":"2026-08-06T19:00:00Z","v":6746,"vw":2.170026},{"c":2.17,"h":2.17,"l":2.1636,"n":35,"o":2.1652,"t":"2026-08-06T19:15:00Z","v":6349,"vw":2.168771},{"c":2.155,"h":2.17,"l":2.12,"n":58,"o":2.17,"t":"2026-08-06T19:30:00Z","v":9333,"vw":2.136677},{"c":2.18,"h":2.19,"l":2.14,"n":424,"o":2.16,"t":"2026-08-06T19:45:00Z","v":22338,"vw":2.168411},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-08-06T20:00:00Z","v":6064,"vw":2.2},{"c":2.18,"h":2.19,"l":2.18,"n":8,"o":2.19,"t":"2026-08-07T13:30:00Z","v":291,"vw":2.18639},{"c":2.22,"h":2.22,"l":2.19,"n":19,"o":2.19,"t":"2026-08-07T14:45:00Z","v":852,"vw":2.212},{"c":2.25,"h":2.25,"l":2.25,"n":8,"o":2.25,"t":"2026-08-07T15:00:00Z","v":514,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-08-07T15:15:00Z","v":148,"vw":2.25},{"c":2.23,"h":2.2555,"l":2.23,"n":4,"o":2.2555,"t":"2026-08-07T15:45:00Z","v":1294,"vw":2.24838},{"c":2.28,"h":2.28,"l":2.24,"n":8,"o":2.24,"t":"2026-08-07T16:00:00Z","v":693,"vw":2.256495},{"c":2.31,"h":2.3491,"l":2.29,"n":26,"o":2.29,"t":"2026-08-07T16:15:00Z","v":3328,"vw":2.313094},{"c":2.3,"h":2.31,"l":2.27,"n":17,"o":2.29,"t":"2026-08-07T16:30:00Z","v":3555,"vw":2.290109},{"c":2.3,"h":2.3,"l":2.2939,"n":7,"o":2.295,"t":"2026-08-07T16:45:00Z","v":678,"vw":2.296713},{"c":2.33,"h":2.33,"l":2.31,"n":13,"o":2.31,"t":"2026-08-07T17:00:00Z","v":2688,"vw":2.312204},{"c":2.33,"h":2.33,"l":2.32,"n":2,"o":2.32,"t":"2026-08-07T17:15:00Z","v":200,"vw":2.325},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-08-07T17:30:00Z","v":100,"vw":2.32},{"c":2.32,"h":2.32,"l":2.315,"n":13,"o":2.32,"t":"2026-08-07T17:45:00Z","v":749,"vw":2.319174},{"c":2.32,"h":2.325,"l":2.32,"n":15,"o":2.325,"t":"2026-08-07T18:00:00Z","v":1386,"vw":2.32185},{"c":2.29,"h":2.29,"l":2.28,"n":13,"o":2.28,"t":"2026-08-07T18:15:00Z","v":852,"vw":2.282451},{"c":2.29,"h":2.33,"l":2.29,"n":21,"o":2.33,"t":"2026-08-07T18:30:00Z","v":919,"vw":2.313333},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-08-07T18:45:00Z","v":330,"vw":2.26},{"c":2.305,"h":2.32,"l":2.28,"n":24,"o":2.32,"t":"2026-08-07T19:15:00Z","v":5428,"vw":2.296652},{"c":2.29,"h":2.305,"l":2.29,"n":10,"o":2.305,"t":"2026-08-07T19:30:00Z","v":1299,"vw":2.29355},{"c":2.29,"h":2.3,"l":2.27,"n":29,"o":2.3,"t":"2026-08-07T19:45:00Z","v":1612,"vw":2.280417},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-08-07T20:00:00Z","v":3057,"vw":2.3},{"c":2.33,"h":2.33,"l":2.3,"n":16,"o":2.3,"t":"2026-08-10T13:30:00Z","v":2495,"vw":2.306089},{"c":2.465,"h":2.465,"l":2.35,"n":88,"o":2.35,"t":"2026-08-10T13:45:00Z","v":15681,"vw":2.412322},{"c":2.43,"h":2.47,"l":2.43,"n":41,"o":2.47,"t":"2026-08-10T14:00:00Z","v":4506,"vw":2.449489},{"c":2.46,"h":2.46,"l":2.4238,"n":37,"o":2.44,"t":"2026-08-10T14:15:00Z","v":2652,"vw":2.446248},{"c":2.452,"h":2.46,"l":2.44,"n":17,"o":2.46,"t":"2026-08-10T14:30:00Z","v":1888,"vw":2.450649},{"c":2.47,"h":2.47,"l":2.43,"n":55,"o":2.43,"t":"2026-08-10T14:45:00Z","v":5949,"vw":2.447333},{"c":2.5405,"h":2.5405,"l":2.48,"n":38,"o":2.48,"t":"2026-08-10T15:00:00Z","v":14640,"vw":2.509981},{"c":2.54,"h":2.55,"l":2.525,"n":27,"o":2.55,"t":"2026-08-10T15:15:00Z","v":3516,"vw":2.53888},{"c":2.55,"h":2.55,"l":2.52,"n":54,"o":2.55,"t":"2026-08-10T15:30:00Z","v":14769,"vw":2.524561},{"c":2.53,"h":2.55,"l":2.53,"n":49,"o":2.545,"t":"2026-08-10T15:45:00Z","v":11009,"vw":2.539404},{"c":2.53,"h":2.53,"l":2.5002,"n":3,"o":2.5002,"t":"2026-08-10T16:00:00Z","v":696,"vw":2.504574},{"c":2.53,"h":2.53,"l":2.5,"n":8,"o":2.5,"t":"2026-08-10T16:15:00Z","v":791,"vw":2.506088},{"c":2.55,"h":2.55,"l":2.515,"n":24,"o":2.515,"t":"2026-08-10T16:30:00Z","v":7669,"vw":2.536531},{"c":2.53,"h":2.56,"l":2.53,"n":8,"o":2.55,"t":"2026-08-10T16:45:00Z","v":1197,"vw":2.556109},{"c":2.52,"h":2.53,"l":2.52,"n":9,"o":2.53,"t":"2026-08-10T17:00:00Z","v":672,"vw":2.526667},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-08-10T17:15:00Z","v":400,"vw":2.52},{"c":2.5,"h":2.51,"l":2.5,"n":4,"o":2.51,"t":"2026-08-10T17:30:00Z","v":317,"vw":2.503333},{"c":2.5,"h":2.52,"l":2.5,"n":12,"o":2.5,"t":"2026-08-10T17:45:00Z","v":878,"vw":2.507879},{"c":2.5,"h":2.5028,"l":2.5,"n":5,"o":2.5028,"t":"2026-08-10T18:00:00Z","v":2158,"vw":2.502667},{"c":2.54,"h":2.54,"l":2.52,"n":11,"o":2.52,"t":"2026-08-10T18:15:00Z","v":590,"vw":2.530991},{"c":2.53,"h":2.54,"l":2.515,"n":11,"o":2.52,"t":"2026-08-10T18:30:00Z","v":737,"vw":2.523571},{"c":2.535,"h":2.54,"l":2.53,"n":6,"o":2.54,"t":"2026-08-10T18:45:00Z","v":900,"vw":2.535444},{"c":2.55,"h":2.55,"l":2.535,"n":18,"o":2.535,"t":"2026-08-10T19:00:00Z","v":1234,"vw":2.54},{"c":2.54,"h":2.54,"l":2.515,"n":20,"o":2.54,"t":"2026-08-10T19:15:00Z","v":1734,"vw":2.530203},{"c":2.5346,"h":2.54,"l":2.5,"n":32,"o":2.52,"t":"2026-08-10T19:30:00Z","v":8205,"vw":2.524814},{"c":2.56,"h":2.56,"l":2.53,"n":100,"o":2.53,"t":"2026-08-10T19:45:00Z","v":7515,"vw":2.5466},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-08-10T20:00:00Z","v":2066,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-08-11T13:30:00Z","v":272,"vw":2.55},{"c":2.625,"h":2.64,"l":2.5346,"n":100,"o":2.5346,"t":"2026-08-11T14:00:00Z","v":36619,"vw":2.597896},{"c":2.6,"h":2.6499,"l":2.595,"n":19,"o":2.6499,"t":"2026-08-11T14:15:00Z","v":3780,"vw":2.634279},{"c":2.79,"h":2.79,"l":2.6,"n":220,"o":2.6,"t":"2026-08-11T14:30:00Z","v":25615,"vw":2.724866},{"c":2.835,"h":2.85,"l":2.78,"n":108,"o":2.79,"t":"2026-08-11T14:45:00Z","v":11418,"vw":2.820243},{"c":2.845,"h":2.9099,"l":2.7711,"n":219,"o":2.81,"t":"2026-08-11T15:00:00Z","v":73346,"vw":2.843492},{"c":2.85,"h":2.875,"l":2.82,"n":59,"o":2.875,"t":"2026-08-11T15:15:00Z","v":4082,"vw":2.842512},{"c":2.85,"h":2.88,"l":2.825,"n":39,"o":2.832,"t":"2026-08-11T15:30:00Z","v":3808,"vw":2.847202},{"c":2.8286,"h":2.85,"l":2.8286,"n":23,"o":2.845,"t":"2026-08-11T15:45:00Z","v":6483,"vw":2.832909},{"c":2.93,"h":2.95,"l":2.87,"n":151,"o":2.87,"t":"2026-08-11T16:00:00Z","v":26419,"vw":2.912667},{"c":3.08,"h":3.1,"l":2.97,"n":185,"o":2.99,"t":"2026-08-11T16:15:00Z","v":26823,"vw":3.014921},{"c":3.06,"h":3.0994,"l":3.0302,"n":154,"o":3.0954,"t":"2026-08-11T16:30:00Z","v":12527,"vw":3.065364},{"c":3,"h":3.09,"l":2.935,"n":170,"o":3.0075,"t":"2026-08-11T16:45:00Z","v":46059,"vw":2.971044},{"c":3,"h":3.0394,"l":2.96,"n":59,"o":2.9801,"t":"2026-08-11T17:00:00Z","v":4024,"vw":2.998869},{"c":3,"h":3.0294,"l":2.9901,"n":24,"o":2.995,"t":"2026-08-11T17:15:00Z","v":7309,"vw":3.002193},{"c":2.9801,"h":3.0199,"l":2.9801,"n":68,"o":3,"t":"2026-08-11T17:30:00Z","v":8311,"vw":2.997976},{"c":2.9772,"h":3,"l":2.95,"n":48,"o":2.9801,"t":"2026-08-11T17:45:00Z","v":4087,"vw":2.963664},{"c":2.95,"h":3.01,"l":2.95,"n":85,"o":2.995,"t":"2026-08-11T18:00:00Z","v":7285,"vw":2.959731},{"c":2.98,"h":2.98,"l":2.94,"n":16,"o":2.94,"t":"2026-08-11T18:15:00Z","v":10440,"vw":2.951212},{"c":2.9512,"h":2.9512,"l":2.9512,"n":2,"o":2.9512,"t":"2026-08-11T18:30:00Z","v":416,"vw":2.9512},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-08-11T18:45:00Z","v":173,"vw":2.98},{"c":2.95,"h":2.96,"l":2.94,"n":22,"o":2.96,"t":"2026-08-11T19:00:00Z","v":2080,"vw":2.953294},{"c":2.985,"h":2.985,"l":2.945,"n":18,"o":2.945,"t":"2026-08-11T19:15:00Z","v":2230,"vw":2.966249},{"c":2.96,"h":2.99,"l":2.95,"n":21,"o":2.98,"t":"2026-08-11T19:30:00Z","v":1178,"vw":2.961399},{"c":3,"h":3,"l":2.96,"n":117,"o":2.975,"t":"2026-08-11T19:45:00Z","v":9523,"vw":2.987653},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-11T20:00:00Z","v":4183,"vw":3},{"c":2.859,"h":2.859,"l":2.859,"n":4,"o":2.859,"t":"2026-08-11T20:30:00Z","v":437,"vw":2.859},{"c":2.91,"h":2.99,"l":2.9,"n":40,"o":2.99,"t":"2026-08-12T13:30:00Z","v":5958,"vw":2.930578},{"c":2.945,"h":2.945,"l":2.91,"n":17,"o":2.92,"t":"2026-08-12T13:45:00Z","v":1664,"vw":2.919984},{"c":2.98,"h":2.98,"l":2.9478,"n":18,"o":2.9478,"t":"2026-08-12T14:00:00Z","v":1475,"vw":2.977119},{"c":2.98,"h":2.98,"l":2.95,"n":51,"o":2.98,"t":"2026-08-12T14:15:00Z","v":6093,"vw":2.974348},{"c":2.9375,"h":2.95,"l":2.9375,"n":4,"o":2.95,"t":"2026-08-12T15:00:00Z","v":534,"vw":2.942424},{"c":3.1,"h":3.1,"l":2.99,"n":139,"o":2.99,"t":"2026-08-12T16:00:00Z","v":19089,"vw":3.042927},{"c":3.0101,"h":3.0101,"l":3.0101,"n":8,"o":3.0101,"t":"2026-08-12T16:15:00Z","v":539,"vw":3.0101},{"c":3.12,"h":3.15,"l":3.0788,"n":118,"o":3.0788,"t":"2026-08-12T16:30:00Z","v":17211,"vw":3.108924},{"c":3.085,"h":3.12,"l":3.055,"n":94,"o":3.115,"t":"2026-08-12T16:45:00Z","v":13713,"vw":3.091729},{"c":3.076,"h":3.1,"l":3.075,"n":13,"o":3.075,"t":"2026-08-12T17:00:00Z","v":918,"vw":3.088312},{"c":3.0713,"h":3.0713,"l":3.0713,"n":6,"o":3.0713,"t":"2026-08-12T17:15:00Z","v":154,"vw":3.0713},{"c":3.06,"h":3.12,"l":3.06,"n":56,"o":3.0638,"t":"2026-08-12T17:30:00Z","v":14645,"vw":3.086749},{"c":3.06,"h":3.06,"l":3.05,"n":6,"o":3.06,"t":"2026-08-12T17:45:00Z","v":4132,"vw":3.052504},{"c":3.06,"h":3.06,"l":3.01,"n":7,"o":3.055,"t":"2026-08-12T18:15:00Z","v":305,"vw":3.041667},{"c":3.035,"h":3.035,"l":3.035,"n":5,"o":3.035,"t":"2026-08-12T18:30:00Z","v":115,"vw":3.035},{"c":3.025,"h":3.06,"l":2.97,"n":13,"o":3.01,"t":"2026-08-12T19:00:00Z","v":1435,"vw":2.996786},{"c":2.985,"h":3.015,"l":2.96,"n":82,"o":2.995,"t":"2026-08-12T19:45:00Z","v":4668,"vw":2.995543},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-08-12T20:00:00Z","v":1581,"vw":3},{"c":3,"h":3.02,"l":3,"n":17,"o":3.02,"t":"2026-08-13T13:30:00Z","v":852,"vw":3.009825},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-08-13T14:15:00Z","v":259,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-08-13T14:30:00Z","v":3437,"vw":3.01},{"c":2.995,"h":2.995,"l":2.9899,"n":16,"o":2.99,"t":"2026-08-13T14:45:00Z","v":499,"vw":2.991225},{"c":3.03,"h":3.03,"l":3.015,"n":6,"o":3.026,"t":"2026-08-13T15:00:00Z","v":992,"vw":3.027948},{"c":3.05,"h":3.05,"l":3.03,"n":8,"o":3.04,"t":"2026-08-13T15:15:00Z","v":1977,"vw":3.046216},{"c":3.08,"h":3.08,"l":3.05,"n":9,"o":3.05,"t":"2026-08-13T15:30:00Z","v":1258,"vw":3.063307},{"c":3.0201,"h":3.08,"l":3.0201,"n":3,"o":3.08,"t":"2026-08-13T15:45:00Z","v":6070,"vw":3.070017},{"c":3.12,"h":3.12,"l":3.02,"n":174,"o":3.02,"t":"2026-08-13T16:00:00Z","v":19311,"vw":3.101487},{"c":3.19,"h":3.22,"l":3.14,"n":56,"o":3.14,"t":"2026-08-13T16:15:00Z","v":16488,"vw":3.159407},{"c":3.19,"h":3.22,"l":3.19,"n":46,"o":3.19,"t":"2026-08-13T16:30:00Z","v":14675,"vw":3.209097},{"c":3.19,"h":3.19,"l":3.1599,"n":13,"o":3.17,"t":"2026-08-13T16:45:00Z","v":3600,"vw":3.185788},{"c":3.19,"h":3.19,"l":3.19,"n":9,"o":3.19,"t":"2026-08-13T17:00:00Z","v":6155,"vw":3.19},{"c":3.16,"h":3.19,"l":3.1541,"n":6,"o":3.19,"t":"2026-08-13T17:15:00Z","v":5200,"vw":3.17931},{"c":3.1501,"h":3.1772,"l":3.1501,"n":6,"o":3.165,"t":"2026-08-13T17:30:00Z","v":1940,"vw":3.167763},{"c":3.11,"h":3.1762,"l":3.11,"n":17,"o":3.1762,"t":"2026-08-13T17:45:00Z","v":3853,"vw":3.148136},{"c":3.1101,"h":3.1799,"l":3.11,"n":4,"o":3.1799,"t":"2026-08-13T18:15:00Z","v":2908,"vw":3.173531},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-13T18:30:00Z","v":294,"vw":3.11},{"c":3.11,"h":3.12,"l":3.11,"n":8,"o":3.12,"t":"2026-08-13T19:00:00Z","v":335,"vw":3.113268},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-08-13T19:15:00Z","v":1244,"vw":3.09},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-13T19:30:00Z","v":341,"vw":3.05},{"c":3.04,"h":3.055,"l":3.03,"n":157,"o":3.055,"t":"2026-08-13T19:45:00Z","v":6187,"vw":3.045249},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-13T20:00:00Z","v":899,"vw":3.05},{"c":3.15,"h":3.15,"l":3.05,"n":23,"o":3.05,"t":"2026-08-14T13:30:00Z","v":3487,"vw":3.102642},{"c":3.1578,"h":3.1578,"l":3.1578,"n":1,"o":3.1578,"t":"2026-08-14T13:45:00Z","v":350,"vw":3.1578},{"c":3.12,"h":3.13,"l":3.12,"n":14,"o":3.12,"t":"2026-08-14T14:00:00Z","v":1782,"vw":3.120582},{"c":3.21,"h":3.2361,"l":3.135,"n":59,"o":3.135,"t":"2026-08-14T14:30:00Z","v":16655,"vw":3.195621},{"c":3.17,"h":3.24,"l":3.17,"n":31,"o":3.21,"t":"2026-08-14T14:45:00Z","v":13398,"vw":3.226141},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-14T15:15:00Z","v":144,"vw":3.15},{"c":3.1887,"h":3.1887,"l":3.1887,"n":2,"o":3.1887,"t":"2026-08-14T15:30:00Z","v":1000,"vw":3.1887},{"c":3.28,"h":3.28,"l":3.1687,"n":27,"o":3.1687,"t":"2026-08-14T15:45:00Z","v":9620,"vw":3.239046},{"c":3.32,"h":3.34,"l":3.28,"n":55,"o":3.28,"t":"2026-08-14T16:00:00Z","v":11907,"vw":3.305435},{"c":3.365,"h":3.39,"l":3.32,"n":70,"o":3.34,"t":"2026-08-14T16:15:00Z","v":8293,"vw":3.34288},{"c":3.37,"h":3.39,"l":3.35,"n":61,"o":3.39,"t":"2026-08-14T16:30:00Z","v":1747,"vw":3.363464},{"c":3.35,"h":3.3899,"l":3.3,"n":112,"o":3.3899,"t":"2026-08-14T16:45:00Z","v":11828,"vw":3.329915},{"c":3.35,"h":3.3755,"l":3.35,"n":24,"o":3.35,"t":"2026-08-14T17:00:00Z","v":3386,"vw":3.361387},{"c":3.36,"h":3.36,"l":3.345,"n":10,"o":3.345,"t":"2026-08-14T17:15:00Z","v":4201,"vw":3.347949},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-08-14T17:30:00Z","v":903,"vw":3.35},{"c":3.335,"h":3.3401,"l":3.32,"n":29,"o":3.3401,"t":"2026-08-14T17:45:00Z","v":8966,"vw":3.338018},{"c":3.35,"h":3.35,"l":3.32,"n":37,"o":3.35,"t":"2026-08-14T18:00:00Z","v":8695,"vw":3.335364},{"c":3.34,"h":3.35,"l":3.32,"n":53,"o":3.335,"t":"2026-08-14T18:15:00Z","v":8723,"vw":3.323002},{"c":3.38,"h":3.38,"l":3.34,"n":29,"o":3.34,"t":"2026-08-14T18:30:00Z","v":7058,"vw":3.359109},{"c":3.41,"h":3.41,"l":3.37,"n":28,"o":3.37,"t":"2026-08-14T18:45:00Z","v":6180,"vw":3.382128},{"c":3.39,"h":3.45,"l":3.385,"n":106,"o":3.395,"t":"2026-08-14T19:00:00Z","v":23672,"vw":3.425135},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-08-14T19:15:00Z","v":100,"vw":3.42},{"c":3.41,"h":3.42,"l":3.41,"n":15,"o":3.42,"t":"2026-08-14T19:30:00Z","v":1750,"vw":3.418131},{"c":3.42,"h":3.43,"l":3.39,"n":163,"o":3.41,"t":"2026-08-14T19:45:00Z","v":7671,"vw":3.408031},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-08-14T20:00:00Z","v":2077,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-08-14T21:30:00Z","v":1500,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-17T12:00:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-08-17T13:00:00Z","v":280,"vw":3.4},{"c":3.3,"h":3.48,"l":3.2,"n":229,"o":3.43,"t":"2026-08-17T13:30:00Z","v":22217,"vw":3.429899},{"c":3.44,"h":3.44,"l":3.3,"n":13,"o":3.3,"t":"2026-08-17T13:45:00Z","v":3332,"vw":3.423999},{"c":3.365,"h":3.365,"l":3.365,"n":6,"o":3.365,"t":"2026-08-17T14:00:00Z","v":1237,"vw":3.365},{"c":3.255,"h":3.31,"l":3.255,"n":14,"o":3.2991,"t":"2026-08-17T14:30:00Z","v":1909,"vw":3.29643},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-08-17T14:45:00Z","v":317,"vw":3.27},{"c":3.27,"h":3.2773,"l":3.27,"n":7,"o":3.2773,"t":"2026-08-17T15:00:00Z","v":3074,"vw":3.276003},{"c":3.25,"h":3.26,"l":3.25,"n":28,"o":3.26,"t":"2026-08-17T15:15:00Z","v":1872,"vw":3.254385},{"c":3.25,"h":3.27,"l":3.25,"n":2,"o":3.27,"t":"2026-08-17T15:45:00Z","v":400,"vw":3.265},{"c":3.27,"h":3.27,"l":3.19,"n":14,"o":3.25,"t":"2026-08-17T16:00:00Z","v":3089,"vw":3.235657},{"c":3.365,"h":3.365,"l":3.27,"n":36,"o":3.27,"t":"2026-08-17T16:30:00Z","v":2218,"vw":3.322364},{"c":3.28,"h":3.34,"l":3.28,"n":19,"o":3.335,"t":"2026-08-17T16:45:00Z","v":2965,"vw":3.310193},{"c":3.265,"h":3.265,"l":3.25,"n":13,"o":3.26,"t":"2026-08-17T17:15:00Z","v":2961,"vw":3.253036},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-08-17T17:30:00Z","v":112,"vw":3.25},{"c":3.26,"h":3.26,"l":3.255,"n":3,"o":3.255,"t":"2026-08-17T17:45:00Z","v":300,"vw":3.256667},{"c":3.325,"h":3.325,"l":3.255,"n":59,"o":3.255,"t":"2026-08-17T18:00:00Z","v":3266,"vw":3.292772},{"c":3.38,"h":3.39,"l":3.31,"n":129,"o":3.325,"t":"2026-08-17T18:15:00Z","v":16715,"vw":3.351389},{"c":3.38,"h":3.38,"l":3.355,"n":67,"o":3.37,"t":"2026-08-17T18:30:00Z","v":6713,"vw":3.374378},{"c":3.38,"h":3.38,"l":3.35,"n":50,"o":3.38,"t":"2026-08-17T18:45:00Z","v":4042,"vw":3.3683},{"c":3.41,"h":3.41,"l":3.33,"n":195,"o":3.37,"t":"2026-08-17T19:00:00Z","v":24051,"vw":3.358439},{"c":3.465,"h":3.465,"l":3.4,"n":129,"o":3.4,"t":"2026-08-17T19:15:00Z","v":19801,"vw":3.439178},{"c":3.44,"h":3.48,"l":3.44,"n":240,"o":3.465,"t":"2026-08-17T19:30:00Z","v":16767,"vw":3.452823},{"c":3.425,"h":3.44,"l":3.4,"n":363,"o":3.44,"t":"2026-08-17T19:45:00Z","v":29500,"vw":3.418582},{"c":3.43,"h":3.43,"l":3.43,"n":8,"o":3.43,"t":"2026-08-17T20:00:00Z","v":11691,"vw":3.43},{"c":3.36,"h":3.4,"l":3.26,"n":95,"o":3.4,"t":"2026-08-18T13:30:00Z","v":17252,"vw":3.297678},{"c":3.4214,"h":3.4214,"l":3.35,"n":179,"o":3.36,"t":"2026-08-18T13:45:00Z","v":3867,"vw":3.381766},{"c":3.415,"h":3.48,"l":3.38,"n":335,"o":3.42,"t":"2026-08-18T14:00:00Z","v":25708,"vw":3.42721},{"c":3.5,"h":3.51,"l":3.395,"n":229,"o":3.395,"t":"2026-08-18T14:15:00Z","v":36162,"vw":3.491806},{"c":3.445,"h":3.445,"l":3.4274,"n":10,"o":3.4274,"t":"2026-08-18T14:30:00Z","v":217,"vw":3.435821},{"c":3.38,"h":3.46,"l":3.38,"n":23,"o":3.44,"t":"2026-08-18T14:45:00Z","v":6651,"vw":3.438437},{"c":3.445,"h":3.445,"l":3.36,"n":69,"o":3.36,"t":"2026-08-18T15:00:00Z","v":5782,"vw":3.379136},{"c":3.4399,"h":3.4399,"l":3.42,"n":62,"o":3.42,"t":"2026-08-18T15:15:00Z","v":1635,"vw":3.421826},{"c":3.365,"h":3.365,"l":3.365,"n":8,"o":3.365,"t":"2026-08-18T15:45:00Z","v":132,"vw":3.365},{"c":3.34,"h":3.38,"l":3.34,"n":42,"o":3.38,"t":"2026-08-18T16:30:00Z","v":4399,"vw":3.365846},{"c":3.33,"h":3.365,"l":3.33,"n":217,"o":3.35,"t":"2026-08-18T16:45:00Z","v":20318,"vw":3.351437},{"c":3.295,"h":3.3586,"l":3.28,"n":91,"o":3.3586,"t":"2026-08-18T17:00:00Z","v":8526,"vw":3.325723},{"c":3.33,"h":3.34,"l":3.295,"n":40,"o":3.295,"t":"2026-08-18T17:15:00Z","v":3112,"vw":3.310108},{"c":3.33,"h":3.33,"l":3.29,"n":78,"o":3.315,"t":"2026-08-18T17:30:00Z","v":4470,"vw":3.306227},{"c":3.36,"h":3.36,"l":3.325,"n":103,"o":3.33,"t":"2026-08-18T17:45:00Z","v":4404,"vw":3.338024},{"c":3.36,"h":3.37,"l":3.3491,"n":95,"o":3.36,"t":"2026-08-18T18:00:00Z","v":11533,"vw":3.35689},{"c":3.365,"h":3.365,"l":3.36,"n":28,"o":3.36,"t":"2026-08-18T18:15:00Z","v":2418,"vw":3.360504},{"c":3.39,"h":3.39,"l":3.3801,"n":15,"o":3.3801,"t":"2026-08-18T18:30:00Z","v":1127,"vw":3.384343},{"c":3.42,"h":3.44,"l":3.3999,"n":63,"o":3.4,"t":"2026-08-18T18:45:00Z","v":5306,"vw":3.412742},{"c":3.38,"h":3.425,"l":3.38,"n":165,"o":3.42,"t":"2026-08-18T19:00:00Z","v":4191,"vw":3.412853},{"c":3.39,"h":3.39,"l":3.37,"n":18,"o":3.38,"t":"2026-08-18T19:15:00Z","v":4539,"vw":3.373774},{"c":3.38,"h":3.38,"l":3.36,"n":23,"o":3.38,"t":"2026-08-18T19:30:00Z","v":2061,"vw":3.36434},{"c":3.31,"h":3.38,"l":3.3,"n":190,"o":3.38,"t":"2026-08-18T19:45:00Z","v":16392,"vw":3.332916},{"c":3.32,"h":3.32,"l":3.3,"n":9,"o":3.3,"t":"2026-08-18T20:00:00Z","v":2461,"vw":3.302466},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-08-18T21:00:00Z","v":110,"vw":3.31},{"c":3.3,"h":3.31,"l":3.3,"n":3,"o":3.31,"t":"2026-08-18T21:15:00Z","v":300,"vw":3.306667},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-19T11:00:00Z","v":1450,"vw":3.3},{"c":3.39,"h":3.47,"l":3.35,"n":9,"o":3.47,"t":"2026-08-19T13:30:00Z","v":1980,"vw":3.378021},{"c":3.4,"h":3.4,"l":3.37,"n":3,"o":3.37,"t":"2026-08-19T14:00:00Z","v":1042,"vw":3.396945},{"c":3.43,"h":3.43,"l":3.425,"n":3,"o":3.43,"t":"2026-08-19T14:15:00Z","v":400,"vw":3.4275},{"c":3.405,"h":3.405,"l":3.37,"n":3,"o":3.4,"t":"2026-08-19T14:30:00Z","v":419,"vw":3.395453},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-08-19T14:45:00Z","v":336,"vw":3.37},{"c":3.355,"h":3.355,"l":3.355,"n":5,"o":3.355,"t":"2026-08-19T15:00:00Z","v":754,"vw":3.355},{"c":3.32,"h":3.32,"l":3.31,"n":5,"o":3.31,"t":"2026-08-19T15:45:00Z","v":567,"vw":3.312283},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-08-19T16:00:00Z","v":150,"vw":3.34},{"c":3.42,"h":3.45,"l":3.35,"n":39,"o":3.35,"t":"2026-08-19T16:15:00Z","v":12346,"vw":3.410279},{"c":3.365,"h":3.365,"l":3.365,"n":3,"o":3.365,"t":"2026-08-19T16:30:00Z","v":218,"vw":3.365},{"c":3.405,"h":3.42,"l":3.38,"n":75,"o":3.38,"t":"2026-08-19T16:45:00Z","v":22088,"vw":3.403842},{"c":3.39,"h":3.42,"l":3.39,"n":21,"o":3.405,"t":"2026-08-19T17:00:00Z","v":1746,"vw":3.414063},{"c":3.415,"h":3.415,"l":3.4,"n":6,"o":3.4,"t":"2026-08-19T17:15:00Z","v":2633,"vw":3.400577},{"c":3.43,"h":3.45,"l":3.42,"n":21,"o":3.42,"t":"2026-08-19T17:30:00Z","v":2852,"vw":3.428784},{"c":3.4214,"h":3.4214,"l":3.4214,"n":2,"o":3.4214,"t":"2026-08-19T17:45:00Z","v":677,"vw":3.4214},{"c":3.42,"h":3.45,"l":3.41,"n":106,"o":3.43,"t":"2026-08-19T18:00:00Z","v":6054,"vw":3.429059},{"c":3.4,"h":3.43,"l":3.4,"n":34,"o":3.42,"t":"2026-08-19T18:15:00Z","v":3034,"vw":3.411611},{"c":3.34,"h":3.4,"l":3.34,"n":31,"o":3.38,"t":"2026-08-19T18:30:00Z","v":3812,"vw":3.374201},{"c":3.34,"h":3.37,"l":3.34,"n":30,"o":3.35,"t":"2026-08-19T18:45:00Z","v":5297,"vw":3.352251},{"c":3.3512,"h":3.37,"l":3.35,"n":26,"o":3.35,"t":"2026-08-19T19:00:00Z","v":2576,"vw":3.357487},{"c":3.37,"h":3.3799,"l":3.351,"n":37,"o":3.351,"t":"2026-08-19T19:15:00Z","v":4502,"vw":3.367965},{"c":3.37,"h":3.38,"l":3.37,"n":9,"o":3.38,"t":"2026-08-19T19:30:00Z","v":620,"vw":3.375},{"c":3.365,"h":3.39,"l":3.35,"n":42,"o":3.38,"t":"2026-08-19T19:45:00Z","v":1582,"vw":3.370809},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-08-19T20:00:00Z","v":2617,"vw":3.39},{"c":3.345,"h":3.37,"l":3.345,"n":15,"o":3.37,"t":"2026-08-20T13:30:00Z","v":358,"vw":3.361071},{"c":3.365,"h":3.365,"l":3.35,"n":9,"o":3.365,"t":"2026-08-20T13:45:00Z","v":668,"vw":3.3625},{"c":3.365,"h":3.365,"l":3.365,"n":5,"o":3.365,"t":"2026-08-20T14:00:00Z","v":414,"vw":3.365},{"c":3.365,"h":3.37,"l":3.34,"n":63,"o":3.34,"t":"2026-08-20T14:15:00Z","v":10096,"vw":3.349234},{"c":3.39,"h":3.39,"l":3.37,"n":29,"o":3.38,"t":"2026-08-20T14:45:00Z","v":1828,"vw":3.376918},{"c":3.39,"h":3.4,"l":3.39,"n":16,"o":3.395,"t":"2026-08-20T15:00:00Z","v":1244,"vw":3.39545},{"c":3.46,"h":3.46,"l":3.385,"n":169,"o":3.385,"t":"2026-08-20T15:15:00Z","v":19040,"vw":3.429829},{"c":3.45,"h":3.48,"l":3.45,"n":95,"o":3.4699,"t":"2026-08-20T15:30:00Z","v":4738,"vw":3.461623},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-08-20T15:45:00Z","v":710,"vw":3.48},{"c":3.39,"h":3.39,"l":3.37,"n":27,"o":3.37,"t":"2026-08-20T16:15:00Z","v":1086,"vw":3.384347},{"c":3.36,"h":3.37,"l":3.36,"n":22,"o":3.37,"t":"2026-08-20T16:30:00Z","v":961,"vw":3.36316},{"c":3.43,"h":3.43,"l":3.4,"n":14,"o":3.4,"t":"2026-08-20T16:45:00Z","v":2526,"vw":3.403805},{"c":3.36,"h":3.41,"l":3.36,"n":10,"o":3.38,"t":"2026-08-20T17:00:00Z","v":5961,"vw":3.374481},{"c":3.55,"h":3.56,"l":3.42,"n":91,"o":3.42,"t":"2026-08-20T17:30:00Z","v":28343,"vw":3.509714},{"c":3.52,"h":3.55,"l":3.5,"n":56,"o":3.55,"t":"2026-08-20T17:45:00Z","v":10860,"vw":3.517218},{"c":3.545,"h":3.555,"l":3.515,"n":76,"o":3.52,"t":"2026-08-20T18:00:00Z","v":6815,"vw":3.537286},{"c":3.5554,"h":3.5554,"l":3.545,"n":7,"o":3.545,"t":"2026-08-20T18:15:00Z","v":455,"vw":3.5476},{"c":3.6,"h":3.6,"l":3.53,"n":155,"o":3.53,"t":"2026-08-20T18:45:00Z","v":18312,"vw":3.569412},{"c":3.605,"h":3.6148,"l":3.58,"n":22,"o":3.58,"t":"2026-08-20T19:00:00Z","v":1383,"vw":3.596716},{"c":3.5999,"h":3.68,"l":3.57,"n":85,"o":3.62,"t":"2026-08-20T19:15:00Z","v":12817,"vw":3.628141},{"c":3.565,"h":3.5999,"l":3.55,"n":74,"o":3.5999,"t":"2026-08-20T19:30:00Z","v":14085,"vw":3.563025},{"c":3.58,"h":3.61,"l":3.52,"n":300,"o":3.53,"t":"2026-08-20T19:45:00Z","v":58857,"vw":3.553221},{"c":3.69,"h":3.69,"l":3.63,"n":7,"o":3.63,"t":"2026-08-20T20:00:00Z","v":1212,"vw":3.638409},{"c":3.65,"h":3.655,"l":3.5601,"n":38,"o":3.6,"t":"2026-08-21T13:30:00Z","v":6562,"vw":3.620344},{"c":3.68,"h":3.7,"l":3.57,"n":62,"o":3.65,"t":"2026-08-21T13:45:00Z","v":29467,"vw":3.659478},{"c":3.68,"h":3.78,"l":3.67,"n":15,"o":3.73,"t":"2026-08-21T14:00:00Z","v":1954,"vw":3.71621},{"c":3.58,"h":3.66,"l":3.58,"n":13,"o":3.66,"t":"2026-08-21T14:15:00Z","v":2621,"vw":3.643436},{"c":3.6999,"h":3.6999,"l":3.61,"n":20,"o":3.61,"t":"2026-08-21T14:30:00Z","v":975,"vw":3.626692},{"c":3.6,"h":3.6775,"l":3.6,"n":6,"o":3.6775,"t":"2026-08-21T14:45:00Z","v":2718,"vw":3.655129},{"c":3.64,"h":3.64,"l":3.6,"n":6,"o":3.6,"t":"2026-08-21T15:00:00Z","v":234,"vw":3.619733},{"c":3.67,"h":3.6761,"l":3.64,"n":26,"o":3.65,"t":"2026-08-21T15:15:00Z","v":2163,"vw":3.657906},{"c":3.61,"h":3.66,"l":3.58,"n":130,"o":3.65,"t":"2026-08-21T15:30:00Z","v":17663,"vw":3.60965},{"c":3.58,"h":3.6,"l":3.58,"n":8,"o":3.6,"t":"2026-08-21T15:45:00Z","v":662,"vw":3.592},{"c":3.495,"h":3.56,"l":3.495,"n":23,"o":3.56,"t":"2026-08-21T16:00:00Z","v":1346,"vw":3.522861},{"c":3.51,"h":3.525,"l":3.51,"n":10,"o":3.525,"t":"2026-08-21T16:15:00Z","v":728,"vw":3.512814},{"c":3.55,"h":3.55,"l":3.52,"n":12,"o":3.53,"t":"2026-08-21T16:30:00Z","v":567,"vw":3.5325},{"c":3.6,"h":3.6,"l":3.54,"n":21,"o":3.54,"t":"2026-08-21T16:45:00Z","v":1721,"vw":3.55069},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-08-21T17:00:00Z","v":257,"vw":3.56},{"c":3.58,"h":3.58,"l":3.56,"n":19,"o":3.56,"t":"2026-08-21T17:15:00Z","v":4497,"vw":3.564229},{"c":3.515,"h":3.6,"l":3.48,"n":67,"o":3.6,"t":"2026-08-21T17:30:00Z","v":10788,"vw":3.522685},{"c":3.48,"h":3.5,"l":3.48,"n":9,"o":3.5,"t":"2026-08-21T18:15:00Z","v":536,"vw":3.49},{"c":3.51,"h":3.52,"l":3.48,"n":16,"o":3.48,"t":"2026-08-21T18:30:00Z","v":3724,"vw":3.517185},{"c":3.54,"h":3.54,"l":3.53,"n":15,"o":3.53,"t":"2026-08-21T18:45:00Z","v":1045,"vw":3.535714},{"c":3.4901,"h":3.555,"l":3.4901,"n":55,"o":3.525,"t":"2026-08-21T19:00:00Z","v":8712,"vw":3.532514},{"c":3.515,"h":3.515,"l":3.515,"n":4,"o":3.515,"t":"2026-08-21T19:15:00Z","v":304,"vw":3.515},{"c":3.51,"h":3.51,"l":3.51,"n":9,"o":3.51,"t":"2026-08-21T19:30:00Z","v":217,"vw":3.51},{"c":3.48,"h":3.535,"l":3.48,"n":90,"o":3.51,"t":"2026-08-21T19:45:00Z","v":4075,"vw":3.508077},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-08-21T20:00:00Z","v":1388,"vw":3.53},{"c":3.64,"h":3.64,"l":3.51,"n":68,"o":3.51,"t":"2026-08-24T13:30:00Z","v":15453,"vw":3.615998},{"c":3.665,"h":3.84,"l":3.64,"n":214,"o":3.6784,"t":"2026-08-24T13:45:00Z","v":54206,"vw":3.754546},{"c":3.56,"h":3.73,"l":3.555,"n":47,"o":3.66,"t":"2026-08-24T14:00:00Z","v":5117,"vw":3.669348},{"c":3.64,"h":3.68,"l":3.635,"n":51,"o":3.645,"t":"2026-08-24T14:15:00Z","v":9737,"vw":3.649593},{"c":3.61,"h":3.69,"l":3.61,"n":13,"o":3.675,"t":"2026-08-24T14:30:00Z","v":1812,"vw":3.681877},{"c":3.67,"h":3.67,"l":3.61,"n":2,"o":3.61,"t":"2026-08-24T14:45:00Z","v":275,"vw":3.648182},{"c":3.57,"h":3.59,"l":3.57,"n":13,"o":3.59,"t":"2026-08-24T15:30:00Z","v":671,"vw":3.5825},{"c":3.52,"h":3.5728,"l":3.51,"n":30,"o":3.55,"t":"2026-08-24T15:45:00Z","v":3878,"vw":3.541376},{"c":3.485,"h":3.5586,"l":3.485,"n":8,"o":3.5586,"t":"2026-08-24T16:00:00Z","v":1090,"vw":3.51444},{"c":3.55,"h":3.55,"l":3.5,"n":9,"o":3.5,"t":"2026-08-24T16:15:00Z","v":1303,"vw":3.510909},{"c":3.508,"h":3.508,"l":3.508,"n":2,"o":3.508,"t":"2026-08-24T16:45:00Z","v":710,"vw":3.508},{"c":3.53,"h":3.53,"l":3.498,"n":19,"o":3.5,"t":"2026-08-24T17:00:00Z","v":2521,"vw":3.504412},{"c":3.48,"h":3.51,"l":3.48,"n":9,"o":3.5,"t":"2026-08-24T17:15:00Z","v":719,"vw":3.499044},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-08-24T17:30:00Z","v":175,"vw":3.505},{"c":3.46,"h":3.48,"l":3.46,"n":12,"o":3.48,"t":"2026-08-24T17:45:00Z","v":778,"vw":3.468258},{"c":3.46,"h":3.465,"l":3.46,"n":5,"o":3.465,"t":"2026-08-24T18:00:00Z","v":972,"vw":3.464445},{"c":3.465,"h":3.48,"l":3.45,"n":16,"o":3.48,"t":"2026-08-24T18:15:00Z","v":1757,"vw":3.45758},{"c":3.435,"h":3.455,"l":3.435,"n":15,"o":3.455,"t":"2026-08-24T18:45:00Z","v":1408,"vw":3.447372},{"c":3.455,"h":3.49,"l":3.44,"n":24,"o":3.44,"t":"2026-08-24T19:00:00Z","v":2256,"vw":3.456935},{"c":3.445,"h":3.445,"l":3.43,"n":19,"o":3.43,"t":"2026-08-24T19:15:00Z","v":644,"vw":3.43375},{"c":3.46,"h":3.465,"l":3.44,"n":42,"o":3.44,"t":"2026-08-24T19:30:00Z","v":5117,"vw":3.448784},{"c":3.44,"h":3.45,"l":3.41,"n":90,"o":3.44,"t":"2026-08-24T19:45:00Z","v":8539,"vw":3.421624},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-08-24T20:00:00Z","v":1180,"vw":3.42},{"c":3.37,"h":3.5,"l":3.295,"n":75,"o":3.5,"t":"2026-08-25T13:30:00Z","v":82797,"vw":3.392151},{"c":3.36,"h":3.44,"l":3.3414,"n":46,"o":3.37,"t":"2026-08-25T13:45:00Z","v":18750,"vw":3.378497},{"c":3.415,"h":3.415,"l":3.36,"n":16,"o":3.39,"t":"2026-08-25T14:00:00Z","v":11587,"vw":3.365016},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-08-25T14:15:00Z","v":500,"vw":3.36},{"c":3.435,"h":3.49,"l":3.41,"n":23,"o":3.41,"t":"2026-08-25T14:30:00Z","v":3374,"vw":3.457126},{"c":3.4148,"h":3.4148,"l":3.4148,"n":2,"o":3.4148,"t":"2026-08-25T14:45:00Z","v":145,"vw":3.4148},{"c":3.52,"h":3.52,"l":3.445,"n":17,"o":3.445,"t":"2026-08-25T15:00:00Z","v":1980,"vw":3.484207},{"c":3.48,"h":3.49,"l":3.48,"n":5,"o":3.49,"t":"2026-08-25T15:15:00Z","v":256,"vw":3.485},{"c":3.49,"h":3.49,"l":3.45,"n":14,"o":3.452,"t":"2026-08-25T15:30:00Z","v":2220,"vw":3.469312},{"c":3.425,"h":3.45,"l":3.425,"n":9,"o":3.45,"t":"2026-08-25T15:45:00Z","v":1316,"vw":3.447727},{"c":3.46,"h":3.46,"l":3.42,"n":50,"o":3.42,"t":"2026-08-25T16:30:00Z","v":2191,"vw":3.427558},{"c":3.44,"h":3.46,"l":3.44,"n":4,"o":3.46,"t":"2026-08-25T16:45:00Z","v":400,"vw":3.445},{"c":3.435,"h":3.435,"l":3.4227,"n":4,"o":3.4227,"t":"2026-08-25T17:30:00Z","v":1597,"vw":3.4268},{"c":3.3604,"h":3.42,"l":3.3604,"n":38,"o":3.42,"t":"2026-08-25T18:00:00Z","v":2244,"vw":3.391985},{"c":3.44,"h":3.47,"l":3.375,"n":85,"o":3.375,"t":"2026-08-25T18:15:00Z","v":17452,"vw":3.417805},{"c":3.43,"h":3.45,"l":3.4,"n":23,"o":3.45,"t":"2026-08-25T18:30:00Z","v":1877,"vw":3.424325},{"c":3.41,"h":3.42,"l":3.3655,"n":29,"o":3.3655,"t":"2026-08-25T18:45:00Z","v":3561,"vw":3.39037},{"c":3.38,"h":3.4,"l":3.36,"n":33,"o":3.4,"t":"2026-08-25T19:00:00Z","v":3404,"vw":3.375141},{"c":3.37,"h":3.38,"l":3.36,"n":39,"o":3.38,"t":"2026-08-25T19:15:00Z","v":2489,"vw":3.365627},{"c":3.39,"h":3.39,"l":3.36,"n":29,"o":3.36,"t":"2026-08-25T19:30:00Z","v":1990,"vw":3.365594},{"c":3.4,"h":3.4,"l":3.36,"n":112,"o":3.38,"t":"2026-08-25T19:45:00Z","v":5492,"vw":3.365704},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-08-25T20:00:00Z","v":2971,"vw":3.37},{"c":3.48,"h":3.48,"l":3.38,"n":10,"o":3.41,"t":"2026-08-26T13:30:00Z","v":1679,"vw":3.411855},{"c":3.3686,"h":3.4,"l":3.3686,"n":7,"o":3.4,"t":"2026-08-26T13:45:00Z","v":3107,"vw":3.385086},{"c":3.48,"h":3.48,"l":3.33,"n":13,"o":3.4,"t":"2026-08-26T14:00:00Z","v":2135,"vw":3.38052},{"c":3.285,"h":3.35,"l":3.27,"n":34,"o":3.34,"t":"2026-08-26T15:00:00Z","v":9179,"vw":3.299968},{"c":3.285,"h":3.285,"l":3.285,"n":5,"o":3.285,"t":"2026-08-26T15:15:00Z","v":800,"vw":3.285},{"c":3.25,"h":3.26,"l":3.25,"n":25,"o":3.26,"t":"2026-08-26T15:30:00Z","v":1527,"vw":3.254444},{"c":3.248,"h":3.275,"l":3.22,"n":31,"o":3.24,"t":"2026-08-26T15:45:00Z","v":3598,"vw":3.236906},{"c":3.24,"h":3.26,"l":3.2161,"n":68,"o":3.2303,"t":"2026-08-26T16:00:00Z","v":7002,"vw":3.236143},{"c":3.26,"h":3.29,"l":3.235,"n":28,"o":3.235,"t":"2026-08-26T16:15:00Z","v":7911,"vw":3.253966},{"c":3.32,"h":3.32,"l":3.2695,"n":79,"o":3.2695,"t":"2026-08-26T16:30:00Z","v":14930,"vw":3.295308},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-08-26T16:45:00Z","v":289,"vw":3.31},{"c":3.32,"h":3.33,"l":3.28,"n":40,"o":3.3,"t":"2026-08-26T17:00:00Z","v":3616,"vw":3.308666},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-08-26T17:15:00Z","v":102,"vw":3.32},{"c":3.305,"h":3.305,"l":3.305,"n":4,"o":3.305,"t":"2026-08-26T17:30:00Z","v":304,"vw":3.305},{"c":3.32,"h":3.32,"l":3.29,"n":13,"o":3.315,"t":"2026-08-26T17:45:00Z","v":1836,"vw":3.308236},{"c":3.28,"h":3.3,"l":3.265,"n":33,"o":3.3,"t":"2026-08-26T18:15:00Z","v":2290,"vw":3.287578},{"c":3.29,"h":3.3233,"l":3.285,"n":7,"o":3.285,"t":"2026-08-26T18:30:00Z","v":1326,"vw":3.308876},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-08-26T18:45:00Z","v":572,"vw":3.29},{"c":3.27,"h":3.29,"l":3.27,"n":14,"o":3.29,"t":"2026-08-26T19:15:00Z","v":2133,"vw":3.278712},{"c":3.265,"h":3.275,"l":3.265,"n":9,"o":3.275,"t":"2026-08-26T19:30:00Z","v":233,"vw":3.27},{"c":3.27,"h":3.28,"l":3.25,"n":161,"o":3.28,"t":"2026-08-26T19:45:00Z","v":7262,"vw":3.26735},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-08-26T20:00:00Z","v":3040,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":9,"o":3.28,"t":"2026-08-27T13:15:00Z","v":428,"vw":3.28},{"c":3.25,"h":3.36,"l":3.23,"n":53,"o":3.27,"t":"2026-08-27T13:30:00Z","v":22792,"vw":3.274818},{"c":3.275,"h":3.3499,"l":3.275,"n":3,"o":3.2823,"t":"2026-08-27T13:45:00Z","v":1091,"vw":3.298135},{"c":3.3493,"h":3.3499,"l":3.3493,"n":2,"o":3.3499,"t":"2026-08-27T15:00:00Z","v":1619,"vw":3.349337},{"c":3.33,"h":3.33,"l":3.33,"n":17,"o":3.33,"t":"2026-08-27T15:45:00Z","v":1149,"vw":3.33},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-08-27T16:00:00Z","v":100,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-08-27T16:15:00Z","v":314,"vw":3.36},{"c":3.35,"h":3.35,"l":3.3403,"n":3,"o":3.3403,"t":"2026-08-27T17:15:00Z","v":259,"vw":3.34515},{"c":3.28,"h":3.35,"l":3.27,"n":57,"o":3.35,"t":"2026-08-27T17:30:00Z","v":18517,"vw":3.290299},{"c":3.25,"h":3.27,"l":3.25,"n":8,"o":3.27,"t":"2026-08-27T17:45:00Z","v":497,"vw":3.263333},{"c":3.255,"h":3.255,"l":3.255,"n":2,"o":3.255,"t":"2026-08-27T18:00:00Z","v":110,"vw":3.255},{"c":3.24,"h":3.25,"l":3.24,"n":13,"o":3.24,"t":"2026-08-27T18:30:00Z","v":4401,"vw":3.240233},{"c":3.24,"h":3.245,"l":3.2299,"n":35,"o":3.24,"t":"2026-08-27T18:45:00Z","v":4558,"vw":3.237091},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-08-27T19:15:00Z","v":500,"vw":3.23},{"c":3.225,"h":3.24,"l":3.225,"n":12,"o":3.24,"t":"2026-08-27T19:30:00Z","v":489,"vw":3.2325},{"c":3.2,"h":3.23,"l":3.2,"n":107,"o":3.23,"t":"2026-08-27T19:45:00Z","v":4531,"vw":3.208946},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-08-27T20:00:00Z","v":1616,"vw":3.21},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-08-28T12:30:00Z","v":290,"vw":3.33},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-08-28T13:00:00Z","v":244,"vw":3.17},{"c":3.27,"h":3.27,"l":3.22,"n":37,"o":3.22,"t":"2026-08-28T13:30:00Z","v":2664,"vw":3.241107},{"c":3.23,"h":3.28,"l":3.22,"n":15,"o":3.28,"t":"2026-08-28T13:45:00Z","v":1565,"vw":3.256374},{"c":3.15,"h":3.25,"l":3.15,"n":77,"o":3.25,"t":"2026-08-28T14:00:00Z","v":32279,"vw":3.199046},{"c":3.14,"h":3.16,"l":3.13,"n":67,"o":3.15,"t":"2026-08-28T14:15:00Z","v":30085,"vw":3.138711},{"c":3.08,"h":3.13,"l":3.066,"n":58,"o":3.13,"t":"2026-08-28T15:00:00Z","v":19852,"vw":3.122174},{"c":3.1,"h":3.11,"l":3.08,"n":10,"o":3.08,"t":"2026-08-28T15:15:00Z","v":1173,"vw":3.086011},{"c":3.07,"h":3.09,"l":3.06,"n":16,"o":3.09,"t":"2026-08-28T15:30:00Z","v":3782,"vw":3.072634},{"c":3.1347,"h":3.1347,"l":3.07,"n":97,"o":3.07,"t":"2026-08-28T15:45:00Z","v":6304,"vw":3.101006},{"c":3.13,"h":3.13,"l":3.12,"n":4,"o":3.12,"t":"2026-08-28T16:00:00Z","v":260,"vw":3.125},{"c":3.12,"h":3.13,"l":3.12,"n":7,"o":3.13,"t":"2026-08-28T16:15:00Z","v":807,"vw":3.123246},{"c":3.14,"h":3.14,"l":3.12,"n":37,"o":3.13,"t":"2026-08-28T16:30:00Z","v":1176,"vw":3.128117},{"c":3.13,"h":3.15,"l":3.13,"n":11,"o":3.15,"t":"2026-08-28T16:45:00Z","v":576,"vw":3.145},{"c":3.12,"h":3.17,"l":3.12,"n":22,"o":3.15,"t":"2026-08-28T17:00:00Z","v":5271,"vw":3.149848},{"c":3.14,"h":3.155,"l":3.14,"n":11,"o":3.15,"t":"2026-08-28T17:15:00Z","v":693,"vw":3.1475},{"c":3.1562,"h":3.16,"l":3.1562,"n":5,"o":3.16,"t":"2026-08-28T17:30:00Z","v":395,"vw":3.15762},{"c":3.13,"h":3.16,"l":3.13,"n":24,"o":3.16,"t":"2026-08-28T17:45:00Z","v":1222,"vw":3.138889},{"c":3.14,"h":3.145,"l":3.14,"n":6,"o":3.145,"t":"2026-08-28T18:00:00Z","v":2220,"vw":3.140227},{"c":3.156,"h":3.156,"l":3.14,"n":9,"o":3.155,"t":"2026-08-28T18:15:00Z","v":750,"vw":3.15225},{"c":3.14,"h":3.16,"l":3.14,"n":3,"o":3.16,"t":"2026-08-28T18:45:00Z","v":700,"vw":3.157143},{"c":3.14,"h":3.14,"l":3.14,"n":12,"o":3.14,"t":"2026-08-28T19:00:00Z","v":2017,"vw":3.14},{"c":3.13,"h":3.14,"l":3.13,"n":16,"o":3.14,"t":"2026-08-28T19:15:00Z","v":1213,"vw":3.135},{"c":3.13,"h":3.15,"l":3.12,"n":234,"o":3.12,"t":"2026-08-28T19:45:00Z","v":5604,"vw":3.131953},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-08-28T20:00:00Z","v":1544,"vw":3.14},{"c":2.96,"h":3.05,"l":2.95,"n":75,"o":3.04,"t":"2026-08-31T13:30:00Z","v":14043,"vw":2.992927},{"c":2.995,"h":3,"l":2.935,"n":62,"o":2.95,"t":"2026-08-31T13:45:00Z","v":4223,"vw":2.958706},{"c":2.89,"h":2.98,"l":2.87,"n":176,"o":2.96,"t":"2026-08-31T14:00:00Z","v":28136,"vw":2.906177},{"c":2.87,"h":2.89,"l":2.87,"n":15,"o":2.89,"t":"2026-08-31T14:15:00Z","v":1616,"vw":2.886},{"c":2.87,"h":2.89,"l":2.865,"n":69,"o":2.865,"t":"2026-08-31T14:30:00Z","v":3597,"vw":2.879573},{"c":2.87,"h":2.89,"l":2.87,"n":46,"o":2.89,"t":"2026-08-31T14:45:00Z","v":1169,"vw":2.881111},{"c":2.93,"h":3.005,"l":2.9,"n":37,"o":2.9,"t":"2026-08-31T15:00:00Z","v":3395,"vw":2.930463},{"c":2.97,"h":3.0086,"l":2.92,"n":137,"o":2.92,"t":"2026-08-31T15:15:00Z","v":4121,"vw":2.967674},{"c":2.94,"h":2.9921,"l":2.93,"n":55,"o":2.9921,"t":"2026-08-31T15:30:00Z","v":2848,"vw":2.957698},{"c":2.9212,"h":2.98,"l":2.92,"n":106,"o":2.955,"t":"2026-08-31T15:45:00Z","v":6807,"vw":2.95445},{"c":2.9,"h":2.9226,"l":2.9,"n":81,"o":2.92,"t":"2026-08-31T16:00:00Z","v":3026,"vw":2.911689},{"c":2.96,"h":2.96,"l":2.9,"n":63,"o":2.9,"t":"2026-08-31T16:15:00Z","v":1819,"vw":2.91101},{"c":2.91,"h":3.0283,"l":2.9082,"n":106,"o":2.93,"t":"2026-08-31T16:30:00Z","v":6561,"vw":2.993929},{"c":2.9212,"h":2.955,"l":2.91,"n":32,"o":2.9301,"t":"2026-08-31T16:45:00Z","v":3061,"vw":2.921533},{"c":2.92,"h":2.96,"l":2.91,"n":145,"o":2.94,"t":"2026-08-31T17:00:00Z","v":10815,"vw":2.949024},{"c":2.91,"h":2.95,"l":2.91,"n":33,"o":2.93,"t":"2026-08-31T17:15:00Z","v":1818,"vw":2.932857},{"c":2.93,"h":2.94,"l":2.91,"n":50,"o":2.92,"t":"2026-08-31T17:30:00Z","v":2757,"vw":2.928818},{"c":2.91,"h":2.94,"l":2.91,"n":48,"o":2.93,"t":"2026-08-31T17:45:00Z","v":2107,"vw":2.922117},{"c":2.87,"h":2.9,"l":2.87,"n":105,"o":2.9,"t":"2026-08-31T18:00:00Z","v":6918,"vw":2.887607},{"c":2.92,"h":2.92,"l":2.87,"n":57,"o":2.88,"t":"2026-08-31T18:15:00Z","v":8036,"vw":2.885106},{"c":2.91,"h":2.91,"l":2.9,"n":24,"o":2.91,"t":"2026-08-31T18:30:00Z","v":1363,"vw":2.909167},{"c":2.945,"h":3.015,"l":2.9,"n":124,"o":2.91,"t":"2026-08-31T18:45:00Z","v":21569,"vw":2.93999},{"c":2.95,"h":3.04,"l":2.95,"n":88,"o":2.96,"t":"2026-08-31T19:00:00Z","v":11131,"vw":3.002372},{"c":2.96,"h":2.96,"l":2.9,"n":51,"o":2.95,"t":"2026-08-31T19:15:00Z","v":3961,"vw":2.941996},{"c":2.91,"h":2.94,"l":2.9,"n":34,"o":2.94,"t":"2026-08-31T19:30:00Z","v":2539,"vw":2.91522},{"c":2.88,"h":2.9375,"l":2.88,"n":142,"o":2.91,"t":"2026-08-31T19:45:00Z","v":8790,"vw":2.911631},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-08-31T20:00:00Z","v":2756,"vw":2.88},{"c":2.9628,"h":2.99,"l":2.88,"n":14,"o":2.88,"t":"2026-09-01T13:30:00Z","v":1951,"vw":2.909595},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-09-01T13:45:00Z","v":500,"vw":2.935},{"c":2.94,"h":2.96,"l":2.91,"n":14,"o":2.94,"t":"2026-09-01T14:00:00Z","v":1272,"vw":2.928416},{"c":3.06,"h":3.06,"l":2.97,"n":39,"o":2.97,"t":"2026-09-01T14:45:00Z","v":2478,"vw":2.99476},{"c":3.1587,"h":3.17,"l":3.055,"n":265,"o":3.06,"t":"2026-09-01T15:15:00Z","v":29963,"vw":3.120601},{"c":3.16,"h":3.16,"l":3.125,"n":19,"o":3.125,"t":"2026-09-01T15:30:00Z","v":1970,"vw":3.152217},{"c":3.195,"h":3.2,"l":3.17,"n":120,"o":3.175,"t":"2026-09-01T15:45:00Z","v":5845,"vw":3.18158},{"c":3.19,"h":3.19,"l":3.16,"n":17,"o":3.19,"t":"2026-09-01T16:00:00Z","v":1402,"vw":3.165319},{"c":3.17,"h":3.19,"l":3.17,"n":5,"o":3.19,"t":"2026-09-01T16:15:00Z","v":413,"vw":3.17627},{"c":3.13,"h":3.165,"l":3.12,"n":201,"o":3.155,"t":"2026-09-01T16:30:00Z","v":22314,"vw":3.139412},{"c":3.11,"h":3.14,"l":3.11,"n":41,"o":3.14,"t":"2026-09-01T16:45:00Z","v":4727,"vw":3.116188},{"c":3.1,"h":3.11,"l":3.1,"n":44,"o":3.11,"t":"2026-09-01T17:00:00Z","v":9273,"vw":3.100616},{"c":3.09,"h":3.095,"l":3.08,"n":66,"o":3.08,"t":"2026-09-01T17:15:00Z","v":2900,"vw":3.087907},{"c":3.07,"h":3.085,"l":3.07,"n":17,"o":3.07,"t":"2026-09-01T17:30:00Z","v":1238,"vw":3.078687},{"c":3.06,"h":3.09,"l":3.06,"n":28,"o":3.09,"t":"2026-09-01T17:45:00Z","v":3181,"vw":3.073941},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-01T18:15:00Z","v":112,"vw":3.06},{"c":3.06,"h":3.075,"l":3.005,"n":142,"o":3.06,"t":"2026-09-01T18:45:00Z","v":14837,"vw":3.051185},{"c":3,"h":3.06,"l":2.99,"n":86,"o":3.06,"t":"2026-09-01T19:15:00Z","v":9764,"vw":3.029063},{"c":3.085,"h":3.1137,"l":3,"n":101,"o":3.01,"t":"2026-09-01T19:30:00Z","v":11447,"vw":3.0544},{"c":3.055,"h":3.09,"l":3.02,"n":146,"o":3.09,"t":"2026-09-01T19:45:00Z","v":13985,"vw":3.075098},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-01T20:00:00Z","v":2445,"vw":3.06},{"c":3.3,"h":3.4722,"l":3.3,"n":23,"o":3.4722,"t":"2026-09-02T08:00:00Z","v":5769,"vw":3.339164},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-02T08:15:00Z","v":1207,"vw":2.83},{"c":3.02,"h":3.06,"l":2.99,"n":16,"o":2.99,"t":"2026-09-02T13:30:00Z","v":4530,"vw":3.055295},{"c":3.01,"h":3.035,"l":3.01,"n":18,"o":3.015,"t":"2026-09-02T13:45:00Z","v":761,"vw":3.025326},{"c":3.015,"h":3.0488,"l":2.995,"n":22,"o":3.0488,"t":"2026-09-02T14:00:00Z","v":1662,"vw":3.020908},{"c":2.99,"h":2.99,"l":2.99,"n":7,"o":2.99,"t":"2026-09-02T14:15:00Z","v":210,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-02T15:15:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-02T15:30:00Z","v":221,"vw":3.01},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-02T15:45:00Z","v":200,"vw":2.98},{"c":2.975,"h":2.975,"l":2.975,"n":8,"o":2.975,"t":"2026-09-02T16:00:00Z","v":552,"vw":2.975},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-02T16:15:00Z","v":100,"vw":2.97},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-02T16:30:00Z","v":100,"vw":2.95},{"c":3,"h":3,"l":2.95,"n":75,"o":2.95,"t":"2026-09-02T16:45:00Z","v":9260,"vw":2.967199},{"c":3,"h":3,"l":2.995,"n":8,"o":2.995,"t":"2026-09-02T17:15:00Z","v":462,"vw":2.9975},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-02T17:30:00Z","v":300,"vw":2.99},{"c":2.9988,"h":2.9988,"l":2.9988,"n":6,"o":2.9988,"t":"2026-09-02T17:45:00Z","v":882,"vw":2.9988},{"c":3.03,"h":3.03,"l":2.995,"n":21,"o":2.996,"t":"2026-09-02T18:00:00Z","v":2033,"vw":3.003695},{"c":3.06,"h":3.06,"l":3.03,"n":13,"o":3.03,"t":"2026-09-02T18:15:00Z","v":1752,"vw":3.039091},{"c":3.035,"h":3.035,"l":3.035,"n":11,"o":3.035,"t":"2026-09-02T18:30:00Z","v":499,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-09-02T18:45:00Z","v":100,"vw":3.035},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-09-02T19:00:00Z","v":136,"vw":3.05},{"c":3.07,"h":3.07,"l":3.06,"n":11,"o":3.07,"t":"2026-09-02T19:15:00Z","v":1457,"vw":3.066667},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-09-02T19:30:00Z","v":579,"vw":3.04},{"c":3.015,"h":3.03,"l":2.99,"n":49,"o":3.03,"t":"2026-09-02T19:45:00Z","v":3190,"vw":3.011456},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-02T20:00:00Z","v":2924,"vw":3},{"c":3,"h":3.01,"l":3,"n":12,"o":3.01,"t":"2026-09-03T13:30:00Z","v":959,"vw":3.004581},{"c":3.07,"h":3.08,"l":3.01,"n":9,"o":3.01,"t":"2026-09-03T13:45:00Z","v":1129,"vw":3.061907},{"c":3.05,"h":3.07,"l":3.05,"n":16,"o":3.07,"t":"2026-09-03T14:00:00Z","v":1524,"vw":3.060769},{"c":3.06,"h":3.06,"l":3.05,"n":22,"o":3.05,"t":"2026-09-03T14:15:00Z","v":1516,"vw":3.055582},{"c":3.07,"h":3.07,"l":3.06,"n":13,"o":3.06,"t":"2026-09-03T14:30:00Z","v":2401,"vw":3.06595},{"c":3.07,"h":3.07,"l":3.06,"n":20,"o":3.065,"t":"2026-09-03T14:45:00Z","v":1997,"vw":3.066403},{"c":3.08,"h":3.08,"l":3.04,"n":9,"o":3.07,"t":"2026-09-03T15:15:00Z","v":1165,"vw":3.067953},{"c":3.075,"h":3.075,"l":3.07,"n":37,"o":3.07,"t":"2026-09-03T15:30:00Z","v":608,"vw":3.071253},{"c":3.0792,"h":3.08,"l":3.07,"n":17,"o":3.07,"t":"2026-09-03T15:45:00Z","v":3679,"vw":3.078248},{"c":3.07,"h":3.0754,"l":3.07,"n":5,"o":3.0754,"t":"2026-09-03T16:00:00Z","v":771,"vw":3.070837},{"c":3.115,"h":3.115,"l":3.115,"n":10,"o":3.115,"t":"2026-09-03T16:30:00Z","v":438,"vw":3.115},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-03T17:00:00Z","v":118,"vw":3.09},{"c":3.08,"h":3.1,"l":3.08,"n":32,"o":3.1,"t":"2026-09-03T17:30:00Z","v":1256,"vw":3.088288},{"c":3.05,"h":3.07,"l":3.05,"n":29,"o":3.07,"t":"2026-09-03T18:15:00Z","v":1960,"vw":3.056222},{"c":3.055,"h":3.06,"l":3.05,"n":14,"o":3.05,"t":"2026-09-03T18:30:00Z","v":1941,"vw":3.052941},{"c":3.04,"h":3.058,"l":3.04,"n":22,"o":3.05,"t":"2026-09-03T18:45:00Z","v":2706,"vw":3.048453},{"c":3.07,"h":3.07,"l":3.04,"n":22,"o":3.04,"t":"2026-09-03T19:00:00Z","v":2538,"vw":3.05912},{"c":3.05,"h":3.07,"l":3.03,"n":25,"o":3.07,"t":"2026-09-03T19:15:00Z","v":3763,"vw":3.045222},{"c":3.05,"h":3.06,"l":3.045,"n":12,"o":3.045,"t":"2026-09-03T19:30:00Z","v":2186,"vw":3.053244},{"c":3.02,"h":3.045,"l":3.01,"n":69,"o":3.03,"t":"2026-09-03T19:45:00Z","v":6257,"vw":3.032038},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-03T20:00:00Z","v":2339,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-09-04T13:30:00Z","v":1840,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-04T14:30:00Z","v":1000,"vw":3.01},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-09-04T14:45:00Z","v":1045,"vw":3},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-04T19:15:00Z","v":500,"vw":3.04},{"c":2.972,"h":3,"l":2.97,"n":40,"o":3,"t":"2026-09-04T19:45:00Z","v":2143,"vw":2.976257},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-04T20:00:00Z","v":1061,"vw":2.97},{"c":3.0012,"h":3.0012,"l":3,"n":23,"o":3,"t":"2026-09-08T13:30:00Z","v":1679,"vw":3.000743},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-08T13:45:00Z","v":450,"vw":3.01},{"c":3.0012,"h":3.0012,"l":3.0012,"n":2,"o":3.0012,"t":"2026-09-08T14:00:00Z","v":518,"vw":3.0012},{"c":3.0074,"h":3.1096,"l":3.0074,"n":3,"o":3.1096,"t":"2026-09-08T14:15:00Z","v":2701,"vw":3.10203},{"c":3.05,"h":3.05,"l":3.02,"n":27,"o":3.03,"t":"2026-09-08T14:30:00Z","v":1807,"vw":3.029614},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-08T14:45:00Z","v":805,"vw":3.06},{"c":3.1287,"h":3.1287,"l":3.1287,"n":2,"o":3.1287,"t":"2026-09-08T15:15:00Z","v":336,"vw":3.1287},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-08T15:30:00Z","v":137,"vw":3.07},{"c":3.1136,"h":3.1136,"l":3.1136,"n":1,"o":3.1136,"t":"2026-09-08T16:00:00Z","v":232,"vw":3.1136},{"c":3.0206,"h":3.04,"l":3.0206,"n":3,"o":3.04,"t":"2026-09-08T16:15:00Z","v":204,"vw":3.0303},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-08T17:00:00Z","v":315,"vw":3.05},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-09-08T18:00:00Z","v":5000,"vw":3.0101},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-08T18:15:00Z","v":328,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-08T18:45:00Z","v":100,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-09-08T19:00:00Z","v":100,"vw":3.045},{"c":3.045,"h":3.0788,"l":3.045,"n":3,"o":3.0788,"t":"2026-09-08T19:15:00Z","v":437,"vw":3.071065},{"c":3.05,"h":3.15,"l":3.045,"n":87,"o":3.045,"t":"2026-09-08T19:45:00Z","v":6814,"vw":3.082987},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-08T20:00:00Z","v":13505,"vw":3.1},{"c":3.03,"h":3.09,"l":3.03,"n":9,"o":3.09,"t":"2026-09-09T13:30:00Z","v":604,"vw":3.079474},{"c":3.03,"h":3.03,"l":3.03,"n":11,"o":3.03,"t":"2026-09-09T14:15:00Z","v":969,"vw":3.03},{"c":2.99,"h":3.02,"l":2.99,"n":13,"o":3.02,"t":"2026-09-09T14:30:00Z","v":1147,"vw":3.009853},{"c":2.9784,"h":2.98,"l":2.97,"n":3,"o":2.98,"t":"2026-09-09T14:45:00Z","v":403,"vw":2.976713},{"c":3,"h":3.0388,"l":2.98,"n":4,"o":3.0388,"t":"2026-09-09T15:00:00Z","v":1206,"vw":3.030667},{"c":3.02,"h":3.02,"l":3.02,"n":8,"o":3.02,"t":"2026-09-09T15:15:00Z","v":306,"vw":3.02},{"c":3.06,"h":3.06,"l":3.03,"n":14,"o":3.03,"t":"2026-09-09T15:45:00Z","v":2080,"vw":3.055192},{"c":2.99,"h":2.99,"l":2.9897,"n":2,"o":2.9897,"t":"2026-09-09T16:00:00Z","v":350,"vw":2.989786},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-09T16:45:00Z","v":200,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-09T17:00:00Z","v":190,"vw":3},{"c":3,"h":3.025,"l":3,"n":5,"o":3.025,"t":"2026-09-09T17:30:00Z","v":462,"vw":3.017615},{"c":3.015,"h":3.015,"l":3.015,"n":6,"o":3.015,"t":"2026-09-09T18:00:00Z","v":215,"vw":3.015},{"c":3,"h":3.015,"l":3,"n":4,"o":3.015,"t":"2026-09-09T18:45:00Z","v":777,"vw":3.002027},{"c":3.015,"h":3.0299,"l":3.01,"n":9,"o":3.01,"t":"2026-09-09T19:15:00Z","v":650,"vw":3.015596},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-09T19:30:00Z","v":160,"vw":3.01},{"c":3,"h":3.02,"l":2.98,"n":201,"o":3,"t":"2026-09-09T19:45:00Z","v":8804,"vw":3.000205},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-09-09T20:00:00Z","v":2426,"vw":3.01},{"c":3.08,"h":3.08,"l":3.08,"n":5,"o":3.08,"t":"2026-09-10T13:15:00Z","v":1122,"vw":3.08},{"c":3.11,"h":3.16,"l":3.075,"n":76,"o":3.13,"t":"2026-09-10T13:30:00Z","v":28588,"vw":3.101484},{"c":3.1,"h":3.11,"l":3.1,"n":6,"o":3.11,"t":"2026-09-10T13:45:00Z","v":846,"vw":3.106385},{"c":3.1,"h":3.135,"l":3.1,"n":3,"o":3.135,"t":"2026-09-10T14:00:00Z","v":914,"vw":3.127341},{"c":3.1529,"h":3.1529,"l":3.1529,"n":2,"o":3.1529,"t":"2026-09-10T14:45:00Z","v":318,"vw":3.1529},{"c":3.2116,"h":3.2116,"l":3.125,"n":16,"o":3.125,"t":"2026-09-10T15:00:00Z","v":2107,"vw":3.162406},{"c":3.2082,"h":3.2082,"l":3.2082,"n":1,"o":3.2082,"t":"2026-09-10T15:15:00Z","v":750,"vw":3.2082},{"c":3.2,"h":3.22,"l":3.2,"n":17,"o":3.212,"t":"2026-09-10T15:45:00Z","v":1805,"vw":3.210782},{"c":3.14,"h":3.2297,"l":3.14,"n":38,"o":3.2297,"t":"2026-09-10T16:15:00Z","v":2738,"vw":3.174194},{"c":3.22,"h":3.22,"l":3.17,"n":23,"o":3.17,"t":"2026-09-10T16:30:00Z","v":3766,"vw":3.208483},{"c":3.16,"h":3.18,"l":3.16,"n":6,"o":3.18,"t":"2026-09-10T17:00:00Z","v":606,"vw":3.171667},{"c":3.1999,"h":3.1999,"l":3.1999,"n":4,"o":3.1999,"t":"2026-09-10T17:45:00Z","v":668,"vw":3.1999},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-09-10T18:15:00Z","v":147,"vw":3.19},{"c":3.175,"h":3.18,"l":3.1744,"n":10,"o":3.18,"t":"2026-09-10T18:30:00Z","v":1157,"vw":3.176221},{"c":3.176,"h":3.176,"l":3.176,"n":1,"o":3.176,"t":"2026-09-10T18:45:00Z","v":186,"vw":3.176},{"c":3.155,"h":3.16,"l":3.1401,"n":11,"o":3.16,"t":"2026-09-10T19:00:00Z","v":777,"vw":3.1543},{"c":3.19,"h":3.2055,"l":3.16,"n":68,"o":3.17,"t":"2026-09-10T19:45:00Z","v":6439,"vw":3.181411},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-09-10T20:00:00Z","v":3883,"vw":3.18},{"c":3.2708,"h":3.2708,"l":3.23,"n":40,"o":3.23,"t":"2026-09-11T13:30:00Z","v":5681,"vw":3.239731},{"c":3.225,"h":3.225,"l":3.225,"n":3,"o":3.225,"t":"2026-09-11T14:00:00Z","v":221,"vw":3.225},{"c":3.22,"h":3.2499,"l":3.22,"n":2,"o":3.2499,"t":"2026-09-11T14:30:00Z","v":3078,"vw":3.242129},{"c":3.245,"h":3.245,"l":3.23,"n":8,"o":3.23,"t":"2026-09-11T15:15:00Z","v":1306,"vw":3.243008},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-11T15:45:00Z","v":161,"vw":3.28},{"c":3.315,"h":3.33,"l":3.28,"n":31,"o":3.28,"t":"2026-09-11T16:00:00Z","v":17961,"vw":3.295836},{"c":3.315,"h":3.315,"l":3.315,"n":3,"o":3.315,"t":"2026-09-11T16:15:00Z","v":211,"vw":3.315},{"c":3.28,"h":3.3,"l":3.28,"n":18,"o":3.3,"t":"2026-09-11T16:30:00Z","v":1952,"vw":3.288887},{"c":3.2773,"h":3.2773,"l":3.2773,"n":1,"o":3.2773,"t":"2026-09-11T17:00:00Z","v":160,"vw":3.2773},{"c":3.295,"h":3.295,"l":3.295,"n":3,"o":3.295,"t":"2026-09-11T17:15:00Z","v":329,"vw":3.295},{"c":3.23,"h":3.26,"l":3.23,"n":9,"o":3.26,"t":"2026-09-11T17:30:00Z","v":599,"vw":3.244},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-09-11T17:45:00Z","v":350,"vw":3.26},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-11T18:15:00Z","v":100,"vw":3.23},{"c":3.2258,"h":3.2258,"l":3.2258,"n":1,"o":3.2258,"t":"2026-09-11T19:00:00Z","v":100,"vw":3.2258},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-09-11T19:15:00Z","v":318,"vw":3.21},{"c":3.21,"h":3.21,"l":3.2,"n":10,"o":3.21,"t":"2026-09-11T19:30:00Z","v":880,"vw":3.208789},{"c":3.19,"h":3.23,"l":3.19,"n":79,"o":3.21,"t":"2026-09-11T19:45:00Z","v":2770,"vw":3.20808},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-11T20:00:00Z","v":2062,"vw":3.19},{"c":3.215,"h":3.32,"l":3.19,"n":31,"o":3.19,"t":"2026-09-14T13:30:00Z","v":1288,"vw":3.253319},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-14T13:45:00Z","v":147,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-09-14T14:00:00Z","v":101,"vw":3.2},{"c":3.1367,"h":3.1367,"l":3.1367,"n":3,"o":3.1367,"t":"2026-09-14T15:00:00Z","v":238,"vw":3.1367},{"c":3.11,"h":3.12,"l":3.1,"n":18,"o":3.12,"t":"2026-09-14T16:00:00Z","v":7256,"vw":3.103163},{"c":3.1796,"h":3.23,"l":3.12,"n":26,"o":3.12,"t":"2026-09-14T16:15:00Z","v":2481,"vw":3.136429},{"c":3.205,"h":3.22,"l":3.17,"n":21,"o":3.17,"t":"2026-09-14T16:30:00Z","v":2166,"vw":3.183495},{"c":3.2287,"h":3.2287,"l":3.2287,"n":1,"o":3.2287,"t":"2026-09-14T17:00:00Z","v":300,"vw":3.2287},{"c":3.17,"h":3.24,"l":3.17,"n":16,"o":3.24,"t":"2026-09-14T17:15:00Z","v":2100,"vw":3.215758},{"c":3.19,"h":3.19,"l":3.17,"n":31,"o":3.17,"t":"2026-09-14T18:00:00Z","v":1079,"vw":3.175168},{"c":3.15,"h":3.15,"l":3.12,"n":21,"o":3.14,"t":"2026-09-14T18:30:00Z","v":1998,"vw":3.131799},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-14T18:45:00Z","v":186,"vw":3.18},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-09-14T19:15:00Z","v":104,"vw":3.135},{"c":3.16,"h":3.16,"l":3.1499,"n":13,"o":3.1499,"t":"2026-09-14T19:30:00Z","v":852,"vw":3.155755},{"c":3.13,"h":3.13,"l":3.11,"n":55,"o":3.12,"t":"2026-09-14T19:45:00Z","v":2345,"vw":3.115805},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-09-14T20:00:00Z","v":1993,"vw":3.13},{"c":3.1,"h":3.1,"l":3.1,"n":20,"o":3.1,"t":"2026-09-15T13:30:00Z","v":16120,"vw":3.1},{"c":3.0761,"h":3.0761,"l":2.9601,"n":22,"o":3.045,"t":"2026-09-15T14:15:00Z","v":4650,"vw":2.978626},{"c":2.965,"h":2.97,"l":2.935,"n":29,"o":2.96,"t":"2026-09-15T15:00:00Z","v":2290,"vw":2.951608},{"c":2.9883,"h":2.9883,"l":2.9883,"n":3,"o":2.9883,"t":"2026-09-15T15:15:00Z","v":346,"vw":2.9883},{"c":3.0988,"h":3.0988,"l":2.99,"n":25,"o":2.99,"t":"2026-09-15T16:00:00Z","v":11494,"vw":3.052773},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-15T16:30:00Z","v":200,"vw":2.96},{"c":3.009,"h":3.009,"l":3.009,"n":1,"o":3.009,"t":"2026-09-15T16:45:00Z","v":139,"vw":3.009},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-09-15T18:15:00Z","v":100,"vw":3.005},{"c":2.98,"h":3,"l":2.965,"n":33,"o":3,"t":"2026-09-15T18:30:00Z","v":4725,"vw":2.97675},{"c":2.99,"h":2.99,"l":2.95,"n":30,"o":2.95,"t":"2026-09-15T19:15:00Z","v":1803,"vw":2.963193},{"c":2.95,"h":3.01,"l":2.95,"n":56,"o":2.97,"t":"2026-09-15T19:45:00Z","v":3028,"vw":2.972233},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-09-15T20:00:00Z","v":1981,"vw":3.01},{"c":2.96,"h":3.02,"l":2.9322,"n":87,"o":3.01,"t":"2026-09-16T13:30:00Z","v":17691,"vw":2.960163},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-16T13:45:00Z","v":100,"vw":2.92},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-09-16T14:00:00Z","v":2588,"vw":3.03},{"c":2.9401,"h":2.9401,"l":2.9401,"n":5,"o":2.9401,"t":"2026-09-16T15:15:00Z","v":814,"vw":2.9401},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-09-16T15:30:00Z","v":291,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":59,"o":2.91,"t":"2026-09-16T15:45:00Z","v":1160,"vw":2.913333},{"c":2.89,"h":2.9,"l":2.87,"n":36,"o":2.9,"t":"2026-09-16T16:15:00Z","v":3620,"vw":2.883348},{"c":2.87,"h":3.04,"l":2.87,"n":28,"o":2.9199,"t":"2026-09-16T16:30:00Z","v":2567,"vw":2.942752},{"c":2.85,"h":2.925,"l":2.85,"n":13,"o":2.875,"t":"2026-09-16T16:45:00Z","v":1128,"vw":2.877},{"c":2.83,"h":2.84,"l":2.83,"n":18,"o":2.84,"t":"2026-09-16T17:00:00Z","v":1771,"vw":2.832174},{"c":2.92,"h":2.92,"l":2.9,"n":14,"o":2.9,"t":"2026-09-16T17:30:00Z","v":2320,"vw":2.912266},{"c":2.93,"h":2.97,"l":2.93,"n":31,"o":2.95,"t":"2026-09-16T18:00:00Z","v":1879,"vw":2.948609},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-16T18:15:00Z","v":100,"vw":2.9},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-16T18:30:00Z","v":829,"vw":2.905},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-16T18:45:00Z","v":146,"vw":2.96},{"c":2.9,"h":2.9,"l":2.87,"n":13,"o":2.88,"t":"2026-09-16T19:00:00Z","v":760,"vw":2.8825},{"c":2.81,"h":2.88,"l":2.81,"n":152,"o":2.85,"t":"2026-09-16T19:15:00Z","v":50611,"vw":2.829734},{"c":2.845,"h":2.86,"l":2.8,"n":65,"o":2.81,"t":"2026-09-16T19:30:00Z","v":7759,"vw":2.836804},{"c":2.85,"h":2.875,"l":2.8,"n":89,"o":2.83,"t":"2026-09-16T19:45:00Z","v":7395,"vw":2.8214},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-16T20:00:00Z","v":399,"vw":2.87},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-17T13:30:00Z","v":3915,"vw":2.9},{"c":2.83,"h":2.86,"l":2.83,"n":4,"o":2.86,"t":"2026-09-17T13:45:00Z","v":879,"vw":2.856241},{"c":2.9,"h":2.9,"l":2.895,"n":2,"o":2.895,"t":"2026-09-17T14:00:00Z","v":206,"vw":2.8975},{"c":2.901,"h":2.901,"l":2.901,"n":1,"o":2.901,"t":"2026-09-17T14:30:00Z","v":200,"vw":2.901},{"c":2.91,"h":2.92,"l":2.91,"n":4,"o":2.92,"t":"2026-09-17T14:45:00Z","v":501,"vw":2.912004},{"c":2.885,"h":2.885,"l":2.88,"n":5,"o":2.88,"t":"2026-09-17T15:00:00Z","v":336,"vw":2.881852},{"c":2.84,"h":2.84,"l":2.84,"n":10,"o":2.84,"t":"2026-09-17T15:45:00Z","v":496,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-09-17T16:15:00Z","v":373,"vw":2.85},{"c":2.85,"h":2.855,"l":2.85,"n":6,"o":2.855,"t":"2026-09-17T16:30:00Z","v":2060,"vw":2.854492},{"c":2.84,"h":2.8626,"l":2.84,"n":4,"o":2.8626,"t":"2026-09-17T16:45:00Z","v":359,"vw":2.855067},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-17T17:00:00Z","v":518,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-09-17T17:15:00Z","v":205,"vw":2.83},{"c":2.885,"h":2.885,"l":2.85,"n":25,"o":2.85,"t":"2026-09-17T18:15:00Z","v":1208,"vw":2.853829},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-17T18:30:00Z","v":395,"vw":2.84},{"c":2.81,"h":2.81,"l":2.7804,"n":22,"o":2.81,"t":"2026-09-17T19:00:00Z","v":2111,"vw":2.793349},{"c":2.79,"h":2.835,"l":2.77,"n":63,"o":2.795,"t":"2026-09-17T19:30:00Z","v":4069,"vw":2.801306},{"c":2.76,"h":2.795,"l":2.76,"n":34,"o":2.79,"t":"2026-09-17T19:45:00Z","v":1818,"vw":2.77},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-17T20:00:00Z","v":1334,"vw":2.81},{"c":2.95,"h":2.96,"l":2.81,"n":19,"o":2.81,"t":"2026-09-18T13:30:00Z","v":2414,"vw":2.879728},{"c":3.02,"h":3.02,"l":2.95,"n":8,"o":2.95,"t":"2026-09-18T13:45:00Z","v":1770,"vw":3.014508},{"c":2.99,"h":3,"l":2.87,"n":15,"o":2.95,"t":"2026-09-18T14:00:00Z","v":1622,"vw":2.945333},{"c":3.01,"h":3.04,"l":2.93,"n":42,"o":2.945,"t":"2026-09-18T14:15:00Z","v":4618,"vw":2.978658},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-18T14:45:00Z","v":200,"vw":2.99},{"c":2.97,"h":2.97,"l":2.94,"n":17,"o":2.96,"t":"2026-09-18T15:00:00Z","v":743,"vw":2.955},{"c":2.985,"h":3.04,"l":2.985,"n":9,"o":3.01,"t":"2026-09-18T15:45:00Z","v":1200,"vw":3.029558},{"c":2.985,"h":3.04,"l":2.985,"n":10,"o":3.03,"t":"2026-09-18T16:00:00Z","v":833,"vw":3.017857},{"c":3,"h":3.01,"l":3,"n":9,"o":3.01,"t":"2026-09-18T16:30:00Z","v":683,"vw":3.005},{"c":2.9544,"h":2.99,"l":2.9544,"n":33,"o":2.98,"t":"2026-09-18T16:45:00Z","v":1742,"vw":2.973624},{"c":2.93,"h":2.97,"l":2.93,"n":28,"o":2.97,"t":"2026-09-18T17:00:00Z","v":1682,"vw":2.95},{"c":2.935,"h":2.935,"l":2.935,"n":5,"o":2.935,"t":"2026-09-18T17:30:00Z","v":500,"vw":2.935},{"c":2.91,"h":2.99,"l":2.91,"n":93,"o":2.97,"t":"2026-09-18T17:45:00Z","v":4340,"vw":2.932652},{"c":2.98,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-09-18T18:15:00Z","v":1200,"vw":2.979091},{"c":2.915,"h":2.915,"l":2.915,"n":2,"o":2.915,"t":"2026-09-18T18:30:00Z","v":135,"vw":2.915},{"c":2.915,"h":2.98,"l":2.855,"n":13,"o":2.98,"t":"2026-09-18T18:45:00Z","v":1300,"vw":2.919545},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-18T19:00:00Z","v":100,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-18T19:15:00Z","v":343,"vw":2.92},{"c":2.87,"h":2.93,"l":2.87,"n":55,"o":2.92,"t":"2026-09-18T19:30:00Z","v":3793,"vw":2.892554},{"c":2.88,"h":2.945,"l":2.87,"n":150,"o":2.9,"t":"2026-09-18T19:45:00Z","v":10311,"vw":2.899648},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-09-18T20:00:00Z","v":4104,"vw":2.87},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-21T11:00:00Z","v":1005,"vw":2.82},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-21T13:00:00Z","v":200,"vw":2.96},{"c":2.925,"h":2.93,"l":2.76,"n":25,"o":2.9,"t":"2026-09-21T13:30:00Z","v":7661,"vw":2.840201},{"c":2.828,"h":2.828,"l":2.828,"n":3,"o":2.828,"t":"2026-09-21T13:45:00Z","v":123,"vw":2.828},{"c":2.82,"h":2.85,"l":2.82,"n":10,"o":2.84,"t":"2026-09-21T14:15:00Z","v":2535,"vw":2.848086},{"c":2.87,"h":2.87,"l":2.82,"n":6,"o":2.82,"t":"2026-09-21T14:30:00Z","v":517,"vw":2.848},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-21T15:15:00Z","v":117,"vw":2.84},{"c":2.83,"h":2.83,"l":2.82,"n":7,"o":2.82,"t":"2026-09-21T15:30:00Z","v":678,"vw":2.82659},{"c":2.83,"h":2.83,"l":2.82,"n":5,"o":2.82,"t":"2026-09-21T16:00:00Z","v":278,"vw":2.825},{"c":2.82,"h":2.82,"l":2.82,"n":8,"o":2.82,"t":"2026-09-21T16:15:00Z","v":544,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-21T16:30:00Z","v":260,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-21T16:45:00Z","v":180,"vw":2.8},{"c":2.8007,"h":2.8007,"l":2.8007,"n":1,"o":2.8007,"t":"2026-09-21T17:00:00Z","v":362,"vw":2.8007},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-21T17:15:00Z","v":198,"vw":2.84},{"c":2.81,"h":2.81,"l":2.8,"n":3,"o":2.8,"t":"2026-09-21T17:45:00Z","v":371,"vw":2.805391},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-21T18:00:00Z","v":505,"vw":2.82},{"c":2.8,"h":2.8015,"l":2.8,"n":3,"o":2.8015,"t":"2026-09-21T18:15:00Z","v":405,"vw":2.801126},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-21T18:45:00Z","v":598,"vw":2.81},{"c":2.82,"h":2.83,"l":2.82,"n":12,"o":2.83,"t":"2026-09-21T19:00:00Z","v":543,"vw":2.82271},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-21T19:15:00Z","v":200,"vw":2.81},{"c":2.79,"h":2.801,"l":2.79,"n":18,"o":2.801,"t":"2026-09-21T19:30:00Z","v":877,"vw":2.796148},{"c":2.8,"h":2.82,"l":2.775,"n":33,"o":2.79,"t":"2026-09-21T19:45:00Z","v":1585,"vw":2.791111},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-09-21T20:00:00Z","v":2201,"vw":2.77},{"c":2.79,"h":2.79,"l":2.77,"n":16,"o":2.77,"t":"2026-09-22T13:30:00Z","v":1349,"vw":2.77304},{"c":2.77,"h":2.81,"l":2.77,"n":5,"o":2.81,"t":"2026-09-22T15:15:00Z","v":2672,"vw":2.780992},{"c":2.75,"h":2.77,"l":2.75,"n":7,"o":2.77,"t":"2026-09-22T15:30:00Z","v":742,"vw":2.761203},{"c":2.76,"h":2.8,"l":2.75,"n":23,"o":2.75,"t":"2026-09-22T15:45:00Z","v":1628,"vw":2.779602},{"c":2.78,"h":2.78,"l":2.75,"n":16,"o":2.75,"t":"2026-09-22T16:00:00Z","v":807,"vw":2.7675},{"c":2.77,"h":2.795,"l":2.75,"n":44,"o":2.78,"t":"2026-09-22T16:15:00Z","v":8605,"vw":2.777847},{"c":2.81,"h":2.82,"l":2.75,"n":23,"o":2.76,"t":"2026-09-22T16:30:00Z","v":3011,"vw":2.767926},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-09-22T16:45:00Z","v":105,"vw":2.81},{"c":2.81,"h":2.82,"l":2.81,"n":9,"o":2.82,"t":"2026-09-22T17:00:00Z","v":335,"vw":2.815},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-22T17:15:00Z","v":100,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":9,"o":2.82,"t":"2026-09-22T18:30:00Z","v":306,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-22T18:45:00Z","v":100,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-22T19:00:00Z","v":378,"vw":2.82},{"c":2.815,"h":2.815,"l":2.815,"n":3,"o":2.815,"t":"2026-09-22T19:15:00Z","v":114,"vw":2.815},{"c":2.8299,"h":2.835,"l":2.8299,"n":18,"o":2.83,"t":"2026-09-22T19:45:00Z","v":1461,"vw":2.830408},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-09-22T20:00:00Z","v":1908,"vw":2.83},{"c":2.758,"h":2.87,"l":2.731,"n":59,"o":2.82,"t":"2026-09-23T13:30:00Z","v":7327,"vw":2.778427},{"c":2.79,"h":2.79,"l":2.79,"n":7,"o":2.79,"t":"2026-09-23T14:00:00Z","v":433,"vw":2.79},{"c":2.7899,"h":2.7899,"l":2.7899,"n":1,"o":2.7899,"t":"2026-09-23T14:15:00Z","v":110,"vw":2.7899},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-09-23T16:30:00Z","v":141,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-23T17:00:00Z","v":200,"vw":2.8},{"c":2.8,"h":2.81,"l":2.8,"n":4,"o":2.81,"t":"2026-09-23T17:15:00Z","v":500,"vw":2.806},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-23T17:45:00Z","v":100,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-09-23T18:00:00Z","v":109,"vw":2.81},{"c":2.8,"h":2.815,"l":2.8,"n":3,"o":2.815,"t":"2026-09-23T18:15:00Z","v":2225,"vw":2.813636},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-09-23T18:30:00Z","v":500,"vw":2.815},{"c":2.8052,"h":2.815,"l":2.785,"n":19,"o":2.815,"t":"2026-09-23T18:45:00Z","v":2744,"vw":2.798175},{"c":2.85,"h":2.88,"l":2.81,"n":78,"o":2.81,"t":"2026-09-23T19:00:00Z","v":7173,"vw":2.837085},{"c":2.815,"h":2.815,"l":2.815,"n":12,"o":2.815,"t":"2026-09-23T19:45:00Z","v":705,"vw":2.815},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-23T20:00:00Z","v":1426,"vw":2.79},{"c":2.96,"h":2.96,"l":2.85,"n":53,"o":2.85,"t":"2026-09-24T13:30:00Z","v":32565,"vw":2.851224},{"c":2.91,"h":2.97,"l":2.91,"n":6,"o":2.97,"t":"2026-09-24T13:45:00Z","v":2689,"vw":2.967692},{"c":2.95,"h":2.95,"l":2.91,"n":2,"o":2.91,"t":"2026-09-24T14:00:00Z","v":238,"vw":2.926807},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-24T14:15:00Z","v":293,"vw":2.95},{"c":2.95,"h":2.95,"l":2.91,"n":44,"o":2.935,"t":"2026-09-24T14:30:00Z","v":3039,"vw":2.931823},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-24T14:45:00Z","v":100,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-09-24T15:00:00Z","v":354,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-24T15:15:00Z","v":333,"vw":2.91},{"c":2.93,"h":2.94,"l":2.93,"n":4,"o":2.93,"t":"2026-09-24T15:30:00Z","v":1000,"vw":2.931053},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T15:45:00Z","v":100,"vw":2.9},{"c":2.9125,"h":2.9125,"l":2.9125,"n":1,"o":2.9125,"t":"2026-09-24T16:00:00Z","v":148,"vw":2.9125},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-09-24T16:15:00Z","v":100,"vw":2.955},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-09-24T16:45:00Z","v":656,"vw":2.95},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-24T17:30:00Z","v":264,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-24T18:00:00Z","v":100,"vw":2.92},{"c":2.895,"h":2.91,"l":2.89,"n":38,"o":2.91,"t":"2026-09-24T18:15:00Z","v":996,"vw":2.90125},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-24T18:30:00Z","v":400,"vw":2.905},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-24T18:45:00Z","v":114,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-24T19:00:00Z","v":100,"vw":2.92},{"c":2.88,"h":2.89,"l":2.88,"n":5,"o":2.89,"t":"2026-09-24T19:15:00Z","v":351,"vw":2.883333},{"c":2.91,"h":2.91,"l":2.89,"n":8,"o":2.89,"t":"2026-09-24T19:30:00Z","v":904,"vw":2.899856},{"c":2.975,"h":2.99,"l":2.9,"n":58,"o":2.905,"t":"2026-09-24T19:45:00Z","v":3616,"vw":2.933733},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-24T20:00:00Z","v":1567,"vw":3},{"c":3,"h":3,"l":3,"n":12,"o":3,"t":"2026-09-25T13:30:00Z","v":452,"vw":3},{"c":3.005,"h":3.005,"l":2.94,"n":4,"o":2.94,"t":"2026-09-25T14:00:00Z","v":300,"vw":2.9725},{"c":2.98,"h":2.98,"l":2.95,"n":4,"o":2.95,"t":"2026-09-25T14:15:00Z","v":203,"vw":2.965},{"c":2.9025,"h":2.9025,"l":2.9025,"n":1,"o":2.9025,"t":"2026-09-25T14:30:00Z","v":200,"vw":2.9025},{"c":2.99,"h":3,"l":2.935,"n":27,"o":2.935,"t":"2026-09-25T14:45:00Z","v":2683,"vw":2.988647},{"c":2.96,"h":2.99,"l":2.9547,"n":9,"o":2.9547,"t":"2026-09-25T15:00:00Z","v":964,"vw":2.962425},{"c":2.97,"h":3.01,"l":2.92,"n":19,"o":2.95,"t":"2026-09-25T15:15:00Z","v":2034,"vw":2.96418},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-25T15:30:00Z","v":100,"vw":2.96},{"c":3.03,"h":3.03,"l":2.945,"n":2,"o":2.945,"t":"2026-09-25T16:45:00Z","v":1100,"vw":3.022273},{"c":2.93,"h":2.99,"l":2.93,"n":16,"o":2.94,"t":"2026-09-25T17:00:00Z","v":1679,"vw":2.969333},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-25T17:30:00Z","v":100,"vw":2.93},{"c":2.878,"h":2.94,"l":2.878,"n":9,"o":2.94,"t":"2026-09-25T18:45:00Z","v":752,"vw":2.926149},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-09-25T19:00:00Z","v":122,"vw":2.905},{"c":2.905,"h":2.905,"l":2.905,"n":3,"o":2.905,"t":"2026-09-25T19:15:00Z","v":261,"vw":2.905},{"c":2.905,"h":2.905,"l":2.905,"n":3,"o":2.905,"t":"2026-09-25T19:30:00Z","v":1136,"vw":2.905},{"c":2.925,"h":2.925,"l":2.88,"n":19,"o":2.905,"t":"2026-09-25T19:45:00Z","v":953,"vw":2.909286},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-25T20:00:00Z","v":1940,"vw":2.94},{"c":2.96,"h":2.96,"l":2.85,"n":28,"o":2.91,"t":"2026-09-28T13:30:00Z","v":8029,"vw":2.85886},{"c":2.91,"h":2.91,"l":2.86,"n":7,"o":2.87,"t":"2026-09-28T15:15:00Z","v":543,"vw":2.88062},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-28T15:30:00Z","v":100,"vw":2.91},{"c":2.86,"h":2.91,"l":2.86,"n":7,"o":2.91,"t":"2026-09-28T15:45:00Z","v":1284,"vw":2.881317},{"c":2.865,"h":2.94,"l":2.865,"n":10,"o":2.94,"t":"2026-09-28T16:00:00Z","v":475,"vw":2.90125},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-09-28T16:30:00Z","v":111,"vw":2.93},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-28T16:45:00Z","v":172,"vw":2.87},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-28T17:45:00Z","v":200,"vw":2.89},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-28T18:00:00Z","v":100,"vw":2.91},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-28T18:45:00Z","v":100,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-28T19:00:00Z","v":500,"vw":2.89},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-09-28T19:15:00Z","v":100,"vw":2.915},{"c":2.92,"h":2.92,"l":2.88,"n":20,"o":2.9,"t":"2026-09-28T19:30:00Z","v":1718,"vw":2.896552},{"c":2.87,"h":2.92,"l":2.86,"n":48,"o":2.9,"t":"2026-09-28T19:45:00Z","v":9027,"vw":2.876345},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-09-28T20:00:00Z","v":2223,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-09-29T13:30:00Z","v":635,"vw":2.87},{"c":2.9,"h":2.9,"l":2.89,"n":13,"o":2.89,"t":"2026-09-29T13:45:00Z","v":502,"vw":2.896667},{"c":2.9051,"h":2.9051,"l":2.9051,"n":1,"o":2.9051,"t":"2026-09-29T14:45:00Z","v":100,"vw":2.9051},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-09-29T15:30:00Z","v":133,"vw":2.86},{"c":2.86,"h":2.9,"l":2.86,"n":6,"o":2.9,"t":"2026-09-29T15:45:00Z","v":803,"vw":2.87375},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T16:30:00Z","v":100,"vw":2.95},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-29T17:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-09-29T18:15:00Z","v":200,"vw":2.87},{"c":2.9199,"h":2.9199,"l":2.9199,"n":1,"o":2.9199,"t":"2026-09-29T19:15:00Z","v":100,"vw":2.9199},{"c":2.89,"h":2.9,"l":2.86,"n":53,"o":2.89,"t":"2026-09-29T19:45:00Z","v":2919,"vw":2.887477},{"c":2.905,"h":2.905,"l":2.905,"n":5,"o":2.905,"t":"2026-09-29T20:00:00Z","v":946,"vw":2.905},{"c":3.0028,"h":3.0028,"l":3.0028,"n":1,"o":3.0028,"t":"2026-09-29T22:45:00Z","v":115,"vw":3.0028},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-30T13:30:00Z","v":923,"vw":2.95},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-09-30T13:45:00Z","v":623,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-30T14:00:00Z","v":400,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-30T14:15:00Z","v":511,"vw":2.86},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-09-30T14:30:00Z","v":285,"vw":2.93},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-30T15:00:00Z","v":600,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-30T17:00:00Z","v":1016,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-30T17:30:00Z","v":100,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-30T17:45:00Z","v":100,"vw":2.88},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-09-30T18:00:00Z","v":485,"vw":2.875},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-30T19:00:00Z","v":107,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-30T19:30:00Z","v":131,"vw":2.86},{"c":2.875,"h":2.895,"l":2.86,"n":63,"o":2.88,"t":"2026-09-30T19:45:00Z","v":4148,"vw":2.87423},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-30T20:00:00Z","v":576,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-30T21:45:00Z","v":118,"vw":2.86},{"c":2.83,"h":2.86,"l":2.82,"n":13,"o":2.85,"t":"2026-10-01T13:30:00Z","v":1465,"vw":2.846873},{"c":2.84,"h":2.86,"l":2.84,"n":7,"o":2.86,"t":"2026-10-01T13:45:00Z","v":742,"vw":2.843553},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-01T14:00:00Z","v":100,"vw":2.865},{"c":2.82,"h":2.85,"l":2.81,"n":28,"o":2.85,"t":"2026-10-01T14:15:00Z","v":1727,"vw":2.83},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-01T14:45:00Z","v":200,"vw":2.8},{"c":2.735,"h":2.78,"l":2.735,"n":17,"o":2.78,"t":"2026-10-01T16:45:00Z","v":1167,"vw":2.766861},{"c":2.76,"h":2.77,"l":2.71,"n":12,"o":2.735,"t":"2026-10-01T17:00:00Z","v":3341,"vw":2.719908},{"c":2.75,"h":2.76,"l":2.7,"n":28,"o":2.71,"t":"2026-10-01T17:15:00Z","v":4489,"vw":2.72129},{"c":2.7,"h":2.78,"l":2.7,"n":78,"o":2.76,"t":"2026-10-01T17:30:00Z","v":9703,"vw":2.761412},{"c":2.765,"h":2.765,"l":2.7,"n":10,"o":2.7,"t":"2026-10-01T17:45:00Z","v":1200,"vw":2.7295},{"c":2.725,"h":2.76,"l":2.72,"n":34,"o":2.76,"t":"2026-10-01T18:00:00Z","v":3858,"vw":2.745838},{"c":2.73,"h":2.75,"l":2.725,"n":4,"o":2.725,"t":"2026-10-01T18:15:00Z","v":400,"vw":2.7325},{"c":2.765,"h":2.765,"l":2.725,"n":20,"o":2.725,"t":"2026-10-01T18:30:00Z","v":4574,"vw":2.750119},{"c":2.71,"h":2.77,"l":2.7,"n":42,"o":2.73,"t":"2026-10-01T18:45:00Z","v":3333,"vw":2.723592},{"c":2.775,"h":2.775,"l":2.73,"n":12,"o":2.76,"t":"2026-10-01T19:00:00Z","v":1134,"vw":2.751},{"c":2.73,"h":2.775,"l":2.72,"n":6,"o":2.775,"t":"2026-10-01T19:15:00Z","v":420,"vw":2.741667},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-01T19:30:00Z","v":100,"vw":2.735},{"c":2.78,"h":2.78,"l":2.72,"n":98,"o":2.74,"t":"2026-10-01T19:45:00Z","v":18619,"vw":2.742342},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-01T20:00:00Z","v":1521,"vw":2.78},{"c":2.8,"h":2.83,"l":2.8,"n":5,"o":2.83,"t":"2026-10-02T13:30:00Z","v":640,"vw":2.820338},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-02T13:45:00Z","v":358,"vw":2.88},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-02T14:15:00Z","v":100,"vw":2.94},{"c":2.8,"h":2.81,"l":2.8,"n":9,"o":2.81,"t":"2026-10-02T15:00:00Z","v":1216,"vw":2.805469},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-02T15:15:00Z","v":100,"vw":2.83},{"c":2.87,"h":2.87,"l":2.83,"n":16,"o":2.83,"t":"2026-10-02T15:45:00Z","v":1815,"vw":2.84565},{"c":2.93,"h":2.93,"l":2.8691,"n":77,"o":2.87,"t":"2026-10-02T16:00:00Z","v":23919,"vw":2.901858},{"c":2.9,"h":2.92,"l":2.9,"n":13,"o":2.91,"t":"2026-10-02T16:15:00Z","v":959,"vw":2.903333},{"c":2.93,"h":2.93,"l":2.9,"n":11,"o":2.9,"t":"2026-10-02T16:30:00Z","v":896,"vw":2.916058},{"c":2.96,"h":2.96,"l":2.94,"n":5,"o":2.94,"t":"2026-10-02T16:45:00Z","v":259,"vw":2.95},{"c":2.9203,"h":2.9203,"l":2.9203,"n":1,"o":2.9203,"t":"2026-10-02T17:00:00Z","v":1000,"vw":2.9203},{"c":2.91,"h":2.93,"l":2.91,"n":4,"o":2.93,"t":"2026-10-02T17:15:00Z","v":400,"vw":2.92},{"c":2.9499,"h":2.9499,"l":2.9,"n":5,"o":2.9,"t":"2026-10-02T18:15:00Z","v":280,"vw":2.92495},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-02T18:30:00Z","v":100,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-02T18:45:00Z","v":257,"vw":2.95},{"c":2.925,"h":2.925,"l":2.925,"n":1,"o":2.925,"t":"2026-10-02T19:00:00Z","v":100,"vw":2.925},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-02T19:30:00Z","v":100,"vw":2.94},{"c":2.895,"h":2.91,"l":2.86,"n":40,"o":2.9,"t":"2026-10-02T19:45:00Z","v":11373,"vw":2.897775},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-02T20:00:00Z","v":5739,"vw":2.87},{"c":2.84,"h":3.06,"l":2.8,"n":87,"o":2.86,"t":"2026-10-05T13:30:00Z","v":7949,"vw":2.90048},{"c":2.83,"h":2.845,"l":2.8,"n":10,"o":2.8,"t":"2026-10-05T14:00:00Z","v":596,"vw":2.827222},{"c":2.815,"h":2.815,"l":2.815,"n":3,"o":2.815,"t":"2026-10-05T14:15:00Z","v":200,"vw":2.815},{"c":2.77,"h":2.77,"l":2.76,"n":9,"o":2.77,"t":"2026-10-05T14:30:00Z","v":976,"vw":2.768586},{"c":2.9,"h":2.9,"l":2.7708,"n":12,"o":2.835,"t":"2026-10-05T14:45:00Z","v":2322,"vw":2.799091},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-05T15:45:00Z","v":134,"vw":2.86},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-05T17:00:00Z","v":120,"vw":2.88},{"c":2.88,"h":2.88,"l":2.85,"n":11,"o":2.8503,"t":"2026-10-05T18:30:00Z","v":2403,"vw":2.855435},{"c":2.765,"h":2.86,"l":2.7554,"n":70,"o":2.852,"t":"2026-10-05T19:15:00Z","v":18246,"vw":2.830624},{"c":2.86,"h":2.88,"l":2.82,"n":81,"o":2.83,"t":"2026-10-05T19:30:00Z","v":26136,"vw":2.846058},{"c":2.88,"h":2.9,"l":2.86,"n":41,"o":2.86,"t":"2026-10-05T19:45:00Z","v":3165,"vw":2.871673},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-10-05T20:00:00Z","v":6493,"vw":2.91},{"c":2.82,"h":2.97,"l":2.81,"n":14,"o":2.91,"t":"2026-10-06T13:30:00Z","v":986,"vw":2.864401},{"c":2.9,"h":2.9,"l":2.85,"n":16,"o":2.895,"t":"2026-10-06T13:45:00Z","v":2034,"vw":2.869118},{"c":2.885,"h":2.91,"l":2.85,"n":27,"o":2.91,"t":"2026-10-06T14:00:00Z","v":1093,"vw":2.882128},{"c":2.87,"h":2.91,"l":2.8501,"n":8,"o":2.91,"t":"2026-10-06T14:15:00Z","v":691,"vw":2.865976},{"c":2.845,"h":2.87,"l":2.845,"n":17,"o":2.85,"t":"2026-10-06T14:30:00Z","v":7173,"vw":2.850075},{"c":2.845,"h":2.85,"l":2.845,"n":7,"o":2.85,"t":"2026-10-06T14:45:00Z","v":726,"vw":2.848967},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-06T15:15:00Z","v":100,"vw":2.85},{"c":2.795,"h":2.82,"l":2.795,"n":9,"o":2.82,"t":"2026-10-06T15:45:00Z","v":387,"vw":2.8075},{"c":2.775,"h":2.775,"l":2.75,"n":3,"o":2.76,"t":"2026-10-06T16:15:00Z","v":300,"vw":2.761667},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-06T16:45:00Z","v":252,"vw":2.78},{"c":2.83,"h":2.84,"l":2.83,"n":11,"o":2.83,"t":"2026-10-06T17:30:00Z","v":777,"vw":2.832837},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-06T17:45:00Z","v":200,"vw":2.805},{"c":2.805,"h":2.815,"l":2.805,"n":6,"o":2.815,"t":"2026-10-06T18:00:00Z","v":413,"vw":2.8075},{"c":2.82,"h":2.83,"l":2.82,"n":5,"o":2.83,"t":"2026-10-06T18:45:00Z","v":402,"vw":2.823333},{"c":2.85,"h":2.86,"l":2.8,"n":38,"o":2.83,"t":"2026-10-06T19:00:00Z","v":3590,"vw":2.843066},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-06T19:15:00Z","v":100,"vw":2.805},{"c":2.83,"h":2.84,"l":2.8,"n":42,"o":2.84,"t":"2026-10-06T19:30:00Z","v":5736,"vw":2.832612},{"c":2.79,"h":2.86,"l":2.79,"n":63,"o":2.83,"t":"2026-10-06T19:45:00Z","v":1852,"vw":2.824258},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-06T20:00:00Z","v":1608,"vw":2.78},{"c":2.77,"h":2.77,"l":2.75,"n":16,"o":2.76,"t":"2026-10-07T13:30:00Z","v":2902,"vw":2.765853},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-07T13:45:00Z","v":245,"vw":2.78},{"c":2.835,"h":2.84,"l":2.75,"n":37,"o":2.79,"t":"2026-10-07T14:00:00Z","v":2473,"vw":2.783311},{"c":2.75,"h":2.835,"l":2.75,"n":21,"o":2.835,"t":"2026-10-07T14:15:00Z","v":1803,"vw":2.759118},{"c":2.81,"h":2.82,"l":2.77,"n":13,"o":2.77,"t":"2026-10-07T14:30:00Z","v":1430,"vw":2.799643},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-07T14:45:00Z","v":100,"vw":2.81},{"c":2.76,"h":2.79,"l":2.75,"n":7,"o":2.79,"t":"2026-10-07T15:00:00Z","v":2200,"vw":2.758636},{"c":2.705,"h":2.8,"l":2.7,"n":32,"o":2.79,"t":"2026-10-07T15:15:00Z","v":7681,"vw":2.727557},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-07T15:30:00Z","v":200,"vw":2.76},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-07T15:45:00Z","v":100,"vw":2.745},{"c":2.78,"h":2.78,"l":2.75,"n":4,"o":2.75,"t":"2026-10-07T18:00:00Z","v":1024,"vw":2.75293},{"c":2.7373,"h":2.7373,"l":2.7373,"n":2,"o":2.7373,"t":"2026-10-07T18:30:00Z","v":148,"vw":2.7373},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-07T18:45:00Z","v":100,"vw":2.78},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-07T19:30:00Z","v":200,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-07T20:00:00Z","v":2157,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-10-08T13:30:00Z","v":2793,"vw":2.77},{"c":2.76,"h":2.775,"l":2.71,"n":20,"o":2.72,"t":"2026-10-08T14:45:00Z","v":1849,"vw":2.745667},{"c":2.76,"h":2.76,"l":2.72,"n":21,"o":2.75,"t":"2026-10-08T15:00:00Z","v":1393,"vw":2.743182},{"c":2.75,"h":2.76,"l":2.75,"n":10,"o":2.75,"t":"2026-10-08T16:00:00Z","v":510,"vw":2.754},{"c":2.73,"h":2.74,"l":2.73,"n":11,"o":2.74,"t":"2026-10-08T16:15:00Z","v":732,"vw":2.738081},{"c":2.72,"h":2.73,"l":2.72,"n":5,"o":2.72,"t":"2026-10-08T16:30:00Z","v":686,"vw":2.721479},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-08T16:45:00Z","v":100,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-08T17:00:00Z","v":100,"vw":2.74},{"c":2.76,"h":2.76,"l":2.7,"n":15,"o":2.74,"t":"2026-10-08T17:30:00Z","v":2615,"vw":2.732941},{"c":2.75,"h":2.77,"l":2.7,"n":24,"o":2.72,"t":"2026-10-08T17:45:00Z","v":6521,"vw":2.706313},{"c":2.75,"h":2.76,"l":2.7129,"n":19,"o":2.76,"t":"2026-10-08T18:00:00Z","v":1311,"vw":2.744105},{"c":2.75,"h":2.76,"l":2.735,"n":5,"o":2.76,"t":"2026-10-08T18:15:00Z","v":302,"vw":2.748333},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-08T18:30:00Z","v":103,"vw":2.76},{"c":2.76,"h":2.76,"l":2.71,"n":7,"o":2.71,"t":"2026-10-08T19:15:00Z","v":302,"vw":2.735},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-08T20:00:00Z","v":2227,"vw":2.77},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-09T13:30:00Z","v":100,"vw":2.78},{"c":2.84,"h":2.855,"l":2.79,"n":24,"o":2.79,"t":"2026-10-09T14:30:00Z","v":9157,"vw":2.800721},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-09T15:00:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-09T16:30:00Z","v":100,"vw":2.85},{"c":2.835,"h":2.835,"l":2.78,"n":6,"o":2.78,"t":"2026-10-09T16:45:00Z","v":447,"vw":2.79875},{"c":2.8367,"h":2.8367,"l":2.8367,"n":1,"o":2.8367,"t":"2026-10-09T17:00:00Z","v":183,"vw":2.8367},{"c":2.86,"h":2.86,"l":2.83,"n":12,"o":2.85,"t":"2026-10-09T17:15:00Z","v":973,"vw":2.848571},{"c":2.81,"h":2.85,"l":2.81,"n":41,"o":2.83,"t":"2026-10-09T17:30:00Z","v":2896,"vw":2.829824},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-09T17:45:00Z","v":102,"vw":2.79},{"c":2.785,"h":2.84,"l":2.785,"n":8,"o":2.84,"t":"2026-10-09T18:00:00Z","v":820,"vw":2.803571},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-09T18:15:00Z","v":110,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":22,"o":2.8,"t":"2026-10-09T18:30:00Z","v":175,"vw":2.8},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-10-09T18:45:00Z","v":102,"vw":2.845},{"c":2.845,"h":2.845,"l":2.75,"n":6,"o":2.809,"t":"2026-10-09T19:00:00Z","v":2081,"vw":2.809631},{"c":2.84,"h":2.84,"l":2.8,"n":19,"o":2.8,"t":"2026-10-09T19:15:00Z","v":453,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-09T19:30:00Z","v":100,"vw":2.84},{"c":2.81,"h":2.81,"l":2.8,"n":10,"o":2.8,"t":"2026-10-09T19:45:00Z","v":356,"vw":2.803333},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-09T20:00:00Z","v":2465,"vw":2.85},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-09T20:30:00Z","v":118,"vw":2.8},{"c":2.85,"h":3.01,"l":2.85,"n":3,"o":3.01,"t":"2026-10-12T08:00:00Z","v":628,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-12T11:15:00Z","v":170,"vw":2.92},{"c":2.81,"h":2.85,"l":2.81,"n":14,"o":2.85,"t":"2026-10-12T13:30:00Z","v":1029,"vw":2.83744},{"c":2.84,"h":2.84,"l":2.795,"n":13,"o":2.84,"t":"2026-10-12T15:00:00Z","v":1441,"vw":2.832393},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-12T15:15:00Z","v":100,"vw":2.835},{"c":2.84,"h":2.84,"l":2.82,"n":6,"o":2.84,"t":"2026-10-12T15:30:00Z","v":887,"vw":2.836174},{"c":2.82,"h":2.84,"l":2.82,"n":5,"o":2.83,"t":"2026-10-12T16:00:00Z","v":402,"vw":2.82875},{"c":2.79,"h":2.8,"l":2.79,"n":4,"o":2.8,"t":"2026-10-12T16:15:00Z","v":531,"vw":2.79565},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T17:00:00Z","v":100,"vw":2.84},{"c":2.79,"h":2.825,"l":2.75,"n":17,"o":2.79,"t":"2026-10-12T17:45:00Z","v":2127,"vw":2.775239},{"c":2.79,"h":2.82,"l":2.79,"n":3,"o":2.82,"t":"2026-10-12T18:00:00Z","v":300,"vw":2.81},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-12T18:15:00Z","v":100,"vw":2.795},{"c":2.77,"h":2.81,"l":2.76,"n":36,"o":2.78,"t":"2026-10-12T18:45:00Z","v":6283,"vw":2.765274},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-12T19:00:00Z","v":100,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-12T19:15:00Z","v":100,"vw":2.765},{"c":2.735,"h":2.77,"l":2.735,"n":11,"o":2.77,"t":"2026-10-12T19:30:00Z","v":1576,"vw":2.746206},{"c":2.745,"h":2.79,"l":2.73,"n":78,"o":2.73,"t":"2026-10-12T19:45:00Z","v":7648,"vw":2.750288},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-12T20:00:00Z","v":980,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-13T13:30:00Z","v":1224,"vw":2.78},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-13T14:00:00Z","v":200,"vw":2.73},{"c":2.815,"h":2.82,"l":2.72,"n":22,"o":2.82,"t":"2026-10-13T14:15:00Z","v":3572,"vw":2.760498},{"c":2.8189,"h":2.8189,"l":2.8189,"n":2,"o":2.8189,"t":"2026-10-13T14:45:00Z","v":302,"vw":2.8189},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-13T15:00:00Z","v":100,"vw":2.78},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-10-13T15:15:00Z","v":100,"vw":2.815},{"c":2.795,"h":2.795,"l":2.79,"n":4,"o":2.79,"t":"2026-10-13T16:15:00Z","v":1181,"vw":2.790431},{"c":2.795,"h":2.795,"l":2.795,"n":6,"o":2.795,"t":"2026-10-13T16:30:00Z","v":168,"vw":2.795},{"c":2.8,"h":2.8,"l":2.76,"n":29,"o":2.795,"t":"2026-10-13T16:45:00Z","v":4284,"vw":2.772673},{"c":2.79,"h":2.79,"l":2.79,"n":17,"o":2.79,"t":"2026-10-13T17:00:00Z","v":296,"vw":2.79},{"c":2.755,"h":2.77,"l":2.75,"n":16,"o":2.77,"t":"2026-10-13T17:15:00Z","v":2114,"vw":2.757445},{"c":2.75,"h":2.78,"l":2.75,"n":9,"o":2.78,"t":"2026-10-13T17:30:00Z","v":677,"vw":2.764825},{"c":2.775,"h":2.78,"l":2.745,"n":18,"o":2.78,"t":"2026-10-13T18:00:00Z","v":1170,"vw":2.756567},{"c":2.765,"h":2.765,"l":2.765,"n":7,"o":2.765,"t":"2026-10-13T18:15:00Z","v":300,"vw":2.765},{"c":2.755,"h":2.78,"l":2.755,"n":4,"o":2.78,"t":"2026-10-13T18:30:00Z","v":367,"vw":2.763333},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-13T18:45:00Z","v":305,"vw":2.75},{"c":2.76,"h":2.78,"l":2.745,"n":11,"o":2.745,"t":"2026-10-13T19:15:00Z","v":971,"vw":2.763437},{"c":2.79,"h":2.79,"l":2.75,"n":14,"o":2.75,"t":"2026-10-13T19:30:00Z","v":1275,"vw":2.764157},{"c":2.72,"h":2.79,"l":2.72,"n":35,"o":2.76,"t":"2026-10-13T19:45:00Z","v":3321,"vw":2.765084},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-13T20:00:00Z","v":628,"vw":2.78},{"c":2.7,"h":2.73,"l":2.7,"n":5,"o":2.73,"t":"2026-10-14T13:30:00Z","v":1995,"vw":2.709438},{"c":2.76,"h":2.7699,"l":2.76,"n":5,"o":2.7699,"t":"2026-10-14T14:00:00Z","v":935,"vw":2.7677},{"c":2.74,"h":2.74,"l":2.7,"n":2,"o":2.7,"t":"2026-10-14T14:30:00Z","v":2741,"vw":2.701459},{"c":2.815,"h":2.815,"l":2.75,"n":14,"o":2.75,"t":"2026-10-14T14:45:00Z","v":1273,"vw":2.768267},{"c":2.72,"h":2.765,"l":2.7,"n":23,"o":2.73,"t":"2026-10-14T15:00:00Z","v":2914,"vw":2.714575},{"c":2.7,"h":2.765,"l":2.7,"n":10,"o":2.765,"t":"2026-10-14T15:15:00Z","v":510,"vw":2.743333},{"c":2.79,"h":2.79,"l":2.73,"n":7,"o":2.74,"t":"2026-10-14T15:30:00Z","v":529,"vw":2.74956},{"c":2.7899,"h":2.7899,"l":2.7899,"n":4,"o":2.7899,"t":"2026-10-14T16:00:00Z","v":311,"vw":2.7899},{"c":2.72,"h":2.73,"l":2.72,"n":6,"o":2.73,"t":"2026-10-14T19:30:00Z","v":2215,"vw":2.72091},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-10-14T19:45:00Z","v":239,"vw":2.715},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-14T20:00:00Z","v":882,"vw":2.7},{"c":2.73,"h":2.73,"l":2.7,"n":7,"o":2.71,"t":"2026-10-15T13:30:00Z","v":2126,"vw":2.709469},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.7799,"t":"2026-10-15T14:30:00Z","v":3300,"vw":2.779303},{"c":2.765,"h":2.77,"l":2.76,"n":7,"o":2.76,"t":"2026-10-15T15:00:00Z","v":665,"vw":2.763765},{"c":2.74,"h":2.766,"l":2.74,"n":7,"o":2.765,"t":"2026-10-15T15:15:00Z","v":502,"vw":2.7522},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T15:30:00Z","v":362,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T16:30:00Z","v":357,"vw":2.74},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-15T19:15:00Z","v":114,"vw":2.725},{"c":2.7102,"h":2.7102,"l":2.71,"n":6,"o":2.71,"t":"2026-10-15T19:30:00Z","v":650,"vw":2.7101},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-15T19:45:00Z","v":154,"vw":2.725},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-15T20:00:00Z","v":1036,"vw":2.7},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-16T13:30:00Z","v":2113,"vw":2.74},{"c":2.7,"h":2.73,"l":2.7,"n":11,"o":2.7,"t":"2026-10-16T13:45:00Z","v":1190,"vw":2.70449},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-16T14:00:00Z","v":2114,"vw":2.72},{"c":2.72,"h":2.73,"l":2.72,"n":6,"o":2.73,"t":"2026-10-16T14:15:00Z","v":2015,"vw":2.720532},{"c":2.71,"h":2.71,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T14:30:00Z","v":20585,"vw":2.700133},{"c":2.7,"h":2.7,"l":2.7,"n":45,"o":2.7,"t":"2026-10-16T15:15:00Z","v":6743,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-16T15:30:00Z","v":1127,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T15:45:00Z","v":1952,"vw":2.7},{"c":2.6,"h":2.705,"l":2.6,"n":57,"o":2.7,"t":"2026-10-16T16:00:00Z","v":17705,"vw":2.676044},{"c":2.64,"h":2.71,"l":2.64,"n":40,"o":2.7099,"t":"2026-10-16T16:15:00Z","v":12133,"vw":2.695902},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T17:00:00Z","v":1781,"vw":2.71},{"c":2.46,"h":2.71,"l":2.46,"n":62,"o":2.665,"t":"2026-10-16T17:30:00Z","v":44112,"vw":2.549514},{"c":2.5201,"h":2.56,"l":2.46,"n":24,"o":2.46,"t":"2026-10-16T17:45:00Z","v":4395,"vw":2.529009},{"c":2.49,"h":2.52,"l":2.49,"n":10,"o":2.52,"t":"2026-10-16T18:00:00Z","v":3368,"vw":2.505344},{"c":2.45,"h":2.482,"l":2.43,"n":52,"o":2.482,"t":"2026-10-16T18:15:00Z","v":28266,"vw":2.467195},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-16T18:30:00Z","v":302,"vw":2.45},{"c":2.46,"h":2.46,"l":2.44,"n":4,"o":2.44,"t":"2026-10-16T19:00:00Z","v":653,"vw":2.453856},{"c":2.44,"h":2.44,"l":2.435,"n":7,"o":2.44,"t":"2026-10-16T19:15:00Z","v":437,"vw":2.43875},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-16T19:30:00Z","v":515,"vw":2.43},{"c":2.34,"h":2.425,"l":2.33,"n":110,"o":2.425,"t":"2026-10-16T19:45:00Z","v":17500,"vw":2.385662},{"c":2.365,"h":2.365,"l":2.365,"n":3,"o":2.365,"t":"2026-10-16T20:00:00Z","v":459,"vw":2.365},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T08:00:00Z","v":453,"vw":2.48},{"c":2.25,"h":2.475,"l":2.25,"n":35,"o":2.32,"t":"2026-10-19T13:30:00Z","v":12303,"vw":2.295623},{"c":2.3,"h":2.3,"l":2.2953,"n":2,"o":2.2953,"t":"2026-10-19T13:45:00Z","v":297,"vw":2.298418},{"c":2.32,"h":2.32,"l":2.2801,"n":14,"o":2.285,"t":"2026-10-19T14:00:00Z","v":2878,"vw":2.29039},{"c":2.31,"h":2.32,"l":2.31,"n":14,"o":2.32,"t":"2026-10-19T14:15:00Z","v":1473,"vw":2.317404},{"c":2.23,"h":2.25,"l":2.23,"n":45,"o":2.25,"t":"2026-10-19T14:30:00Z","v":5391,"vw":2.239981},{"c":2.18,"h":2.2,"l":2.18,"n":12,"o":2.2,"t":"2026-10-19T15:00:00Z","v":1142,"vw":2.197642},{"c":2.21,"h":2.21,"l":2.19,"n":13,"o":2.2,"t":"2026-10-19T15:15:00Z","v":2000,"vw":2.201821},{"c":2.21,"h":2.21,"l":2.21,"n":10,"o":2.21,"t":"2026-10-19T15:45:00Z","v":4002,"vw":2.21},{"c":2.215,"h":2.22,"l":2.2,"n":17,"o":2.22,"t":"2026-10-19T16:00:00Z","v":4208,"vw":2.213942},{"c":2.226,"h":2.226,"l":2.21,"n":31,"o":2.219,"t":"2026-10-19T16:15:00Z","v":3776,"vw":2.217873},{"c":2.22,"h":2.22,"l":2.21,"n":9,"o":2.22,"t":"2026-10-19T16:30:00Z","v":3267,"vw":2.219683},{"c":2.2254,"h":2.2299,"l":2.2101,"n":7,"o":2.2299,"t":"2026-10-19T16:45:00Z","v":2210,"vw":2.223645},{"c":2.15,"h":2.2,"l":2.15,"n":13,"o":2.2,"t":"2026-10-19T17:30:00Z","v":5080,"vw":2.17364},{"c":2.132,"h":2.15,"l":2.132,"n":9,"o":2.15,"t":"2026-10-19T17:45:00Z","v":6382,"vw":2.149411},{"c":2.12,"h":2.15,"l":2.12,"n":38,"o":2.12,"t":"2026-10-19T18:00:00Z","v":2467,"vw":2.130948},{"c":2.11,"h":2.14,"l":2.11,"n":33,"o":2.1267,"t":"2026-10-19T18:15:00Z","v":5204,"vw":2.134594},{"c":2.11,"h":2.14,"l":2.11,"n":8,"o":2.13,"t":"2026-10-19T18:30:00Z","v":1469,"vw":2.130837},{"c":2.085,"h":2.12,"l":2.0501,"n":40,"o":2.1,"t":"2026-10-19T18:45:00Z","v":28282,"vw":2.117474},{"c":2.185,"h":2.19,"l":2.1001,"n":40,"o":2.1014,"t":"2026-10-19T19:00:00Z","v":6823,"vw":2.152554},{"c":2.18,"h":2.18,"l":2.155,"n":33,"o":2.18,"t":"2026-10-19T19:15:00Z","v":3068,"vw":2.167958},{"c":2.155,"h":2.18,"l":2.15,"n":66,"o":2.17,"t":"2026-10-19T19:30:00Z","v":2405,"vw":2.164478},{"c":2.2,"h":2.2,"l":2.05,"n":97,"o":2.15,"t":"2026-10-19T19:45:00Z","v":7066,"vw":2.112079},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-19T20:00:00Z","v":833,"vw":2.15},{"c":2.2,"h":2.23,"l":2.17,"n":19,"o":2.17,"t":"2026-10-20T13:30:00Z","v":3810,"vw":2.182228},{"c":2.2,"h":2.2,"l":2.18,"n":17,"o":2.2,"t":"2026-10-20T13:45:00Z","v":1440,"vw":2.192418},{"c":2.24,"h":2.24,"l":2.19,"n":30,"o":2.19,"t":"2026-10-20T14:00:00Z","v":12909,"vw":2.205059},{"c":2.34,"h":2.34,"l":2.26,"n":36,"o":2.26,"t":"2026-10-20T14:15:00Z","v":2576,"vw":2.323157},{"c":2.355,"h":2.365,"l":2.34,"n":26,"o":2.34,"t":"2026-10-20T14:30:00Z","v":2470,"vw":2.354147},{"c":2.39,"h":2.4,"l":2.33,"n":29,"o":2.33,"t":"2026-10-20T14:45:00Z","v":3673,"vw":2.373901},{"c":2.425,"h":2.44,"l":2.4,"n":37,"o":2.4,"t":"2026-10-20T15:00:00Z","v":5332,"vw":2.42512},{"c":2.46,"h":2.46,"l":2.44,"n":9,"o":2.44,"t":"2026-10-20T15:15:00Z","v":575,"vw":2.447727},{"c":2.49,"h":2.49,"l":2.459,"n":20,"o":2.459,"t":"2026-10-20T15:30:00Z","v":1466,"vw":2.467842},{"c":2.4729,"h":2.5,"l":2.4729,"n":7,"o":2.4998,"t":"2026-10-20T15:45:00Z","v":3442,"vw":2.499095},{"c":2.47,"h":2.48,"l":2.445,"n":27,"o":2.48,"t":"2026-10-20T16:00:00Z","v":2365,"vw":2.463288},{"c":2.48,"h":2.485,"l":2.45,"n":30,"o":2.47,"t":"2026-10-20T16:15:00Z","v":3924,"vw":2.468039},{"c":2.4947,"h":2.5,"l":2.46,"n":19,"o":2.48,"t":"2026-10-20T16:30:00Z","v":3384,"vw":2.48294},{"c":2.47,"h":2.535,"l":2.47,"n":24,"o":2.4999,"t":"2026-10-20T16:45:00Z","v":2192,"vw":2.513082},{"c":2.445,"h":2.4536,"l":2.4009,"n":20,"o":2.41,"t":"2026-10-20T17:00:00Z","v":2849,"vw":2.421346},{"c":2.41,"h":2.445,"l":2.41,"n":15,"o":2.4301,"t":"2026-10-20T17:15:00Z","v":1971,"vw":2.425439},{"c":2.415,"h":2.415,"l":2.415,"n":3,"o":2.415,"t":"2026-10-20T17:30:00Z","v":703,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-20T17:45:00Z","v":105,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":1,"o":2.415,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-20T18:15:00Z","v":312,"vw":2.415},{"c":2.425,"h":2.425,"l":2.415,"n":6,"o":2.415,"t":"2026-10-20T18:30:00Z","v":1014,"vw":2.416144},{"c":2.42,"h":2.42,"l":2.41,"n":2,"o":2.41,"t":"2026-10-20T18:45:00Z","v":300,"vw":2.413333},{"c":2.41,"h":2.43,"l":2.41,"n":14,"o":2.41,"t":"2026-10-20T19:15:00Z","v":2373,"vw":2.422326},{"c":2.415,"h":2.44,"l":2.415,"n":30,"o":2.43,"t":"2026-10-20T19:30:00Z","v":2618,"vw":2.431628},{"c":2.35,"h":2.425,"l":2.35,"n":97,"o":2.425,"t":"2026-10-20T19:45:00Z","v":7791,"vw":2.377139},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T20:00:00Z","v":3474,"vw":2.33},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T12:00:00Z","v":250,"vw":2.48},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T13:30:00Z","v":671,"vw":2.35},{"c":2.48,"h":2.48,"l":2.44,"n":11,"o":2.44,"t":"2026-10-21T13:45:00Z","v":568,"vw":2.46939},{"c":2.53,"h":2.53,"l":2.4201,"n":31,"o":2.4201,"t":"2026-10-21T14:00:00Z","v":4520,"vw":2.472444},{"c":2.515,"h":2.52,"l":2.5,"n":9,"o":2.5,"t":"2026-10-21T14:15:00Z","v":1599,"vw":2.506},{"c":2.49,"h":2.51,"l":2.49,"n":2,"o":2.51,"t":"2026-10-21T14:30:00Z","v":200,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:45:00Z","v":100,"vw":2.48},{"c":2.61,"h":2.61,"l":2.48,"n":56,"o":2.49,"t":"2026-10-21T15:00:00Z","v":8825,"vw":2.522739},{"c":2.59,"h":2.6426,"l":2.59,"n":29,"o":2.63,"t":"2026-10-21T15:15:00Z","v":1872,"vw":2.627973},{"c":2.59,"h":2.6,"l":2.5811,"n":6,"o":2.5811,"t":"2026-10-21T15:30:00Z","v":460,"vw":2.588951},{"c":2.6,"h":2.61,"l":2.58,"n":17,"o":2.581,"t":"2026-10-21T15:45:00Z","v":3905,"vw":2.596652},{"c":2.595,"h":2.6,"l":2.57,"n":12,"o":2.595,"t":"2026-10-21T16:00:00Z","v":1265,"vw":2.586312},{"c":2.63,"h":2.641,"l":2.59,"n":50,"o":2.6,"t":"2026-10-21T16:30:00Z","v":5420,"vw":2.609638},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.66},{"c":2.67,"h":2.6727,"l":2.65,"n":18,"o":2.655,"t":"2026-10-21T17:00:00Z","v":2048,"vw":2.656613},{"c":2.6499,"h":2.6499,"l":2.6499,"n":2,"o":2.6499,"t":"2026-10-21T17:15:00Z","v":137,"vw":2.6499},{"c":2.6952,"h":2.6952,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T17:30:00Z","v":200,"vw":2.6876},{"c":2.66,"h":2.69,"l":2.66,"n":25,"o":2.69,"t":"2026-10-21T17:45:00Z","v":3396,"vw":2.681084},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.67},{"c":2.635,"h":2.64,"l":2.63,"n":14,"o":2.63,"t":"2026-10-21T18:15:00Z","v":1091,"vw":2.632584},{"c":2.67,"h":2.6757,"l":2.64,"n":41,"o":2.64,"t":"2026-10-21T18:30:00Z","v":4315,"vw":2.657367},{"c":2.64,"h":2.66,"l":2.64,"n":17,"o":2.66,"t":"2026-10-21T18:45:00Z","v":1414,"vw":2.649179},{"c":2.66,"h":2.6647,"l":2.63,"n":46,"o":2.64,"t":"2026-10-21T19:00:00Z","v":4604,"vw":2.656607},{"c":2.665,"h":2.67,"l":2.652,"n":17,"o":2.652,"t":"2026-10-21T19:15:00Z","v":3856,"vw":2.656815},{"c":2.66,"h":2.665,"l":2.65,"n":29,"o":2.65,"t":"2026-10-21T19:30:00Z","v":3350,"vw":2.659791},{"c":2.685,"h":2.69,"l":2.66,"n":69,"o":2.66,"t":"2026-10-21T19:45:00Z","v":5642,"vw":2.67714},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-21T20:00:00Z","v":1807,"vw":2.68},{"c":2.69,"h":2.7,"l":2.69,"n":10,"o":2.7,"t":"2026-10-22T13:30:00Z","v":11744,"vw":2.699145},{"c":2.6412,"h":2.6412,"l":2.595,"n":3,"o":2.595,"t":"2026-10-22T13:45:00Z","v":615,"vw":2.626151},{"c":2.57,"h":2.6,"l":2.57,"n":8,"o":2.6,"t":"2026-10-22T14:15:00Z","v":848,"vw":2.574994},{"c":2.53,"h":2.53,"l":2.52,"n":7,"o":2.53,"t":"2026-10-22T14:45:00Z","v":1549,"vw":2.523523},{"c":2.41,"h":2.51,"l":2.41,"n":30,"o":2.5,"t":"2026-10-22T15:15:00Z","v":16056,"vw":2.491093},{"c":2.435,"h":2.435,"l":2.435,"n":3,"o":2.435,"t":"2026-10-22T15:30:00Z","v":104,"vw":2.435},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-22T15:45:00Z","v":306,"vw":2.42},{"c":2.43,"h":2.43,"l":2.425,"n":7,"o":2.425,"t":"2026-10-22T16:45:00Z","v":662,"vw":2.429101},{"c":2.4301,"h":2.4301,"l":2.41,"n":12,"o":2.43,"t":"2026-10-22T17:00:00Z","v":1402,"vw":2.419255},{"c":2.415,"h":2.4264,"l":2.4,"n":18,"o":2.4,"t":"2026-10-22T17:15:00Z","v":5507,"vw":2.402774},{"c":2.415,"h":2.415,"l":2.415,"n":5,"o":2.415,"t":"2026-10-22T17:30:00Z","v":2522,"vw":2.415},{"c":2.4,"h":2.415,"l":2.4,"n":3,"o":2.415,"t":"2026-10-22T17:45:00Z","v":8800,"vw":2.400392},{"c":2.325,"h":2.355,"l":2.311,"n":27,"o":2.355,"t":"2026-10-22T18:00:00Z","v":1880,"vw":2.325387},{"c":2.31,"h":2.325,"l":2.3,"n":45,"o":2.325,"t":"2026-10-22T18:15:00Z","v":2818,"vw":2.309722},{"c":2.375,"h":2.4057,"l":2.31,"n":26,"o":2.31,"t":"2026-10-22T18:30:00Z","v":1860,"vw":2.345914},{"c":2.4,"h":2.4,"l":2.375,"n":4,"o":2.375,"t":"2026-10-22T18:45:00Z","v":250,"vw":2.3875},{"c":2.49,"h":2.49,"l":2.36,"n":78,"o":2.36,"t":"2026-10-22T19:00:00Z","v":35907,"vw":2.42311},{"c":2.44,"h":2.5,"l":2.44,"n":23,"o":2.49,"t":"2026-10-22T19:15:00Z","v":4353,"vw":2.46768},{"c":2.425,"h":2.43,"l":2.4,"n":37,"o":2.43,"t":"2026-10-22T19:45:00Z","v":1946,"vw":2.415392},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-22T20:00:00Z","v":1186,"vw":2.41}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.16471032061422686,"strike":7.336551993175257,"iv":1.7875204997121283,"gamma":0.1331763955082205,"theta":-0.003436326854238796,"vega":0.0032073807002670745,"rho":0.0007237126306716711,"breakevenPct":211.25569766761345},{"delta":0.25,"premium":0.22439046646299182,"strike":6.673439261522313,"iv":1.825531853820248,"gamma":0.14371506109797647,"theta":-0.00389949587122625,"vega":0.0035465869164739688,"rho":0.0008645580538945086,"breakevenPct":186.21700116121596},{"delta":0.3,"premium":0.2840706123117568,"strike":6.010326529869369,"iv":1.863543207928368,"gamma":0.15425372668773243,"theta":-0.0043626648882137044,"vega":0.003885793132680863,"rho":0.0010054034771173463,"breakevenPct":161.17830465481848},{"delta":0.35,"premium":0.3437507581605218,"strike":5.3472137982164245,"iv":1.901554562036488,"gamma":0.1647923922774884,"theta":-0.004825833905201159,"vega":0.004224999348887757,"rho":0.0011462489003401838,"breakevenPct":136.139608148421},{"delta":0.4,"premium":0.3934589757479698,"strike":4.736300346457575,"iv":1.8522885259471278,"gamma":0.1801612690138256,"theta":-0.004902924926834741,"vega":0.0044128842952900664,"rho":0.0013097306193428518,"breakevenPct":112.85308390894373},{"delta":0.45,"premium":0.43220675402817527,"strike":4.182760656740353,"iv":1.7070933462572446,"gamma":0.2008391727232747,"theta":-0.004555666281578617,"vega":0.004434447588535099,"rho":0.0014980925560460477,"breakevenPct":91.49242368334141},{"delta":0.5,"premium":0.47095453230838075,"strike":3.629220967023132,"iv":1.5618981665673617,"gamma":0.2215170764327238,"theta":-0.004208407636322493,"vega":0.004456010881780132,"rho":0.0016864544927492433,"breakevenPct":70.13176345773908},{"delta":0.55,"premium":0.5097023105885863,"strike":3.0756812773059097,"iv":1.4167029868774783,"gamma":0.24219498014217294,"theta":-0.0038611489910663687,"vega":0.004477574175025165,"rho":0.0018748164294524394,"breakevenPct":48.77110323213674},{"delta":0.6,"premium":0.5484500888687918,"strike":2.522141587588689,"iv":1.2715078071875954,"gamma":0.262872883851622,"theta":-0.003513890345810245,"vega":0.004499137468270198,"rho":0.002063178366155635,"breakevenPct":27.410443006534436},{"delta":0.65,"premium":0.6724489795918368,"strike":2.325072886297376,"iv":1.3914725947521867,"gamma":0.23193323615160347,"theta":-0.0035699708454810498,"vega":0.004255102040816326,"rho":0.0020582099243114872,"breakevenPct":24.37850065930342},{"delta":0.7,"premium":0.7999999999999998,"strike":2.142857142857143,"iv":1.5224857142857142,"gamma":0.19884285714285715,"theta":-0.003642857142857143,"vega":0.004,"rho":0.0020451860500278665,"breakevenPct":22.110254890337863},{"delta":0.75,"premium":0.9323030907278166,"strike":1.946161515453639,"iv":1.6425467597208374,"gamma":0.16698853439680955,"theta":-0.003635393818544367,"vega":0.003692323030907278,"rho":0.002021008372273172,"breakevenPct":19.438365401720137},{"delta":0.8,"premium":1.0818544366899303,"strike":1.6969092721834493,"iv":1.7228558325024925,"gamma":0.13962063808574274,"theta":-0.003336291126620139,"vega":0.003193818544366899,"rho":0.0019563465189568006,"breakevenPct":15.30139870843899},{"delta":0.85,"premium":1.2756062472749499,"strike":1.42439375272505,"iv":1.9387906276896447,"gamma":0.10779820401634818,"theta":-0.0031152445018408402,"vega":0.0026639127695189508,"rho":0.001789683962652399,"breakevenPct":12.033195020746888},{"delta":0.9,"premium":1.6356359962032845,"strike":1.0643640037967157,"iv":2.6649364738308132,"gamma":0.059218223141815525,"theta":-0.003187837367749604,"vega":0.002015878338656808,"rho":0.0012393044760596905,"breakevenPct":12.033195020746888}],"put":[{"delta":0.1,"premium":0.375,"strike":1.0821307949037786,"iv":3.109308681616096,"gamma":0.05110164168896339,"theta":-0.0035301937781614043,"vega":0.002012788397728174,"rho":-0.0014486620289016104,"breakevenPct":70.65847324050712},{"delta":0.15,"premium":0.375,"strike":1.4178097855050107,"iv":2.3231451231797475,"gamma":0.08986138703453272,"theta":-0.0035011641696794746,"vega":0.0026836495800446683,"rho":-0.0017361360820641494,"breakevenPct":56.72988441887922},{"delta":0.2,"premium":0.375,"strike":1.6838732056975414,"iv":1.8502162431600022,"gamma":0.13871166688490572,"theta":-0.0032933595419001624,"vega":0.003197502322788112,"rho":-0.0020250515035813966,"breakevenPct":45.68990847728044},{"delta":0.25,"premium":0.375,"strike":1.927364744199799,"iv":1.478849356542045,"gamma":0.19083366238304092,"theta":-0.003027589597438587,"vega":0.0036604472599700805,"rho":-0.0023144342687659233,"breakevenPct":35.58652513693781},{"delta":0.3,"premium":0.3796853118379569,"strike":2.0937062367591386,"iv":1.259281012628281,"gamma":0.24895677832128416,"theta":-0.0027623580732156244,"vega":0.003947615379407256,"rho":-0.0026156019454974134,"breakevenPct":28.878799795801605},{"delta":0.35,"premium":0.3863624662846353,"strike":2.2272493256927053,"iv":1.1042460051832967,"gamma":0.30963111983555835,"theta":-0.0024973554448292157,"vega":0.004160056401200017,"rho":-0.0029217796812753653,"breakevenPct":23.6146531365946},{"delta":0.4,"premium":0.39303962073131365,"strike":2.360792414626273,"iv":0.9492109977383127,"gamma":0.3703054613498326,"theta":-0.002232352816442807,"vega":0.004372497422992779,"rho":-0.003227957417053318,"breakevenPct":18.350506477387597},{"delta":0.45,"premium":0.39971677517799203,"strike":2.4943355035598396,"iv":0.7941759902933286,"gamma":0.4309798028641068,"theta":-0.0019673501880563982,"vega":0.00458493844478554,"rho":-0.00353413515283127,"breakevenPct":13.086359818180593},{"delta":0.5,"premium":0.6953407202002075,"strike":2.8281563557780083,"iv":0.8473614128063418,"gamma":0.40079467132628394,"theta":-0.0019214250961671344,"vega":0.0043947630898461335,"rho":-0.0045036625747648384,"breakevenPct":11.501425909634825},{"delta":0.55,"premium":1.00376382131804,"strike":3.1708486903533775,"iv":0.9097701451890388,"gamma":0.36658483829915606,"theta":-0.00188520423937626,"vega":0.004186753482994178,"rho":-0.0055025736633664895,"breakevenPct":10.07946601513122},{"delta":0.6,"premium":1.3121869224358718,"strike":3.513541024928746,"iv":0.9721788775717356,"gamma":0.33237500527202823,"theta":-0.0018489833825853857,"vega":0.003978743876142224,"rho":-0.006501484751968139,"breakevenPct":8.65750612062762},{"delta":0.65,"premium":1.620610023553704,"strike":3.8562333595041154,"iv":1.0345876099544324,"gamma":0.2981651722449004,"theta":-0.0018127625257945113,"vega":0.0037707342692902684,"rho":-0.007500395840569791,"breakevenPct":7.235546226124015},{"delta":0.7,"premium":1.9290331246715358,"strike":4.198925694079484,"iv":1.0969963423371292,"gamma":0.2639553392177726,"theta":-0.001776541669003637,"vega":0.0035627246624383136,"rho":-0.00849930692917144,"breakevenPct":5.813586331620414},{"delta":0.75,"premium":2.2374562257893684,"strike":4.541618028654853,"iv":1.1594050747198263,"gamma":0.22974550619064474,"theta":-0.0017403208122127624,"vega":0.0033547150555863583,"rho":-0.009498218017773091,"breakevenPct":4.391626437116809},{"delta":0.8,"premium":2.5458793269072006,"strike":4.884310363230222,"iv":1.221813807102523,"gamma":0.1955356731635169,"theta":-0.001704099955421888,"vega":0.003146705448734403,"rho":-0.010497129106374743,"breakevenPct":2.9696665426132043}]},"raw":{"call":[{"delta":0.2,"premium":0.16471032061422686,"strike":7.336551993175257,"iv":1.7875204997121283,"gamma":0.1331763955082205,"theta":-0.003436326854238796,"vega":0.0032073807002670745,"rho":0.0007237126306716711,"breakevenPct":211.25569766761345},{"delta":0.25,"premium":0.22439046646299182,"strike":6.673439261522313,"iv":1.825531853820248,"gamma":0.14371506109797647,"theta":-0.00389949587122625,"vega":0.0035465869164739688,"rho":0.0008645580538945086,"breakevenPct":186.21700116121596},{"delta":0.3,"premium":0.2840706123117568,"strike":6.010326529869369,"iv":1.863543207928368,"gamma":0.15425372668773243,"theta":-0.0043626648882137044,"vega":0.003885793132680863,"rho":0.0010054034771173463,"breakevenPct":161.17830465481848},{"delta":0.35,"premium":0.3437507581605218,"strike":5.3472137982164245,"iv":1.901554562036488,"gamma":0.1647923922774884,"theta":-0.004825833905201159,"vega":0.004224999348887757,"rho":0.0011462489003401838,"breakevenPct":136.139608148421},{"delta":0.4,"premium":0.3934589757479698,"strike":4.736300346457575,"iv":1.8522885259471278,"gamma":0.1801612690138256,"theta":-0.004902924926834741,"vega":0.0044128842952900664,"rho":0.0013097306193428518,"breakevenPct":112.85308390894373},{"delta":0.45,"premium":0.43220675402817527,"strike":4.182760656740353,"iv":1.7070933462572446,"gamma":0.2008391727232747,"theta":-0.004555666281578617,"vega":0.004434447588535099,"rho":0.0014980925560460477,"breakevenPct":91.49242368334141},{"delta":0.5,"premium":0.47095453230838075,"strike":3.629220967023132,"iv":1.5618981665673617,"gamma":0.2215170764327238,"theta":-0.004208407636322493,"vega":0.004456010881780132,"rho":0.0016864544927492433,"breakevenPct":70.13176345773908},{"delta":0.55,"premium":0.5097023105885863,"strike":3.0756812773059097,"iv":1.4167029868774783,"gamma":0.24219498014217294,"theta":-0.0038611489910663687,"vega":0.004477574175025165,"rho":0.0018748164294524394,"breakevenPct":48.77110323213674},{"delta":0.6,"premium":0.5484500888687918,"strike":2.522141587588689,"iv":1.2715078071875954,"gamma":0.262872883851622,"theta":-0.003513890345810245,"vega":0.004499137468270198,"rho":0.002063178366155635,"breakevenPct":27.410443006534436},{"delta":0.65,"premium":0.6724489795918368,"strike":2.325072886297376,"iv":1.3914725947521867,"gamma":0.23193323615160347,"theta":-0.0035699708454810498,"vega":0.004255102040816326,"rho":0.0020582099243114872,"breakevenPct":24.37850065930342},{"delta":0.7,"premium":0.7999999999999998,"strike":2.142857142857143,"iv":1.5224857142857142,"gamma":0.19884285714285715,"theta":-0.003642857142857143,"vega":0.004,"rho":0.0020451860500278665,"breakevenPct":22.110254890337863},{"delta":0.75,"premium":0.9323030907278166,"strike":1.946161515453639,"iv":1.6425467597208374,"gamma":0.16698853439680955,"theta":-0.003635393818544367,"vega":0.003692323030907278,"rho":0.002021008372273172,"breakevenPct":19.438365401720137},{"delta":0.8,"premium":1.0818544366899303,"strike":1.6969092721834493,"iv":1.7228558325024925,"gamma":0.13962063808574274,"theta":-0.003336291126620139,"vega":0.003193818544366899,"rho":0.0019563465189568006,"breakevenPct":15.30139870843899},{"delta":0.85,"premium":1.2756062472749499,"strike":1.42439375272505,"iv":1.9387906276896447,"gamma":0.10779820401634818,"theta":-0.0031152445018408402,"vega":0.0026639127695189508,"rho":0.001789683962652399,"breakevenPct":12.033195020746888},{"delta":0.9,"premium":1.6356359962032845,"strike":1.0643640037967157,"iv":2.6649364738308132,"gamma":0.059218223141815525,"theta":-0.003187837367749604,"vega":0.002015878338656808,"rho":0.0012393044760596905,"breakevenPct":12.033195020746888}],"put":[{"delta":0.1,"premium":0.375,"strike":1.0821307949037786,"iv":3.109308681616096,"gamma":0.05110164168896339,"theta":-0.0035301937781614043,"vega":0.002012788397728174,"rho":-0.0014486620289016104,"breakevenPct":70.65847324050712},{"delta":0.15,"premium":0.375,"strike":1.4178097855050107,"iv":2.3231451231797475,"gamma":0.08986138703453272,"theta":-0.0035011641696794746,"vega":0.0026836495800446683,"rho":-0.0017361360820641494,"breakevenPct":56.72988441887922},{"delta":0.2,"premium":0.375,"strike":1.6838732056975414,"iv":1.8502162431600022,"gamma":0.13871166688490572,"theta":-0.0032933595419001624,"vega":0.003197502322788112,"rho":-0.0020250515035813966,"breakevenPct":45.68990847728044},{"delta":0.25,"premium":0.375,"strike":1.927364744199799,"iv":1.478849356542045,"gamma":0.19083366238304092,"theta":-0.003027589597438587,"vega":0.0036604472599700805,"rho":-0.0023144342687659233,"breakevenPct":35.58652513693781},{"delta":0.3,"premium":0.3796853118379569,"strike":2.0937062367591386,"iv":1.259281012628281,"gamma":0.24895677832128416,"theta":-0.0027623580732156244,"vega":0.003947615379407256,"rho":-0.0026156019454974134,"breakevenPct":28.878799795801605},{"delta":0.35,"premium":0.3863624662846353,"strike":2.2272493256927053,"iv":1.1042460051832967,"gamma":0.30963111983555835,"theta":-0.0024973554448292157,"vega":0.004160056401200017,"rho":-0.0029217796812753653,"breakevenPct":23.6146531365946},{"delta":0.4,"premium":0.39303962073131365,"strike":2.360792414626273,"iv":0.9492109977383127,"gamma":0.3703054613498326,"theta":-0.002232352816442807,"vega":0.004372497422992779,"rho":-0.003227957417053318,"breakevenPct":18.350506477387597},{"delta":0.45,"premium":0.39971677517799203,"strike":2.4943355035598396,"iv":0.7941759902933286,"gamma":0.4309798028641068,"theta":-0.0019673501880563982,"vega":0.00458493844478554,"rho":-0.00353413515283127,"breakevenPct":13.086359818180593},{"delta":0.5,"premium":0.6953407202002075,"strike":2.8281563557780083,"iv":0.8473614128063418,"gamma":0.40079467132628394,"theta":-0.0019214250961671344,"vega":0.0043947630898461335,"rho":-0.0045036625747648384,"breakevenPct":11.501425909634825},{"delta":0.55,"premium":1.00376382131804,"strike":3.1708486903533775,"iv":0.9097701451890388,"gamma":0.36658483829915606,"theta":-0.00188520423937626,"vega":0.004186753482994178,"rho":-0.0055025736633664895,"breakevenPct":10.07946601513122},{"delta":0.6,"premium":1.3121869224358718,"strike":3.513541024928746,"iv":0.9721788775717356,"gamma":0.33237500527202823,"theta":-0.0018489833825853857,"vega":0.003978743876142224,"rho":-0.006501484751968139,"breakevenPct":8.65750612062762},{"delta":0.65,"premium":1.620610023553704,"strike":3.8562333595041154,"iv":1.0345876099544324,"gamma":0.2981651722449004,"theta":-0.0018127625257945113,"vega":0.0037707342692902684,"rho":-0.007500395840569791,"breakevenPct":7.235546226124015},{"delta":0.7,"premium":1.9290331246715358,"strike":4.198925694079484,"iv":1.0969963423371292,"gamma":0.2639553392177726,"theta":-0.001776541669003637,"vega":0.0035627246624383136,"rho":-0.00849930692917144,"breakevenPct":5.813586331620414},{"delta":0.75,"premium":2.2374562257893684,"strike":4.541618028654853,"iv":1.1594050747198263,"gamma":0.22974550619064474,"theta":-0.0017403208122127624,"vega":0.0033547150555863583,"rho":-0.009498218017773091,"breakevenPct":4.391626437116809},{"delta":0.8,"premium":2.5458793269072006,"strike":4.884310363230222,"iv":1.221813807102523,"gamma":0.1955356731635169,"theta":-0.001704099955421888,"vega":0.003146705448734403,"rho":-0.010497129106374743,"breakevenPct":2.9696665426132043}]}},"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"}}