{"symbol":"XFOR","url":"https://intraalpha.com/companies/XFOR","capturedAt":"2026-10-23T04:06:50.845Z","state":"ready","quote":{"symbol":"XFOR","last_price":3.14,"prev_close":3.01,"regular_close":3.2,"change":0.13,"change_pct":4.3189,"regular_change":0.19,"regular_change_pct":6.3123,"extended_change":-0.06,"extended_change_pct":-1.875,"bid":2.5,"ask":3.25,"bid_size":1000,"ask_size":100,"volume":594597,"vwap":3.197937,"open":2.99,"high":3.2798,"low":2.96,"close":3.2,"trade_count":5687,"last_trade_at":"2026-10-22T23:30:16.960339956Z","last_quote_at":"2026-10-22T23:56:10.174903747Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:44.224544047-04:00","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":"XFOR","fetched_at":"2026-10-23T04:06:48.914773+00:00","name":"X4 Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"X4 Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the research, development, and commercialization of new therapies for the treatment of back diseases. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":298432000,"ebitda":-79004000,"pe_ratio":150.5,"peg_ratio":null,"book_value":1.617,"dividend_per_share":null,"dividend_yield":null,"eps":0.02,"revenue_ttm":15847000,"gross_profit_ttm":12917000,"profit_margin":0,"operating_margin_ttm":-1.861,"return_on_assets_ttm":-0.281,"return_on_equity_ttm":-1.131,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.463,"analyst_target_price":11.6,"analyst_number":0,"beta":0.461,"fifty_two_week_high":4.83,"fifty_two_week_low":2.43,"fifty_day_ma":3.457,"two_hundred_day_ma":3.824,"shares_outstanding":99147000,"forward_pe":null,"price_to_sales":18.83,"price_to_book":1.984,"ev_to_revenue":11.21,"ev_to_ebitda":1.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:48.914773+00:00"},"optionObservedAt":"2026-10-22T19:58:14.127Z","bars":[{"c":2.594,"h":2.64,"l":2.594,"n":28,"o":2.64,"t":"2026-10-16T13:30:00Z","v":14226,"vw":2.626689},{"c":2.604,"h":2.604,"l":2.584,"n":16,"o":2.59,"t":"2026-10-16T13:35:00Z","v":707,"vw":2.592897},{"c":2.589,"h":2.599,"l":2.589,"n":17,"o":2.599,"t":"2026-10-16T13:40:00Z","v":1821,"vw":2.591673},{"c":2.564,"h":2.58,"l":2.56,"n":25,"o":2.58,"t":"2026-10-16T13:45:00Z","v":2499,"vw":2.568507},{"c":2.55,"h":2.55,"l":2.52,"n":114,"o":2.55,"t":"2026-10-16T13:50:00Z","v":6842,"vw":2.531454},{"c":2.555,"h":2.555,"l":2.53,"n":90,"o":2.55,"t":"2026-10-16T13:55:00Z","v":7584,"vw":2.543096},{"c":2.57,"h":2.58,"l":2.56,"n":64,"o":2.56,"t":"2026-10-16T14:00:00Z","v":2464,"vw":2.567386},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-16T14:05:00Z","v":118,"vw":2.58},{"c":2.595,"h":2.6,"l":2.58,"n":77,"o":2.58,"t":"2026-10-16T14:10:00Z","v":2314,"vw":2.58913},{"c":2.59,"h":2.6,"l":2.59,"n":57,"o":2.595,"t":"2026-10-16T14:15:00Z","v":9471,"vw":2.594289},{"c":2.595,"h":2.595,"l":2.5834,"n":26,"o":2.5834,"t":"2026-10-16T14:20:00Z","v":5806,"vw":2.584749},{"c":2.59,"h":2.59,"l":2.59,"n":15,"o":2.59,"t":"2026-10-16T14:25:00Z","v":791,"vw":2.59},{"c":2.585,"h":2.585,"l":2.585,"n":11,"o":2.585,"t":"2026-10-16T14:30:00Z","v":414,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":21,"o":2.585,"t":"2026-10-16T14:35:00Z","v":618,"vw":2.585},{"c":2.63,"h":2.64,"l":2.585,"n":114,"o":2.585,"t":"2026-10-16T14:40:00Z","v":46646,"vw":2.598684},{"c":2.625,"h":2.625,"l":2.625,"n":27,"o":2.625,"t":"2026-10-16T14:45:00Z","v":1077,"vw":2.625},{"c":2.634,"h":2.635,"l":2.625,"n":31,"o":2.625,"t":"2026-10-16T14:50:00Z","v":3696,"vw":2.631094},{"c":2.64,"h":2.69,"l":2.635,"n":175,"o":2.635,"t":"2026-10-16T14:55:00Z","v":25628,"vw":2.672439},{"c":2.63,"h":2.64,"l":2.63,"n":76,"o":2.64,"t":"2026-10-16T15:00:00Z","v":8238,"vw":2.635345},{"c":2.625,"h":2.625,"l":2.615,"n":56,"o":2.615,"t":"2026-10-16T15:05:00Z","v":5530,"vw":2.623235},{"c":2.615,"h":2.625,"l":2.615,"n":42,"o":2.615,"t":"2026-10-16T15:10:00Z","v":3624,"vw":2.618708},{"c":2.615,"h":2.625,"l":2.6,"n":155,"o":2.615,"t":"2026-10-16T15:15:00Z","v":25606,"vw":2.613528},{"c":2.6,"h":2.615,"l":2.595,"n":28,"o":2.615,"t":"2026-10-16T15:20:00Z","v":2501,"vw":2.603984},{"c":2.615,"h":2.625,"l":2.6,"n":133,"o":2.6,"t":"2026-10-16T15:25:00Z","v":24944,"vw":2.61687},{"c":2.625,"h":2.63,"l":2.62,"n":62,"o":2.62,"t":"2026-10-16T15:30:00Z","v":8708,"vw":2.625395},{"c":2.69,"h":2.71,"l":2.63,"n":1642,"o":2.63,"t":"2026-10-16T15:35:00Z","v":173314,"vw":2.680309},{"c":2.685,"h":2.69,"l":2.68,"n":17,"o":2.68,"t":"2026-10-16T15:40:00Z","v":1782,"vw":2.683621},{"c":2.67,"h":2.7,"l":2.67,"n":178,"o":2.685,"t":"2026-10-16T15:45:00Z","v":14209,"vw":2.685316},{"c":2.67,"h":2.67,"l":2.64,"n":113,"o":2.66,"t":"2026-10-16T15:50:00Z","v":16610,"vw":2.650904},{"c":2.69,"h":2.69,"l":2.66,"n":85,"o":2.66,"t":"2026-10-16T15:55:00Z","v":7602,"vw":2.669936},{"c":2.665,"h":2.69,"l":2.665,"n":106,"o":2.69,"t":"2026-10-16T16:00:00Z","v":9693,"vw":2.679968},{"c":2.665,"h":2.665,"l":2.66,"n":27,"o":2.665,"t":"2026-10-16T16:05:00Z","v":2560,"vw":2.661861},{"c":2.665,"h":2.665,"l":2.66,"n":109,"o":2.665,"t":"2026-10-16T16:10:00Z","v":4393,"vw":2.664229},{"c":2.665,"h":2.675,"l":2.66,"n":176,"o":2.665,"t":"2026-10-16T16:15:00Z","v":16053,"vw":2.670328},{"c":2.65,"h":2.665,"l":2.65,"n":91,"o":2.665,"t":"2026-10-16T16:20:00Z","v":9655,"vw":2.652475},{"c":2.645,"h":2.655,"l":2.645,"n":74,"o":2.65,"t":"2026-10-16T16:25:00Z","v":10474,"vw":2.650512},{"c":2.645,"h":2.65,"l":2.64,"n":43,"o":2.645,"t":"2026-10-16T16:30:00Z","v":4121,"vw":2.643226},{"c":2.645,"h":2.645,"l":2.645,"n":22,"o":2.645,"t":"2026-10-16T16:35:00Z","v":1114,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":17,"o":2.645,"t":"2026-10-16T16:40:00Z","v":1039,"vw":2.645},{"c":2.645,"h":2.65,"l":2.645,"n":16,"o":2.645,"t":"2026-10-16T16:45:00Z","v":1154,"vw":2.645501},{"c":2.655,"h":2.655,"l":2.645,"n":43,"o":2.645,"t":"2026-10-16T16:50:00Z","v":5038,"vw":2.648429},{"c":2.665,"h":2.665,"l":2.66,"n":24,"o":2.66,"t":"2026-10-16T16:55:00Z","v":1597,"vw":2.6625},{"c":2.67,"h":2.67,"l":2.665,"n":19,"o":2.67,"t":"2026-10-16T17:00:00Z","v":1260,"vw":2.666},{"c":2.655,"h":2.665,"l":2.655,"n":86,"o":2.665,"t":"2026-10-16T17:05:00Z","v":10491,"vw":2.662331},{"c":2.645,"h":2.655,"l":2.645,"n":51,"o":2.655,"t":"2026-10-16T17:10:00Z","v":3336,"vw":2.651234},{"c":2.645,"h":2.655,"l":2.645,"n":42,"o":2.65,"t":"2026-10-16T17:15:00Z","v":4694,"vw":2.650625},{"c":2.65,"h":2.65,"l":2.645,"n":26,"o":2.645,"t":"2026-10-16T17:20:00Z","v":1272,"vw":2.645556},{"c":2.645,"h":2.65,"l":2.645,"n":22,"o":2.645,"t":"2026-10-16T17:25:00Z","v":1581,"vw":2.645385},{"c":2.665,"h":2.665,"l":2.65,"n":63,"o":2.65,"t":"2026-10-16T17:30:00Z","v":6366,"vw":2.659638},{"c":2.62,"h":2.69,"l":2.615,"n":350,"o":2.665,"t":"2026-10-16T17:35:00Z","v":38725,"vw":2.672902},{"c":2.625,"h":2.63,"l":2.62,"n":20,"o":2.62,"t":"2026-10-16T17:40:00Z","v":750,"vw":2.6225},{"c":2.625,"h":2.63,"l":2.615,"n":57,"o":2.63,"t":"2026-10-16T17:45:00Z","v":6896,"vw":2.619538},{"c":2.635,"h":2.65,"l":2.625,"n":109,"o":2.625,"t":"2026-10-16T17:50:00Z","v":20609,"vw":2.639659},{"c":2.645,"h":2.645,"l":2.635,"n":37,"o":2.635,"t":"2026-10-16T17:55:00Z","v":2181,"vw":2.643235},{"c":2.625,"h":2.645,"l":2.62,"n":70,"o":2.645,"t":"2026-10-16T18:00:00Z","v":7891,"vw":2.636745},{"c":2.615,"h":2.615,"l":2.61,"n":25,"o":2.615,"t":"2026-10-16T18:05:00Z","v":893,"vw":2.614167},{"c":2.61,"h":2.615,"l":2.61,"n":23,"o":2.615,"t":"2026-10-16T18:10:00Z","v":528,"vw":2.6125},{"c":2.605,"h":2.61,"l":2.605,"n":23,"o":2.61,"t":"2026-10-16T18:15:00Z","v":2706,"vw":2.607012},{"c":2.605,"h":2.61,"l":2.6,"n":26,"o":2.605,"t":"2026-10-16T18:20:00Z","v":2968,"vw":2.604555},{"c":2.615,"h":2.62,"l":2.605,"n":29,"o":2.605,"t":"2026-10-16T18:25:00Z","v":3977,"vw":2.611476},{"c":2.615,"h":2.615,"l":2.615,"n":13,"o":2.615,"t":"2026-10-16T18:30:00Z","v":898,"vw":2.615},{"c":2.6489,"h":2.66,"l":2.6,"n":354,"o":2.61,"t":"2026-10-16T18:35:00Z","v":63449,"vw":2.628566},{"c":2.645,"h":2.655,"l":2.645,"n":21,"o":2.65,"t":"2026-10-16T18:40:00Z","v":2213,"vw":2.648088},{"c":2.645,"h":2.65,"l":2.645,"n":26,"o":2.645,"t":"2026-10-16T18:45:00Z","v":2522,"vw":2.645421},{"c":2.645,"h":2.65,"l":2.645,"n":25,"o":2.645,"t":"2026-10-16T18:50:00Z","v":2034,"vw":2.645263},{"c":2.64,"h":2.645,"l":2.64,"n":36,"o":2.645,"t":"2026-10-16T18:55:00Z","v":3252,"vw":2.644798},{"c":2.635,"h":2.645,"l":2.63,"n":111,"o":2.64,"t":"2026-10-16T19:00:00Z","v":14324,"vw":2.641984},{"c":2.635,"h":2.64,"l":2.63,"n":55,"o":2.635,"t":"2026-10-16T19:05:00Z","v":6524,"vw":2.636096},{"c":2.645,"h":2.645,"l":2.635,"n":69,"o":2.635,"t":"2026-10-16T19:10:00Z","v":5498,"vw":2.643147},{"c":2.645,"h":2.65,"l":2.645,"n":37,"o":2.645,"t":"2026-10-16T19:15:00Z","v":3470,"vw":2.645772},{"c":2.645,"h":2.65,"l":2.64,"n":58,"o":2.645,"t":"2026-10-16T19:20:00Z","v":5034,"vw":2.644756},{"c":2.615,"h":2.65,"l":2.615,"n":220,"o":2.645,"t":"2026-10-16T19:25:00Z","v":34720,"vw":2.634155},{"c":2.6,"h":2.615,"l":2.6,"n":56,"o":2.615,"t":"2026-10-16T19:30:00Z","v":7247,"vw":2.602174},{"c":2.59,"h":2.605,"l":2.59,"n":74,"o":2.605,"t":"2026-10-16T19:35:00Z","v":14952,"vw":2.599292},{"c":2.58,"h":2.595,"l":2.58,"n":99,"o":2.59,"t":"2026-10-16T19:40:00Z","v":14192,"vw":2.587158},{"c":2.585,"h":2.605,"l":2.58,"n":166,"o":2.58,"t":"2026-10-16T19:45:00Z","v":20962,"vw":2.588611},{"c":2.585,"h":2.595,"l":2.58,"n":150,"o":2.59,"t":"2026-10-16T19:50:00Z","v":16295,"vw":2.583339},{"c":2.585,"h":2.595,"l":2.58,"n":484,"o":2.585,"t":"2026-10-16T19:55:00Z","v":64393,"vw":2.589514},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-16T20:00:00Z","v":67298,"vw":2.59},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-10-19T08:00:00Z","v":1684,"vw":2.61},{"c":2.7,"h":2.7,"l":2.59,"n":47,"o":2.6,"t":"2026-10-19T13:30:00Z","v":10283,"vw":2.625453},{"c":2.655,"h":2.68,"l":2.655,"n":4,"o":2.68,"t":"2026-10-19T13:35:00Z","v":202,"vw":2.6675},{"c":2.61,"h":2.65,"l":2.6,"n":27,"o":2.65,"t":"2026-10-19T13:40:00Z","v":2721,"vw":2.613132},{"c":2.619,"h":2.619,"l":2.619,"n":2,"o":2.619,"t":"2026-10-19T13:45:00Z","v":578,"vw":2.619},{"c":2.58,"h":2.605,"l":2.58,"n":19,"o":2.6,"t":"2026-10-19T13:50:00Z","v":909,"vw":2.596667},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-19T14:00:00Z","v":540,"vw":2.59},{"c":2.61,"h":2.62,"l":2.59,"n":216,"o":2.6,"t":"2026-10-19T14:05:00Z","v":62224,"vw":2.604617},{"c":2.59,"h":2.61,"l":2.58,"n":52,"o":2.61,"t":"2026-10-19T14:10:00Z","v":7335,"vw":2.607503},{"c":2.6,"h":2.61,"l":2.59,"n":25,"o":2.59,"t":"2026-10-19T14:15:00Z","v":2235,"vw":2.598571},{"c":2.61,"h":2.61,"l":2.6,"n":16,"o":2.6,"t":"2026-10-19T14:20:00Z","v":649,"vw":2.605},{"c":2.615,"h":2.615,"l":2.605,"n":43,"o":2.61,"t":"2026-10-19T14:25:00Z","v":3115,"vw":2.606666},{"c":2.6,"h":2.62,"l":2.6,"n":58,"o":2.62,"t":"2026-10-19T14:30:00Z","v":3980,"vw":2.614774},{"c":2.6,"h":2.61,"l":2.6,"n":45,"o":2.6,"t":"2026-10-19T14:35:00Z","v":2423,"vw":2.604706},{"c":2.67,"h":2.67,"l":2.595,"n":170,"o":2.6,"t":"2026-10-19T14:40:00Z","v":22263,"vw":2.630849},{"c":2.66,"h":2.67,"l":2.655,"n":35,"o":2.66,"t":"2026-10-19T14:45:00Z","v":4822,"vw":2.663587},{"c":2.66,"h":2.66,"l":2.66,"n":33,"o":2.66,"t":"2026-10-19T14:50:00Z","v":1826,"vw":2.66},{"c":2.66,"h":2.665,"l":2.66,"n":35,"o":2.66,"t":"2026-10-19T14:55:00Z","v":1623,"vw":2.660833},{"c":2.65,"h":2.655,"l":2.64,"n":63,"o":2.655,"t":"2026-10-19T15:00:00Z","v":21416,"vw":2.649141},{"c":2.65,"h":2.65,"l":2.645,"n":11,"o":2.645,"t":"2026-10-19T15:05:00Z","v":847,"vw":2.649286},{"c":2.65,"h":2.65,"l":2.65,"n":16,"o":2.65,"t":"2026-10-19T15:10:00Z","v":701,"vw":2.65},{"c":2.66,"h":2.66,"l":2.645,"n":65,"o":2.65,"t":"2026-10-19T15:15:00Z","v":6542,"vw":2.652289},{"c":2.66,"h":2.675,"l":2.655,"n":119,"o":2.66,"t":"2026-10-19T15:20:00Z","v":12770,"vw":2.668527},{"c":2.67,"h":2.67,"l":2.665,"n":12,"o":2.665,"t":"2026-10-19T15:25:00Z","v":954,"vw":2.668333},{"c":2.72,"h":2.72,"l":2.67,"n":97,"o":2.67,"t":"2026-10-19T15:30:00Z","v":13470,"vw":2.693864},{"c":2.71,"h":2.725,"l":2.7,"n":57,"o":2.725,"t":"2026-10-19T15:35:00Z","v":8248,"vw":2.713441},{"c":2.71,"h":2.715,"l":2.71,"n":38,"o":2.71,"t":"2026-10-19T15:40:00Z","v":3063,"vw":2.710417},{"c":2.71,"h":2.71,"l":2.705,"n":19,"o":2.705,"t":"2026-10-19T15:45:00Z","v":1984,"vw":2.709479},{"c":2.71,"h":2.71,"l":2.71,"n":16,"o":2.71,"t":"2026-10-19T15:50:00Z","v":921,"vw":2.71},{"c":2.71,"h":2.72,"l":2.71,"n":36,"o":2.71,"t":"2026-10-19T15:55:00Z","v":2309,"vw":2.71111},{"c":2.73,"h":2.74,"l":2.705,"n":80,"o":2.72,"t":"2026-10-19T16:00:00Z","v":6255,"vw":2.719659},{"c":2.74,"h":2.74,"l":2.725,"n":31,"o":2.73,"t":"2026-10-19T16:05:00Z","v":2575,"vw":2.729858},{"c":2.73,"h":2.74,"l":2.73,"n":13,"o":2.735,"t":"2026-10-19T16:10:00Z","v":824,"vw":2.7375},{"c":2.735,"h":2.74,"l":2.73,"n":29,"o":2.74,"t":"2026-10-19T16:15:00Z","v":2530,"vw":2.738359},{"c":2.74,"h":2.74,"l":2.735,"n":15,"o":2.74,"t":"2026-10-19T16:20:00Z","v":743,"vw":2.738571},{"c":2.735,"h":2.745,"l":2.735,"n":44,"o":2.735,"t":"2026-10-19T16:25:00Z","v":5400,"vw":2.739783},{"c":2.75,"h":2.755,"l":2.73,"n":91,"o":2.74,"t":"2026-10-19T16:30:00Z","v":7630,"vw":2.742694},{"c":2.765,"h":2.77,"l":2.755,"n":38,"o":2.755,"t":"2026-10-19T16:35:00Z","v":3337,"vw":2.762931},{"c":2.79,"h":2.79,"l":2.77,"n":281,"o":2.77,"t":"2026-10-19T16:40:00Z","v":37592,"vw":2.787291},{"c":2.785,"h":2.8,"l":2.785,"n":28,"o":2.795,"t":"2026-10-19T16:45:00Z","v":3685,"vw":2.79252},{"c":2.785,"h":2.79,"l":2.78,"n":17,"o":2.785,"t":"2026-10-19T16:50:00Z","v":3992,"vw":2.784992},{"c":2.795,"h":2.795,"l":2.775,"n":36,"o":2.78,"t":"2026-10-19T16:55:00Z","v":4135,"vw":2.782297},{"c":2.805,"h":2.81,"l":2.795,"n":57,"o":2.8,"t":"2026-10-19T17:00:00Z","v":9751,"vw":2.800173},{"c":2.795,"h":2.805,"l":2.79,"n":43,"o":2.805,"t":"2026-10-19T17:05:00Z","v":4755,"vw":2.795901},{"c":2.8,"h":2.8,"l":2.795,"n":26,"o":2.8,"t":"2026-10-19T17:10:00Z","v":2320,"vw":2.799636},{"c":2.81,"h":2.82,"l":2.8,"n":21,"o":2.81,"t":"2026-10-19T17:15:00Z","v":1338,"vw":2.809019},{"c":2.81,"h":2.81,"l":2.805,"n":10,"o":2.81,"t":"2026-10-19T17:20:00Z","v":1000,"vw":2.8075},{"c":2.815,"h":2.82,"l":2.805,"n":16,"o":2.81,"t":"2026-10-19T17:25:00Z","v":1097,"vw":2.812162},{"c":2.815,"h":2.815,"l":2.8114,"n":16,"o":2.815,"t":"2026-10-19T17:30:00Z","v":1398,"vw":2.814723},{"c":2.805,"h":2.815,"l":2.805,"n":14,"o":2.815,"t":"2026-10-19T17:35:00Z","v":1220,"vw":2.8095},{"c":2.785,"h":2.8082,"l":2.785,"n":89,"o":2.8,"t":"2026-10-19T17:40:00Z","v":29379,"vw":2.795104},{"c":2.79,"h":2.79,"l":2.785,"n":7,"o":2.785,"t":"2026-10-19T17:45:00Z","v":310,"vw":2.7875},{"c":2.8,"h":2.8,"l":2.79,"n":50,"o":2.79,"t":"2026-10-19T17:50:00Z","v":3246,"vw":2.793153},{"c":2.8,"h":2.8,"l":2.785,"n":56,"o":2.8,"t":"2026-10-19T17:55:00Z","v":7882,"vw":2.791008},{"c":2.8,"h":2.8,"l":2.795,"n":42,"o":2.795,"t":"2026-10-19T18:00:00Z","v":3242,"vw":2.796838},{"c":2.805,"h":2.805,"l":2.79,"n":73,"o":2.8,"t":"2026-10-19T18:05:00Z","v":37369,"vw":2.799524},{"c":2.81,"h":2.81,"l":2.81,"n":23,"o":2.81,"t":"2026-10-19T18:10:00Z","v":784,"vw":2.81},{"c":2.805,"h":2.805,"l":2.805,"n":26,"o":2.805,"t":"2026-10-19T18:15:00Z","v":1954,"vw":2.805},{"c":2.805,"h":2.805,"l":2.8,"n":34,"o":2.805,"t":"2026-10-19T18:20:00Z","v":3329,"vw":2.800858},{"c":2.8,"h":2.805,"l":2.795,"n":64,"o":2.805,"t":"2026-10-19T18:25:00Z","v":6500,"vw":2.795572},{"c":2.795,"h":2.8,"l":2.795,"n":32,"o":2.8,"t":"2026-10-19T18:30:00Z","v":3506,"vw":2.795146},{"c":2.785,"h":2.795,"l":2.785,"n":80,"o":2.795,"t":"2026-10-19T18:35:00Z","v":7673,"vw":2.793916},{"c":2.79,"h":2.795,"l":2.79,"n":65,"o":2.79,"t":"2026-10-19T18:40:00Z","v":7848,"vw":2.790531},{"c":2.8,"h":2.8,"l":2.795,"n":37,"o":2.8,"t":"2026-10-19T18:45:00Z","v":3888,"vw":2.795281},{"c":2.795,"h":2.8,"l":2.795,"n":20,"o":2.8,"t":"2026-10-19T18:50:00Z","v":1865,"vw":2.796176},{"c":2.795,"h":2.8,"l":2.795,"n":10,"o":2.8,"t":"2026-10-19T18:55:00Z","v":969,"vw":2.796199},{"c":2.795,"h":2.805,"l":2.795,"n":46,"o":2.8,"t":"2026-10-19T19:00:00Z","v":3463,"vw":2.798845},{"c":2.795,"h":2.795,"l":2.79,"n":25,"o":2.795,"t":"2026-10-19T19:05:00Z","v":4882,"vw":2.792641},{"c":2.795,"h":2.8,"l":2.795,"n":10,"o":2.795,"t":"2026-10-19T19:10:00Z","v":1520,"vw":2.795556},{"c":2.795,"h":2.8,"l":2.795,"n":34,"o":2.8,"t":"2026-10-19T19:15:00Z","v":3241,"vw":2.797277},{"c":2.8,"h":2.8,"l":2.795,"n":20,"o":2.8,"t":"2026-10-19T19:20:00Z","v":1254,"vw":2.799489},{"c":2.791,"h":2.8,"l":2.791,"n":35,"o":2.795,"t":"2026-10-19T19:25:00Z","v":2876,"vw":2.796237},{"c":2.795,"h":2.8,"l":2.795,"n":48,"o":2.8,"t":"2026-10-19T19:30:00Z","v":2820,"vw":2.796275},{"c":2.795,"h":2.8,"l":2.795,"n":39,"o":2.8,"t":"2026-10-19T19:35:00Z","v":6434,"vw":2.795089},{"c":2.775,"h":2.795,"l":2.77,"n":162,"o":2.79,"t":"2026-10-19T19:40:00Z","v":21101,"vw":2.783113},{"c":2.775,"h":2.78,"l":2.775,"n":47,"o":2.775,"t":"2026-10-19T19:45:00Z","v":3878,"vw":2.77523},{"c":2.75,"h":2.775,"l":2.74,"n":141,"o":2.77,"t":"2026-10-19T19:50:00Z","v":11227,"vw":2.753822},{"c":2.76,"h":2.77,"l":2.74,"n":414,"o":2.74,"t":"2026-10-19T19:55:00Z","v":49813,"vw":2.750041},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-19T20:00:00Z","v":53738,"vw":2.75},{"c":2.79,"h":2.8,"l":2.79,"n":13,"o":2.79,"t":"2026-10-19T20:05:00Z","v":6496,"vw":2.790324},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T20:45:00Z","v":100,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-10-20T13:25:00Z","v":259,"vw":2.8},{"c":2.795,"h":2.83,"l":2.79,"n":54,"o":2.79,"t":"2026-10-20T13:30:00Z","v":33850,"vw":2.790979},{"c":2.84,"h":2.84,"l":2.77,"n":25,"o":2.8,"t":"2026-10-20T13:35:00Z","v":6045,"vw":2.812347},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-20T13:40:00Z","v":1131,"vw":2.84},{"c":2.85,"h":2.86,"l":2.84,"n":51,"o":2.86,"t":"2026-10-20T13:45:00Z","v":5599,"vw":2.850447},{"c":2.89,"h":2.9,"l":2.88,"n":25,"o":2.89,"t":"2026-10-20T13:50:00Z","v":4268,"vw":2.885742},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-10-20T13:55:00Z","v":152,"vw":2.895},{"c":2.925,"h":2.9498,"l":2.89,"n":17,"o":2.89,"t":"2026-10-20T14:00:00Z","v":4491,"vw":2.9422},{"c":2.93,"h":2.945,"l":2.8901,"n":113,"o":2.91,"t":"2026-10-20T14:05:00Z","v":21368,"vw":2.909668},{"c":2.915,"h":2.93,"l":2.915,"n":27,"o":2.93,"t":"2026-10-20T14:10:00Z","v":1561,"vw":2.919878},{"c":2.92,"h":2.92,"l":2.915,"n":27,"o":2.915,"t":"2026-10-20T14:15:00Z","v":1039,"vw":2.919216},{"c":2.925,"h":2.93,"l":2.905,"n":157,"o":2.92,"t":"2026-10-20T14:20:00Z","v":14446,"vw":2.910586},{"c":2.915,"h":2.93,"l":2.91,"n":114,"o":2.925,"t":"2026-10-20T14:25:00Z","v":7715,"vw":2.918018},{"c":2.92,"h":2.925,"l":2.91,"n":55,"o":2.915,"t":"2026-10-20T14:30:00Z","v":6655,"vw":2.922223},{"c":2.94,"h":2.95,"l":2.93,"n":52,"o":2.93,"t":"2026-10-20T14:35:00Z","v":6312,"vw":2.93862},{"c":2.97,"h":2.97,"l":2.94,"n":39,"o":2.94,"t":"2026-10-20T14:40:00Z","v":10303,"vw":2.959304},{"c":2.965,"h":2.98,"l":2.965,"n":55,"o":2.98,"t":"2026-10-20T14:45:00Z","v":3737,"vw":2.976131},{"c":2.965,"h":2.969,"l":2.96,"n":17,"o":2.96,"t":"2026-10-20T14:50:00Z","v":1043,"vw":2.963755},{"c":2.965,"h":2.975,"l":2.965,"n":41,"o":2.965,"t":"2026-10-20T14:55:00Z","v":3188,"vw":2.968744},{"c":2.965,"h":2.97,"l":2.965,"n":35,"o":2.97,"t":"2026-10-20T15:00:00Z","v":2831,"vw":2.968371},{"c":2.975,"h":2.98,"l":2.96,"n":53,"o":2.965,"t":"2026-10-20T15:05:00Z","v":4846,"vw":2.964834},{"c":2.95,"h":2.98,"l":2.95,"n":91,"o":2.975,"t":"2026-10-20T15:10:00Z","v":7947,"vw":2.968799},{"c":2.95,"h":2.96,"l":2.95,"n":62,"o":2.95,"t":"2026-10-20T15:15:00Z","v":4117,"vw":2.954408},{"c":2.95,"h":2.9532,"l":2.94,"n":40,"o":2.9532,"t":"2026-10-20T15:20:00Z","v":3469,"vw":2.949422},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-20T15:25:00Z","v":166,"vw":2.96},{"c":2.955,"h":2.96,"l":2.955,"n":48,"o":2.96,"t":"2026-10-20T15:30:00Z","v":2913,"vw":2.959045},{"c":2.97,"h":2.97,"l":2.955,"n":15,"o":2.955,"t":"2026-10-20T15:35:00Z","v":1324,"vw":2.96},{"c":2.97,"h":2.97,"l":2.96,"n":19,"o":2.965,"t":"2026-10-20T15:40:00Z","v":917,"vw":2.96431},{"c":2.95,"h":2.965,"l":2.95,"n":22,"o":2.965,"t":"2026-10-20T15:45:00Z","v":1956,"vw":2.958768},{"c":2.96,"h":2.96,"l":2.955,"n":16,"o":2.955,"t":"2026-10-20T15:50:00Z","v":955,"vw":2.956346},{"c":2.955,"h":2.96,"l":2.95,"n":19,"o":2.96,"t":"2026-10-20T15:55:00Z","v":976,"vw":2.954095},{"c":2.965,"h":2.965,"l":2.94,"n":78,"o":2.95,"t":"2026-10-20T16:00:00Z","v":10520,"vw":2.953392},{"c":2.955,"h":2.965,"l":2.955,"n":88,"o":2.965,"t":"2026-10-20T16:05:00Z","v":1741,"vw":2.96},{"c":2.93,"h":2.945,"l":2.93,"n":119,"o":2.945,"t":"2026-10-20T16:10:00Z","v":16787,"vw":2.93044},{"c":2.935,"h":2.935,"l":2.93,"n":74,"o":2.93,"t":"2026-10-20T16:15:00Z","v":3515,"vw":2.931367},{"c":2.93,"h":2.955,"l":2.925,"n":129,"o":2.935,"t":"2026-10-20T16:20:00Z","v":14201,"vw":2.939685},{"c":2.925,"h":2.93,"l":2.925,"n":15,"o":2.93,"t":"2026-10-20T16:25:00Z","v":1255,"vw":2.928333},{"c":2.93,"h":2.935,"l":2.93,"n":23,"o":2.93,"t":"2026-10-20T16:30:00Z","v":2356,"vw":2.930773},{"c":2.94,"h":2.94,"l":2.93,"n":29,"o":2.93,"t":"2026-10-20T16:35:00Z","v":2129,"vw":2.938617},{"c":2.935,"h":2.94,"l":2.935,"n":13,"o":2.935,"t":"2026-10-20T16:40:00Z","v":845,"vw":2.93577},{"c":2.935,"h":2.935,"l":2.93,"n":15,"o":2.935,"t":"2026-10-20T16:45:00Z","v":980,"vw":2.934333},{"c":2.92,"h":2.935,"l":2.92,"n":36,"o":2.935,"t":"2026-10-20T16:50:00Z","v":2253,"vw":2.929658},{"c":2.925,"h":2.925,"l":2.92,"n":9,"o":2.92,"t":"2026-10-20T16:55:00Z","v":1287,"vw":2.920919},{"c":2.924,"h":2.925,"l":2.924,"n":3,"o":2.925,"t":"2026-10-20T17:00:00Z","v":735,"vw":2.92414},{"c":2.925,"h":2.925,"l":2.925,"n":3,"o":2.925,"t":"2026-10-20T17:05:00Z","v":300,"vw":2.925},{"c":2.94,"h":2.94,"l":2.925,"n":21,"o":2.925,"t":"2026-10-20T17:10:00Z","v":3996,"vw":2.930394},{"c":2.94,"h":2.95,"l":2.94,"n":8,"o":2.94,"t":"2026-10-20T17:15:00Z","v":707,"vw":2.941429},{"c":2.96,"h":2.96,"l":2.945,"n":22,"o":2.95,"t":"2026-10-20T17:20:00Z","v":3381,"vw":2.950017},{"c":2.955,"h":2.965,"l":2.955,"n":21,"o":2.96,"t":"2026-10-20T17:25:00Z","v":5735,"vw":2.959905},{"c":2.95,"h":2.955,"l":2.95,"n":13,"o":2.955,"t":"2026-10-20T17:30:00Z","v":599,"vw":2.953824},{"c":3.01,"h":3.01,"l":2.96,"n":127,"o":2.96,"t":"2026-10-20T17:35:00Z","v":13566,"vw":2.989025},{"c":3.05,"h":3.05,"l":3.01,"n":302,"o":3.01,"t":"2026-10-20T17:40:00Z","v":52529,"vw":3.036909},{"c":3.03,"h":3.05,"l":3.03,"n":70,"o":3.05,"t":"2026-10-20T17:45:00Z","v":6253,"vw":3.036275},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T17:50:00Z","v":100,"vw":3.04},{"c":3.04,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-10-20T17:55:00Z","v":981,"vw":3.036316},{"c":3.035,"h":3.04,"l":3.035,"n":21,"o":3.04,"t":"2026-10-20T18:00:00Z","v":1998,"vw":3.035556},{"c":3.055,"h":3.055,"l":3.035,"n":85,"o":3.035,"t":"2026-10-20T18:05:00Z","v":6027,"vw":3.046932},{"c":3.06,"h":3.06,"l":3.055,"n":16,"o":3.06,"t":"2026-10-20T18:10:00Z","v":850,"vw":3.0575},{"c":3.065,"h":3.07,"l":3.06,"n":55,"o":3.06,"t":"2026-10-20T18:15:00Z","v":5895,"vw":3.063672},{"c":3.065,"h":3.07,"l":3.0577,"n":65,"o":3.065,"t":"2026-10-20T18:20:00Z","v":7237,"vw":3.063533},{"c":3.045,"h":3.065,"l":3.04,"n":117,"o":3.0603,"t":"2026-10-20T18:25:00Z","v":15568,"vw":3.059026},{"c":3.05,"h":3.055,"l":3.04,"n":81,"o":3.045,"t":"2026-10-20T18:30:00Z","v":5048,"vw":3.048606},{"c":3.03,"h":3.04,"l":3.02,"n":40,"o":3.04,"t":"2026-10-20T18:35:00Z","v":4035,"vw":3.028004},{"c":3.04,"h":3.04,"l":3.025,"n":52,"o":3.03,"t":"2026-10-20T18:40:00Z","v":5822,"vw":3.027707},{"c":3.05,"h":3.05,"l":3.04,"n":20,"o":3.04,"t":"2026-10-20T18:45:00Z","v":2129,"vw":3.0415},{"c":3.045,"h":3.045,"l":3.045,"n":12,"o":3.045,"t":"2026-10-20T18:50:00Z","v":636,"vw":3.045},{"c":3.045,"h":3.045,"l":3.03,"n":52,"o":3.045,"t":"2026-10-20T18:55:00Z","v":25707,"vw":3.036741},{"c":3.045,"h":3.05,"l":3.045,"n":40,"o":3.05,"t":"2026-10-20T19:00:00Z","v":5464,"vw":3.046633},{"c":3.045,"h":3.05,"l":3.04,"n":48,"o":3.0401,"t":"2026-10-20T19:05:00Z","v":3602,"vw":3.044944},{"c":3.045,"h":3.045,"l":3.04,"n":43,"o":3.045,"t":"2026-10-20T19:10:00Z","v":5649,"vw":3.044906},{"c":3.04,"h":3.045,"l":3.035,"n":29,"o":3.045,"t":"2026-10-20T19:15:00Z","v":4558,"vw":3.039658},{"c":3.025,"h":3.035,"l":3.02,"n":68,"o":3.035,"t":"2026-10-20T19:20:00Z","v":12581,"vw":3.026019},{"c":3.02,"h":3.025,"l":3.02,"n":18,"o":3.02,"t":"2026-10-20T19:25:00Z","v":885,"vw":3.0234},{"c":3.03,"h":3.03,"l":3.025,"n":6,"o":3.025,"t":"2026-10-20T19:30:00Z","v":289,"vw":3.0275},{"c":3.03,"h":3.03,"l":3.02,"n":43,"o":3.03,"t":"2026-10-20T19:35:00Z","v":2902,"vw":3.023354},{"c":3.03,"h":3.035,"l":3.02,"n":82,"o":3.025,"t":"2026-10-20T19:40:00Z","v":9164,"vw":3.027662},{"c":3.02,"h":3.025,"l":3.015,"n":90,"o":3.025,"t":"2026-10-20T19:45:00Z","v":9946,"vw":3.019955},{"c":3.035,"h":3.035,"l":3.005,"n":103,"o":3.01,"t":"2026-10-20T19:50:00Z","v":9476,"vw":3.012546},{"c":3.03,"h":3.04,"l":3.02,"n":400,"o":3.035,"t":"2026-10-20T19:55:00Z","v":28957,"vw":3.029236},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-20T20:00:00Z","v":99586,"vw":3.02},{"c":3.03,"h":3.05,"l":2.875,"n":64,"o":3.02,"t":"2026-10-21T13:30:00Z","v":5256,"vw":3.004907},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-21T13:35:00Z","v":243,"vw":3.02},{"c":3.06,"h":3.06,"l":3.01,"n":76,"o":3.015,"t":"2026-10-21T13:40:00Z","v":5713,"vw":3.048044},{"c":3.07,"h":3.07,"l":3.05,"n":57,"o":3.07,"t":"2026-10-21T13:45:00Z","v":5239,"vw":3.056909},{"c":3.07,"h":3.07,"l":3.05,"n":94,"o":3.07,"t":"2026-10-21T13:50:00Z","v":9741,"vw":3.063612},{"c":3.045,"h":3.06,"l":3.045,"n":37,"o":3.06,"t":"2026-10-21T13:55:00Z","v":1101,"vw":3.05017},{"c":3.035,"h":3.05,"l":3.03,"n":52,"o":3.05,"t":"2026-10-21T14:00:00Z","v":6466,"vw":3.036653},{"c":3.04,"h":3.07,"l":3.03,"n":52,"o":3.03,"t":"2026-10-21T14:05:00Z","v":7602,"vw":3.035688},{"c":3.049,"h":3.05,"l":3.04,"n":86,"o":3.04,"t":"2026-10-21T14:10:00Z","v":3697,"vw":3.045475},{"c":3.07,"h":3.07,"l":3.05,"n":62,"o":3.05,"t":"2026-10-21T14:15:00Z","v":7392,"vw":3.061343},{"c":3.09,"h":3.09,"l":3.07,"n":28,"o":3.07,"t":"2026-10-21T14:20:00Z","v":3478,"vw":3.074235},{"c":3.09,"h":3.09,"l":3.09,"n":22,"o":3.09,"t":"2026-10-21T14:25:00Z","v":1328,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":16,"o":3.09,"t":"2026-10-21T14:30:00Z","v":936,"vw":3.09},{"c":3.12,"h":3.12,"l":3.1,"n":34,"o":3.1,"t":"2026-10-21T14:35:00Z","v":4112,"vw":3.103526},{"c":3.11,"h":3.12,"l":3.095,"n":48,"o":3.12,"t":"2026-10-21T14:40:00Z","v":18000,"vw":3.118143},{"c":3.09,"h":3.105,"l":3.09,"n":76,"o":3.1,"t":"2026-10-21T14:45:00Z","v":11475,"vw":3.096812},{"c":3.07,"h":3.08,"l":3.065,"n":28,"o":3.08,"t":"2026-10-21T14:50:00Z","v":2938,"vw":3.0725},{"c":3.05,"h":3.06,"l":3.04,"n":36,"o":3.06,"t":"2026-10-21T15:00:00Z","v":3901,"vw":3.05199},{"c":3.05,"h":3.06,"l":3.045,"n":38,"o":3.06,"t":"2026-10-21T15:05:00Z","v":2837,"vw":3.050072},{"c":3.06,"h":3.06,"l":3.055,"n":26,"o":3.055,"t":"2026-10-21T15:10:00Z","v":1438,"vw":3.059512},{"c":3.065,"h":3.065,"l":3.055,"n":39,"o":3.055,"t":"2026-10-21T15:15:00Z","v":2289,"vw":3.059537},{"c":3.065,"h":3.065,"l":3.0423,"n":22,"o":3.0423,"t":"2026-10-21T15:20:00Z","v":1963,"vw":3.052531},{"c":3.065,"h":3.07,"l":3.065,"n":19,"o":3.065,"t":"2026-10-21T15:25:00Z","v":1066,"vw":3.065606},{"c":3.055,"h":3.065,"l":3.055,"n":22,"o":3.065,"t":"2026-10-21T15:30:00Z","v":1468,"vw":3.060458},{"c":3.03,"h":3.05,"l":3.03,"n":37,"o":3.05,"t":"2026-10-21T15:35:00Z","v":1826,"vw":3.045861},{"c":3.05,"h":3.05,"l":3.04,"n":27,"o":3.04,"t":"2026-10-21T15:40:00Z","v":1683,"vw":3.041155},{"c":3.045,"h":3.045,"l":3.045,"n":3,"o":3.045,"t":"2026-10-21T15:45:00Z","v":201,"vw":3.045},{"c":3.045,"h":3.05,"l":3.04,"n":21,"o":3.045,"t":"2026-10-21T15:50:00Z","v":1127,"vw":3.045},{"c":3.045,"h":3.045,"l":3.03,"n":77,"o":3.04,"t":"2026-10-21T15:55:00Z","v":6126,"vw":3.039035},{"c":3.06,"h":3.06,"l":3.05,"n":7,"o":3.05,"t":"2026-10-21T16:00:00Z","v":742,"vw":3.054286},{"c":3.055,"h":3.06,"l":3.055,"n":9,"o":3.06,"t":"2026-10-21T16:05:00Z","v":513,"vw":3.057},{"c":3.045,"h":3.05,"l":3.045,"n":43,"o":3.05,"t":"2026-10-21T16:10:00Z","v":1671,"vw":3.0475},{"c":3.05,"h":3.05,"l":3.045,"n":30,"o":3.05,"t":"2026-10-21T16:15:00Z","v":2750,"vw":3.04979},{"c":3.04,"h":3.055,"l":3.03,"n":33,"o":3.055,"t":"2026-10-21T16:20:00Z","v":1541,"vw":3.040429},{"c":3.06,"h":3.06,"l":3.03,"n":121,"o":3.03,"t":"2026-10-21T16:25:00Z","v":8948,"vw":3.035436},{"c":3.065,"h":3.075,"l":3.06,"n":40,"o":3.06,"t":"2026-10-21T16:30:00Z","v":2649,"vw":3.065753},{"c":3.07,"h":3.07,"l":3.07,"n":19,"o":3.07,"t":"2026-10-21T16:40:00Z","v":4739,"vw":3.07},{"c":3.06,"h":3.08,"l":3.06,"n":123,"o":3.08,"t":"2026-10-21T16:45:00Z","v":11844,"vw":3.070659},{"c":3.07,"h":3.07,"l":3.055,"n":73,"o":3.055,"t":"2026-10-21T16:50:00Z","v":4499,"vw":3.06512},{"c":3.04,"h":3.065,"l":3.04,"n":50,"o":3.065,"t":"2026-10-21T16:55:00Z","v":2869,"vw":3.055069},{"c":3.05,"h":3.05,"l":3.045,"n":12,"o":3.05,"t":"2026-10-21T17:00:00Z","v":640,"vw":3.047},{"c":3.05,"h":3.055,"l":3.05,"n":40,"o":3.05,"t":"2026-10-21T17:05:00Z","v":2247,"vw":3.050334},{"c":3.055,"h":3.055,"l":3.05,"n":41,"o":3.05,"t":"2026-10-21T17:10:00Z","v":1804,"vw":3.050543},{"c":3.05,"h":3.055,"l":3.045,"n":15,"o":3.055,"t":"2026-10-21T17:15:00Z","v":752,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":14,"o":3.04,"t":"2026-10-21T17:20:00Z","v":383,"vw":3.04},{"c":3.035,"h":3.035,"l":3.035,"n":7,"o":3.035,"t":"2026-10-21T17:25:00Z","v":243,"vw":3.035},{"c":3.035,"h":3.04,"l":3.035,"n":10,"o":3.04,"t":"2026-10-21T17:30:00Z","v":346,"vw":3.038208},{"c":3.045,"h":3.05,"l":3.035,"n":53,"o":3.035,"t":"2026-10-21T17:35:00Z","v":2997,"vw":3.040947},{"c":3.055,"h":3.06,"l":3.05,"n":24,"o":3.05,"t":"2026-10-21T17:40:00Z","v":1184,"vw":3.053936},{"c":3.045,"h":3.06,"l":3.045,"n":37,"o":3.06,"t":"2026-10-21T17:45:00Z","v":1725,"vw":3.04878},{"c":3.04,"h":3.0473,"l":3.04,"n":23,"o":3.045,"t":"2026-10-21T17:50:00Z","v":2568,"vw":3.04535},{"c":3.05,"h":3.05,"l":3.035,"n":59,"o":3.04,"t":"2026-10-21T17:55:00Z","v":14888,"vw":3.045778},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-10-21T18:00:00Z","v":320,"vw":3.05},{"c":3.05,"h":3.05,"l":3.04,"n":49,"o":3.04,"t":"2026-10-21T18:05:00Z","v":2052,"vw":3.04076},{"c":3.03,"h":3.04,"l":3.03,"n":19,"o":3.04,"t":"2026-10-21T18:10:00Z","v":1431,"vw":3.032101},{"c":3.05,"h":3.05,"l":3.035,"n":27,"o":3.035,"t":"2026-10-21T18:15:00Z","v":2242,"vw":3.040244},{"c":3.04,"h":3.04,"l":3.04,"n":19,"o":3.04,"t":"2026-10-21T18:20:00Z","v":650,"vw":3.04},{"c":3.03,"h":3.035,"l":3.03,"n":15,"o":3.035,"t":"2026-10-21T18:25:00Z","v":656,"vw":3.03375},{"c":3.03,"h":3.04,"l":3.025,"n":65,"o":3.03,"t":"2026-10-21T18:30:00Z","v":5141,"vw":3.031377},{"c":3.04,"h":3.04,"l":3.03,"n":14,"o":3.035,"t":"2026-10-21T18:35:00Z","v":905,"vw":3.031875},{"c":3.035,"h":3.035,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T18:40:00Z","v":221,"vw":3.0325},{"c":3.035,"h":3.045,"l":3.035,"n":46,"o":3.04,"t":"2026-10-21T18:45:00Z","v":4060,"vw":3.040139},{"c":3.03,"h":3.04,"l":3.03,"n":24,"o":3.035,"t":"2026-10-21T18:50:00Z","v":1136,"vw":3.035},{"c":3.005,"h":3.03,"l":3.005,"n":82,"o":3.03,"t":"2026-10-21T18:55:00Z","v":4722,"vw":3.015},{"c":3.005,"h":3.005,"l":3,"n":32,"o":3.005,"t":"2026-10-21T19:00:00Z","v":944,"vw":3.003},{"c":2.99,"h":3.005,"l":2.99,"n":42,"o":3.005,"t":"2026-10-21T19:05:00Z","v":1894,"vw":2.994667},{"c":2.995,"h":2.995,"l":2.97,"n":83,"o":2.9801,"t":"2026-10-21T19:10:00Z","v":6290,"vw":2.983136},{"c":3,"h":3.005,"l":2.995,"n":104,"o":2.995,"t":"2026-10-21T19:20:00Z","v":9460,"vw":2.998037},{"c":3,"h":3.01,"l":3,"n":126,"o":3.0088,"t":"2026-10-21T19:25:00Z","v":3627,"vw":3.005014},{"c":3.005,"h":3.01,"l":3,"n":17,"o":3.01,"t":"2026-10-21T19:30:00Z","v":1246,"vw":3.003737},{"c":3,"h":3.01,"l":3,"n":36,"o":3,"t":"2026-10-21T19:35:00Z","v":1637,"vw":3.001667},{"c":3.005,"h":3.005,"l":2.995,"n":96,"o":3,"t":"2026-10-21T19:40:00Z","v":8452,"vw":2.99892},{"c":3.015,"h":3.015,"l":3.005,"n":37,"o":3.005,"t":"2026-10-21T19:45:00Z","v":3088,"vw":3.010217},{"c":3,"h":3.015,"l":3,"n":145,"o":3.01,"t":"2026-10-21T19:50:00Z","v":7394,"vw":3.009661},{"c":3.01,"h":3.025,"l":2.995,"n":539,"o":3.01,"t":"2026-10-21T19:55:00Z","v":70933,"vw":3.009086},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-21T20:00:00Z","v":59638,"vw":3.01},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-22T11:00:00Z","v":422,"vw":3},{"c":3,"h":3.01,"l":2.92,"n":38,"o":2.92,"t":"2026-10-22T12:20:00Z","v":817,"vw":2.987119},{"c":3.015,"h":3.015,"l":2.96,"n":33,"o":2.99,"t":"2026-10-22T13:30:00Z","v":7150,"vw":2.986057},{"c":3.075,"h":3.075,"l":2.96,"n":39,"o":2.97,"t":"2026-10-22T13:35:00Z","v":2794,"vw":3.023186},{"c":3.0599,"h":3.07,"l":3.0351,"n":17,"o":3.07,"t":"2026-10-22T13:40:00Z","v":1476,"vw":3.060452},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-10-22T13:45:00Z","v":413,"vw":3.06},{"c":3.0856,"h":3.0856,"l":3.06,"n":6,"o":3.06,"t":"2026-10-22T13:50:00Z","v":371,"vw":3.078509},{"c":3.115,"h":3.12,"l":3.1,"n":36,"o":3.12,"t":"2026-10-22T13:55:00Z","v":2604,"vw":3.105846},{"c":3.07,"h":3.125,"l":3.06,"n":26,"o":3.11,"t":"2026-10-22T14:00:00Z","v":1740,"vw":3.1025},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-22T14:05:00Z","v":141,"vw":3.06},{"c":3.095,"h":3.095,"l":3.06,"n":76,"o":3.06,"t":"2026-10-22T14:10:00Z","v":15492,"vw":3.085187},{"c":3.0925,"h":3.11,"l":3.09,"n":16,"o":3.095,"t":"2026-10-22T14:15:00Z","v":3608,"vw":3.095839},{"c":3.095,"h":3.095,"l":3.09,"n":35,"o":3.095,"t":"2026-10-22T14:20:00Z","v":6682,"vw":3.093978},{"c":3.07,"h":3.09,"l":3.07,"n":76,"o":3.09,"t":"2026-10-22T14:25:00Z","v":4111,"vw":3.081795},{"c":3.07,"h":3.09,"l":3.07,"n":41,"o":3.08,"t":"2026-10-22T14:30:00Z","v":1825,"vw":3.081364},{"c":3.13,"h":3.13,"l":3.065,"n":96,"o":3.065,"t":"2026-10-22T14:35:00Z","v":12656,"vw":3.103965},{"c":3.145,"h":3.155,"l":3.13,"n":57,"o":3.13,"t":"2026-10-22T14:40:00Z","v":4723,"vw":3.147562},{"c":3.13,"h":3.15,"l":3.12,"n":66,"o":3.15,"t":"2026-10-22T14:45:00Z","v":4465,"vw":3.139918},{"c":3.13,"h":3.135,"l":3.13,"n":11,"o":3.13,"t":"2026-10-22T14:50:00Z","v":1589,"vw":3.133928},{"c":3.135,"h":3.14,"l":3.13,"n":80,"o":3.14,"t":"2026-10-22T14:55:00Z","v":8830,"vw":3.138679},{"c":3.115,"h":3.13,"l":3.115,"n":92,"o":3.13,"t":"2026-10-22T15:00:00Z","v":5320,"vw":3.126248},{"c":3.125,"h":3.125,"l":3.115,"n":25,"o":3.115,"t":"2026-10-22T15:05:00Z","v":2575,"vw":3.121818},{"c":3.135,"h":3.14,"l":3.125,"n":40,"o":3.125,"t":"2026-10-22T15:10:00Z","v":3437,"vw":3.135127},{"c":3.21,"h":3.21,"l":3.14,"n":149,"o":3.14,"t":"2026-10-22T15:15:00Z","v":37637,"vw":3.197029},{"c":3.22,"h":3.22,"l":3.2,"n":118,"o":3.21,"t":"2026-10-22T15:20:00Z","v":6682,"vw":3.20973},{"c":3.205,"h":3.22,"l":3.205,"n":43,"o":3.22,"t":"2026-10-22T15:25:00Z","v":6267,"vw":3.212007},{"c":3.2,"h":3.21,"l":3.195,"n":57,"o":3.21,"t":"2026-10-22T15:30:00Z","v":4891,"vw":3.203191},{"c":3.185,"h":3.2,"l":3.185,"n":53,"o":3.19,"t":"2026-10-22T15:35:00Z","v":4430,"vw":3.1929},{"c":3.185,"h":3.185,"l":3.175,"n":42,"o":3.175,"t":"2026-10-22T15:40:00Z","v":2660,"vw":3.18},{"c":3.21,"h":3.22,"l":3.18,"n":101,"o":3.19,"t":"2026-10-22T15:45:00Z","v":8966,"vw":3.194092},{"c":3.225,"h":3.225,"l":3.21,"n":43,"o":3.2173,"t":"2026-10-22T15:50:00Z","v":2827,"vw":3.218826},{"c":3.25,"h":3.25,"l":3.22,"n":54,"o":3.22,"t":"2026-10-22T15:55:00Z","v":4207,"vw":3.233474},{"c":3.225,"h":3.25,"l":3.225,"n":70,"o":3.25,"t":"2026-10-22T16:00:00Z","v":3778,"vw":3.235793},{"c":3.24,"h":3.24,"l":3.225,"n":42,"o":3.225,"t":"2026-10-22T16:05:00Z","v":3263,"vw":3.227393},{"c":3.215,"h":3.2306,"l":3.215,"n":97,"o":3.2306,"t":"2026-10-22T16:10:00Z","v":11518,"vw":3.224511},{"c":3.225,"h":3.23,"l":3.22,"n":119,"o":3.22,"t":"2026-10-22T16:15:00Z","v":6922,"vw":3.226137},{"c":3.25,"h":3.255,"l":3.22,"n":71,"o":3.22,"t":"2026-10-22T16:20:00Z","v":13898,"vw":3.23508},{"c":3.255,"h":3.26,"l":3.25,"n":31,"o":3.26,"t":"2026-10-22T16:25:00Z","v":1731,"vw":3.255},{"c":3.23,"h":3.26,"l":3.23,"n":100,"o":3.25,"t":"2026-10-22T16:30:00Z","v":8805,"vw":3.247934},{"c":3.21,"h":3.235,"l":3.21,"n":78,"o":3.23,"t":"2026-10-22T16:35:00Z","v":10057,"vw":3.218032},{"c":3.215,"h":3.22,"l":3.2,"n":41,"o":3.21,"t":"2026-10-22T16:40:00Z","v":2968,"vw":3.211816},{"c":3.215,"h":3.22,"l":3.21,"n":159,"o":3.215,"t":"2026-10-22T16:45:00Z","v":15641,"vw":3.214307},{"c":3.23,"h":3.23,"l":3.215,"n":49,"o":3.215,"t":"2026-10-22T16:50:00Z","v":2951,"vw":3.221429},{"c":3.225,"h":3.225,"l":3.21,"n":115,"o":3.222,"t":"2026-10-22T16:55:00Z","v":21264,"vw":3.217105},{"c":3.215,"h":3.22,"l":3.215,"n":64,"o":3.22,"t":"2026-10-22T17:00:00Z","v":2500,"vw":3.217727},{"c":3.215,"h":3.215,"l":3.205,"n":156,"o":3.21,"t":"2026-10-22T17:05:00Z","v":8250,"vw":3.210114},{"c":3.23,"h":3.23,"l":3.215,"n":118,"o":3.215,"t":"2026-10-22T17:10:00Z","v":10969,"vw":3.220147},{"c":3.225,"h":3.23,"l":3.22,"n":23,"o":3.22,"t":"2026-10-22T17:15:00Z","v":5546,"vw":3.224908},{"c":3.225,"h":3.235,"l":3.2208,"n":50,"o":3.23,"t":"2026-10-22T17:20:00Z","v":7690,"vw":3.224134},{"c":3.23,"h":3.23,"l":3.22,"n":65,"o":3.225,"t":"2026-10-22T17:25:00Z","v":3944,"vw":3.225782},{"c":3.21,"h":3.225,"l":3.21,"n":30,"o":3.225,"t":"2026-10-22T17:30:00Z","v":2033,"vw":3.217188},{"c":3.23,"h":3.25,"l":3.215,"n":397,"o":3.22,"t":"2026-10-22T17:35:00Z","v":41488,"vw":3.233428},{"c":3.265,"h":3.2798,"l":3.23,"n":132,"o":3.235,"t":"2026-10-22T17:40:00Z","v":20308,"vw":3.253807},{"c":3.27,"h":3.275,"l":3.265,"n":23,"o":3.265,"t":"2026-10-22T17:45:00Z","v":2240,"vw":3.267848},{"c":3.25,"h":3.26,"l":3.245,"n":33,"o":3.26,"t":"2026-10-22T17:50:00Z","v":5447,"vw":3.250942},{"c":3.23,"h":3.24,"l":3.23,"n":37,"o":3.24,"t":"2026-10-22T17:55:00Z","v":2293,"vw":3.235866},{"c":3.235,"h":3.235,"l":3.22,"n":84,"o":3.23,"t":"2026-10-22T18:00:00Z","v":5308,"vw":3.22921},{"c":3.25,"h":3.25,"l":3.24,"n":88,"o":3.24,"t":"2026-10-22T18:05:00Z","v":4719,"vw":3.240636},{"c":3.26,"h":3.26,"l":3.24,"n":49,"o":3.24,"t":"2026-10-22T18:10:00Z","v":4244,"vw":3.249585},{"c":3.26,"h":3.26,"l":3.245,"n":96,"o":3.25,"t":"2026-10-22T18:15:00Z","v":5292,"vw":3.25112},{"c":3.26,"h":3.27,"l":3.255,"n":58,"o":3.27,"t":"2026-10-22T18:20:00Z","v":5096,"vw":3.26575},{"c":3.245,"h":3.265,"l":3.245,"n":81,"o":3.255,"t":"2026-10-22T18:25:00Z","v":5591,"vw":3.25422},{"c":3.245,"h":3.245,"l":3.24,"n":32,"o":3.245,"t":"2026-10-22T18:30:00Z","v":1767,"vw":3.242733},{"c":3.235,"h":3.25,"l":3.235,"n":36,"o":3.245,"t":"2026-10-22T18:35:00Z","v":2377,"vw":3.240888},{"c":3.235,"h":3.235,"l":3.235,"n":5,"o":3.235,"t":"2026-10-22T18:40:00Z","v":1689,"vw":3.235},{"c":3.235,"h":3.235,"l":3.23,"n":29,"o":3.235,"t":"2026-10-22T18:45:00Z","v":4127,"vw":3.231879},{"c":3.23,"h":3.24,"l":3.225,"n":58,"o":3.235,"t":"2026-10-22T18:50:00Z","v":5170,"vw":3.229667},{"c":3.225,"h":3.23,"l":3.22,"n":98,"o":3.23,"t":"2026-10-22T18:55:00Z","v":9275,"vw":3.225824},{"c":3.21,"h":3.22,"l":3.21,"n":59,"o":3.22,"t":"2026-10-22T19:00:00Z","v":3943,"vw":3.214643},{"c":3.215,"h":3.22,"l":3.215,"n":8,"o":3.22,"t":"2026-10-22T19:05:00Z","v":962,"vw":3.218906},{"c":3.21,"h":3.21,"l":3.21,"n":11,"o":3.21,"t":"2026-10-22T19:10:00Z","v":283,"vw":3.21},{"c":3.21,"h":3.2101,"l":3.21,"n":9,"o":3.21,"t":"2026-10-22T19:15:00Z","v":1304,"vw":3.210083},{"c":3.205,"h":3.22,"l":3.205,"n":69,"o":3.22,"t":"2026-10-22T19:20:00Z","v":5383,"vw":3.210201},{"c":3.19,"h":3.205,"l":3.175,"n":143,"o":3.2,"t":"2026-10-22T19:25:00Z","v":22773,"vw":3.187373},{"c":3.195,"h":3.195,"l":3.185,"n":67,"o":3.19,"t":"2026-10-22T19:30:00Z","v":7597,"vw":3.1915},{"c":3.195,"h":3.205,"l":3.195,"n":38,"o":3.2,"t":"2026-10-22T19:35:00Z","v":4182,"vw":3.200344},{"c":3.205,"h":3.205,"l":3.199,"n":38,"o":3.199,"t":"2026-10-22T19:40:00Z","v":2703,"vw":3.203091},{"c":3.195,"h":3.205,"l":3.195,"n":75,"o":3.205,"t":"2026-10-22T19:45:00Z","v":6297,"vw":3.202844},{"c":3.21,"h":3.215,"l":3.2,"n":107,"o":3.2,"t":"2026-10-22T19:50:00Z","v":4013,"vw":3.209873},{"c":3.195,"h":3.205,"l":3.19,"n":234,"o":3.2,"t":"2026-10-22T19:55:00Z","v":10466,"vw":3.196228},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-22T20:00:00Z","v":67297,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T23:25:00Z","v":247,"vw":3.2},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T23:30:00Z","v":2501,"vw":3.14}],"history":[{"c":0.496,"h":0.5258,"l":0.4924,"n":4549,"o":0.52,"t":"2024-10-21T04:00:00Z","v":1452282,"vw":0.50208},{"c":0.5052,"h":0.5094,"l":0.4801,"n":2894,"o":0.49,"t":"2024-10-22T04:00:00Z","v":834991,"vw":0.492665},{"c":0.5044,"h":0.5221,"l":0.4939,"n":2728,"o":0.5059,"t":"2024-10-23T04:00:00Z","v":1051104,"vw":0.509798},{"c":0.4845,"h":0.5112,"l":0.4806,"n":2043,"o":0.501,"t":"2024-10-24T04:00:00Z","v":805260,"vw":0.493897},{"c":0.486,"h":0.499,"l":0.481,"n":3033,"o":0.481,"t":"2024-10-25T04:00:00Z","v":870110,"vw":0.488505},{"c":0.5,"h":0.5075,"l":0.49,"n":3033,"o":0.49,"t":"2024-10-28T04:00:00Z","v":1258244,"vw":0.499397},{"c":0.4975,"h":0.5163,"l":0.496,"n":3295,"o":0.4999,"t":"2024-10-29T04:00:00Z","v":1492846,"vw":0.500576},{"c":0.519,"h":0.5456,"l":0.496,"n":3692,"o":0.496,"t":"2024-10-30T04:00:00Z","v":2790466,"vw":0.521602},{"c":0.5002,"h":0.5486,"l":0.5,"n":2778,"o":0.5453,"t":"2024-10-31T04:00:00Z","v":1390673,"vw":0.513903},{"c":0.519,"h":0.5397,"l":0.501,"n":2746,"o":0.5024,"t":"2024-11-01T04:00:00Z","v":1009965,"vw":0.52377},{"c":0.5317,"h":0.5448,"l":0.5061,"n":3072,"o":0.519,"t":"2024-11-04T05:00:00Z","v":1001527,"vw":0.530347},{"c":0.5562,"h":0.56,"l":0.5,"n":3571,"o":0.5,"t":"2024-11-05T05:00:00Z","v":1479471,"vw":0.539515},{"c":0.5789,"h":0.6087,"l":0.529,"n":6013,"o":0.581,"t":"2024-11-06T05:00:00Z","v":2183713,"vw":0.582493},{"c":0.6167,"h":0.6499,"l":0.5817,"n":4357,"o":0.5819,"t":"2024-11-07T05:00:00Z","v":1546760,"vw":0.624025},{"c":0.6175,"h":0.642,"l":0.601,"n":3749,"o":0.6133,"t":"2024-11-08T05:00:00Z","v":1005558,"vw":0.626794},{"c":0.6632,"h":0.6742,"l":0.6196,"n":4053,"o":0.6196,"t":"2024-11-11T05:00:00Z","v":1579754,"vw":0.658807},{"c":0.5921,"h":0.68,"l":0.59,"n":5060,"o":0.67,"t":"2024-11-12T05:00:00Z","v":2250910,"vw":0.630776},{"c":0.2773,"h":0.5175,"l":0.2612,"n":15805,"o":0.5175,"t":"2024-11-13T05:00:00Z","v":18537642,"vw":0.352403},{"c":0.41,"h":0.4928,"l":0.305,"n":47569,"o":0.3051,"t":"2024-11-14T05:00:00Z","v":51460253,"vw":0.392215},{"c":0.4035,"h":0.41,"l":0.36,"n":7103,"o":0.41,"t":"2024-11-15T05:00:00Z","v":3928616,"vw":0.391256},{"c":0.3701,"h":0.3899,"l":0.3595,"n":4914,"o":0.3667,"t":"2024-11-18T05:00:00Z","v":3051531,"vw":0.361801},{"c":0.368,"h":0.3756,"l":0.3595,"n":4337,"o":0.3701,"t":"2024-11-19T05:00:00Z","v":4812574,"vw":0.364899},{"c":0.3404,"h":0.3649,"l":0.3149,"n":4228,"o":0.3649,"t":"2024-11-20T05:00:00Z","v":3220595,"vw":0.331346},{"c":0.3684,"h":0.3725,"l":0.3336,"n":2889,"o":0.34,"t":"2024-11-21T05:00:00Z","v":1642963,"vw":0.351224},{"c":0.338,"h":0.3677,"l":0.3333,"n":4680,"o":0.3677,"t":"2024-11-22T05:00:00Z","v":2603478,"vw":0.340539},{"c":0.3356,"h":0.3593,"l":0.3316,"n":4106,"o":0.3446,"t":"2024-11-25T05:00:00Z","v":1340233,"vw":0.341106},{"c":0.3523,"h":0.3588,"l":0.3333,"n":2455,"o":0.3336,"t":"2024-11-26T05:00:00Z","v":1204417,"vw":0.345479},{"c":0.3894,"h":0.3916,"l":0.3467,"n":3663,"o":0.3642,"t":"2024-11-27T05:00:00Z","v":1587712,"vw":0.366058},{"c":0.393,"h":0.3976,"l":0.3729,"n":1764,"o":0.3795,"t":"2024-11-29T05:00:00Z","v":666993,"vw":0.388532},{"c":0.371,"h":0.4,"l":0.36,"n":4632,"o":0.3939,"t":"2024-12-02T05:00:00Z","v":2013736,"vw":0.386482},{"c":0.3698,"h":0.388,"l":0.3522,"n":2934,"o":0.385,"t":"2024-12-03T05:00:00Z","v":1013829,"vw":0.365591},{"c":0.3825,"h":0.3998,"l":0.3657,"n":4463,"o":0.3678,"t":"2024-12-04T05:00:00Z","v":1736818,"vw":0.385291},{"c":0.389,"h":0.3946,"l":0.3716,"n":1916,"o":0.3833,"t":"2024-12-05T05:00:00Z","v":809349,"vw":0.385269},{"c":0.3991,"h":0.42,"l":0.383,"n":2867,"o":0.3857,"t":"2024-12-06T05:00:00Z","v":1541476,"vw":0.401161},{"c":0.5279,"h":0.5398,"l":0.4039,"n":7244,"o":0.43,"t":"2024-12-09T05:00:00Z","v":6814655,"vw":0.496113},{"c":0.6734,"h":0.72,"l":0.5124,"n":18714,"o":0.5532,"t":"2024-12-10T05:00:00Z","v":13927692,"vw":0.639248},{"c":0.7607,"h":0.8761,"l":0.61,"n":16111,"o":0.68,"t":"2024-12-11T05:00:00Z","v":10739013,"vw":0.768948},{"c":0.6005,"h":0.8299,"l":0.5812,"n":12584,"o":0.8,"t":"2024-12-12T05:00:00Z","v":4699352,"vw":0.68648},{"c":0.6702,"h":0.7469,"l":0.6,"n":9584,"o":0.6,"t":"2024-12-13T05:00:00Z","v":3674602,"vw":0.681275},{"c":0.645,"h":0.78,"l":0.645,"n":6613,"o":0.69,"t":"2024-12-16T05:00:00Z","v":2517439,"vw":0.701817},{"c":0.7387,"h":0.7558,"l":0.66,"n":4955,"o":0.66,"t":"2024-12-17T05:00:00Z","v":3399291,"vw":0.718316},{"c":0.6411,"h":0.827,"l":0.6212,"n":5969,"o":0.7201,"t":"2024-12-18T05:00:00Z","v":2526341,"vw":0.69831},{"c":0.6073,"h":0.6808,"l":0.5951,"n":5818,"o":0.6523,"t":"2024-12-19T05:00:00Z","v":1569869,"vw":0.629382},{"c":0.6113,"h":0.68,"l":0.5727,"n":6430,"o":0.59,"t":"2024-12-20T05:00:00Z","v":3325632,"vw":0.614955},{"c":0.5771,"h":0.6469,"l":0.575,"n":4462,"o":0.62,"t":"2024-12-23T05:00:00Z","v":1430589,"vw":0.610933},{"c":0.58,"h":0.623,"l":0.5293,"n":3657,"o":0.5827,"t":"2024-12-24T05:00:00Z","v":1809039,"vw":0.577388},{"c":0.8057,"h":0.8423,"l":0.6,"n":10378,"o":0.6015,"t":"2024-12-26T05:00:00Z","v":7741435,"vw":0.762439},{"c":0.8039,"h":0.8599,"l":0.77,"n":6899,"o":0.7858,"t":"2024-12-27T05:00:00Z","v":2931970,"vw":0.821428},{"c":0.8081,"h":0.863,"l":0.7339,"n":4385,"o":0.81,"t":"2024-12-30T05:00:00Z","v":2215876,"vw":0.801687},{"c":0.7336,"h":0.8943,"l":0.7336,"n":3343,"o":0.846,"t":"2024-12-31T05:00:00Z","v":1669421,"vw":0.789539},{"c":0.752,"h":0.8147,"l":0.73,"n":3378,"o":0.7349,"t":"2025-01-02T05:00:00Z","v":1367261,"vw":0.767017},{"c":0.7421,"h":0.7925,"l":0.72,"n":4130,"o":0.778,"t":"2025-01-03T05:00:00Z","v":2138445,"vw":0.750725},{"c":0.74,"h":0.77,"l":0.68,"n":7204,"o":0.7421,"t":"2025-01-06T05:00:00Z","v":2907690,"vw":0.738349},{"c":0.702,"h":0.77,"l":0.7,"n":2961,"o":0.7321,"t":"2025-01-07T05:00:00Z","v":1140706,"vw":0.726145},{"c":0.6363,"h":0.7054,"l":0.6101,"n":3620,"o":0.6964,"t":"2025-01-08T05:00:00Z","v":1943382,"vw":0.632588},{"c":0.5701,"h":0.6558,"l":0.57,"n":3343,"o":0.64,"t":"2025-01-10T05:00:00Z","v":1618669,"vw":0.591084},{"c":0.5653,"h":0.5999,"l":0.5002,"n":21874,"o":0.5994,"t":"2025-01-13T05:00:00Z","v":11347260,"vw":0.537559},{"c":0.4558,"h":0.5711,"l":0.4553,"n":5902,"o":0.57,"t":"2025-01-14T05:00:00Z","v":3842383,"vw":0.492035},{"c":0.4611,"h":0.49,"l":0.456,"n":4776,"o":0.4621,"t":"2025-01-15T05:00:00Z","v":2102205,"vw":0.46658},{"c":0.4612,"h":0.4822,"l":0.425,"n":6788,"o":0.4621,"t":"2025-01-16T05:00:00Z","v":2464203,"vw":0.456588},{"c":0.5076,"h":0.5375,"l":0.4612,"n":3615,"o":0.475,"t":"2025-01-17T05:00:00Z","v":1678303,"vw":0.508206},{"c":0.4893,"h":0.534,"l":0.47,"n":4723,"o":0.5047,"t":"2025-01-21T05:00:00Z","v":1706559,"vw":0.496713},{"c":0.4879,"h":0.5083,"l":0.4835,"n":3287,"o":0.4894,"t":"2025-01-22T05:00:00Z","v":1177518,"vw":0.492292},{"c":0.5178,"h":0.5372,"l":0.4853,"n":2427,"o":0.4853,"t":"2025-01-23T05:00:00Z","v":1111109,"vw":0.520483},{"c":0.4775,"h":0.5248,"l":0.4454,"n":8948,"o":0.52,"t":"2025-01-24T05:00:00Z","v":4262011,"vw":0.468183},{"c":0.4916,"h":0.5002,"l":0.43,"n":4223,"o":0.43,"t":"2025-01-27T05:00:00Z","v":2338959,"vw":0.474759},{"c":0.4818,"h":0.518,"l":0.4721,"n":2232,"o":0.49,"t":"2025-01-28T05:00:00Z","v":1139659,"vw":0.496498},{"c":0.7352,"h":0.795,"l":0.4611,"n":59257,"o":0.4851,"t":"2025-01-29T05:00:00Z","v":42500231,"vw":0.669891},{"c":0.6621,"h":0.8142,"l":0.63,"n":104618,"o":0.8121,"t":"2025-01-30T05:00:00Z","v":39967241,"vw":0.715622},{"c":0.7001,"h":0.81,"l":0.6201,"n":28051,"o":0.627,"t":"2025-01-31T05:00:00Z","v":16832046,"vw":0.702438},{"c":0.6001,"h":0.67,"l":0.6,"n":7440,"o":0.6498,"t":"2025-02-03T05:00:00Z","v":3765104,"vw":0.63489},{"c":0.5957,"h":0.6374,"l":0.5555,"n":5738,"o":0.58,"t":"2025-02-04T05:00:00Z","v":2520330,"vw":0.602855},{"c":0.6169,"h":0.6564,"l":0.5801,"n":6536,"o":0.5956,"t":"2025-02-05T05:00:00Z","v":2969437,"vw":0.628413},{"c":0.5501,"h":0.5987,"l":0.5,"n":7916,"o":0.5041,"t":"2025-02-06T05:00:00Z","v":4894936,"vw":0.559963},{"c":0.5294,"h":0.57,"l":0.5235,"n":3771,"o":0.5557,"t":"2025-02-07T05:00:00Z","v":1465927,"vw":0.544044},{"c":0.5094,"h":0.5396,"l":0.495,"n":4817,"o":0.53,"t":"2025-02-10T05:00:00Z","v":2366143,"vw":0.509404},{"c":0.4687,"h":0.5143,"l":0.4673,"n":6674,"o":0.5065,"t":"2025-02-11T05:00:00Z","v":2921169,"vw":0.483034},{"c":0.4807,"h":0.4904,"l":0.455,"n":2837,"o":0.46,"t":"2025-02-12T05:00:00Z","v":1440461,"vw":0.477815},{"c":0.5026,"h":0.52,"l":0.482,"n":3530,"o":0.4912,"t":"2025-02-13T05:00:00Z","v":1244077,"vw":0.502211},{"c":0.5085,"h":0.5129,"l":0.488,"n":2685,"o":0.5,"t":"2025-02-14T05:00:00Z","v":890586,"vw":0.498453},{"c":0.4985,"h":0.543,"l":0.49,"n":2966,"o":0.52,"t":"2025-02-18T05:00:00Z","v":1239313,"vw":0.510314},{"c":0.5039,"h":0.5231,"l":0.4959,"n":4023,"o":0.509,"t":"2025-02-19T05:00:00Z","v":1827778,"vw":0.508681},{"c":0.4734,"h":0.5049,"l":0.47,"n":3743,"o":0.5,"t":"2025-02-20T05:00:00Z","v":1210126,"vw":0.477992},{"c":0.4671,"h":0.49,"l":0.4671,"n":2724,"o":0.49,"t":"2025-02-21T05:00:00Z","v":962130,"vw":0.474489},{"c":0.4538,"h":0.49,"l":0.4419,"n":2249,"o":0.49,"t":"2025-02-24T05:00:00Z","v":951671,"vw":0.458393},{"c":0.4362,"h":0.4599,"l":0.4201,"n":3146,"o":0.4535,"t":"2025-02-25T05:00:00Z","v":1018598,"vw":0.439989},{"c":0.4067,"h":0.4511,"l":0.4008,"n":3043,"o":0.4338,"t":"2025-02-26T05:00:00Z","v":1630615,"vw":0.422741},{"c":0.3695,"h":0.4199,"l":0.3641,"n":3781,"o":0.4029,"t":"2025-02-27T05:00:00Z","v":1773399,"vw":0.390305},{"c":0.3951,"h":0.3966,"l":0.3607,"n":1993,"o":0.3679,"t":"2025-02-28T05:00:00Z","v":1268143,"vw":0.385157},{"c":0.3602,"h":0.4182,"l":0.36,"n":2541,"o":0.4075,"t":"2025-03-03T05:00:00Z","v":1283360,"vw":0.37302},{"c":0.3658,"h":0.3789,"l":0.34,"n":4331,"o":0.356,"t":"2025-03-04T05:00:00Z","v":1600527,"vw":0.355178},{"c":0.368,"h":0.38,"l":0.3521,"n":4944,"o":0.37,"t":"2025-03-05T05:00:00Z","v":1602181,"vw":0.36642},{"c":0.3751,"h":0.38,"l":0.36,"n":3661,"o":0.3779,"t":"2025-03-06T05:00:00Z","v":927437,"vw":0.368443},{"c":0.3518,"h":0.3823,"l":0.3485,"n":4424,"o":0.3823,"t":"2025-03-07T05:00:00Z","v":1931333,"vw":0.357616},{"c":0.3043,"h":0.355,"l":0.3013,"n":5205,"o":0.3403,"t":"2025-03-10T04:00:00Z","v":2110709,"vw":0.317647},{"c":0.3185,"h":0.3253,"l":0.296,"n":3819,"o":0.308,"t":"2025-03-11T04:00:00Z","v":1893333,"vw":0.309923},{"c":0.3423,"h":0.3557,"l":0.31,"n":3816,"o":0.32,"t":"2025-03-12T04:00:00Z","v":1513353,"vw":0.340486},{"c":0.3166,"h":0.3464,"l":0.3165,"n":2086,"o":0.34,"t":"2025-03-13T04:00:00Z","v":800886,"vw":0.328144},{"c":0.3401,"h":0.3498,"l":0.32,"n":3172,"o":0.3268,"t":"2025-03-14T04:00:00Z","v":1478501,"vw":0.337927},{"c":0.3137,"h":0.3386,"l":0.3112,"n":3732,"o":0.331,"t":"2025-03-17T04:00:00Z","v":1457562,"vw":0.321438},{"c":0.2946,"h":0.3233,"l":0.29,"n":3606,"o":0.3203,"t":"2025-03-18T04:00:00Z","v":2690449,"vw":0.301929},{"c":0.2996,"h":0.3028,"l":0.2871,"n":3110,"o":0.295,"t":"2025-03-19T04:00:00Z","v":1080304,"vw":0.296524},{"c":0.3044,"h":0.3168,"l":0.295,"n":3748,"o":0.298,"t":"2025-03-20T04:00:00Z","v":998058,"vw":0.305403},{"c":0.3073,"h":0.3188,"l":0.3,"n":2035,"o":0.3,"t":"2025-03-21T04:00:00Z","v":1301346,"vw":0.306941},{"c":0.295,"h":0.31,"l":0.2907,"n":2645,"o":0.31,"t":"2025-03-24T04:00:00Z","v":1173419,"vw":0.298658},{"c":0.2594,"h":0.2901,"l":0.243,"n":6858,"o":0.2843,"t":"2025-03-25T04:00:00Z","v":4678364,"vw":0.258383},{"c":0.2694,"h":0.2746,"l":0.25,"n":3720,"o":0.2629,"t":"2025-03-26T04:00:00Z","v":2051362,"vw":0.266207},{"c":0.2711,"h":0.2847,"l":0.2634,"n":3519,"o":0.27,"t":"2025-03-27T04:00:00Z","v":1313296,"vw":0.272407},{"c":0.25,"h":0.28,"l":0.25,"n":3529,"o":0.2648,"t":"2025-03-28T04:00:00Z","v":1570375,"vw":0.264738},{"c":0.2364,"h":0.25,"l":0.2256,"n":2657,"o":0.25,"t":"2025-03-31T04:00:00Z","v":2071553,"vw":0.234178},{"c":0.2217,"h":0.248,"l":0.2152,"n":4522,"o":0.2334,"t":"2025-04-01T04:00:00Z","v":1917467,"vw":0.223693},{"c":0.228,"h":0.2286,"l":0.2067,"n":5097,"o":0.2187,"t":"2025-04-02T04:00:00Z","v":1940528,"vw":0.215969},{"c":0.21,"h":0.23,"l":0.2,"n":2444,"o":0.23,"t":"2025-04-03T04:00:00Z","v":1594890,"vw":0.208291},{"c":0.2146,"h":0.2146,"l":0.1905,"n":4282,"o":0.2012,"t":"2025-04-04T04:00:00Z","v":2400529,"vw":0.202287},{"c":0.2121,"h":0.225,"l":0.1876,"n":4187,"o":0.2,"t":"2025-04-07T04:00:00Z","v":2293554,"vw":0.201585},{"c":0.2122,"h":0.22,"l":0.202,"n":4151,"o":0.22,"t":"2025-04-08T04:00:00Z","v":1663849,"vw":0.209994},{"c":0.232,"h":0.232,"l":0.1953,"n":5594,"o":0.2145,"t":"2025-04-09T04:00:00Z","v":2802818,"vw":0.216738},{"c":0.2116,"h":0.2299,"l":0.202,"n":4314,"o":0.2257,"t":"2025-04-10T04:00:00Z","v":1238811,"vw":0.210536},{"c":0.21,"h":0.221,"l":0.1968,"n":4955,"o":0.2109,"t":"2025-04-11T04:00:00Z","v":1924186,"vw":0.205308},{"c":0.2048,"h":0.2275,"l":0.2036,"n":3461,"o":0.2245,"t":"2025-04-14T04:00:00Z","v":1405475,"vw":0.209573},{"c":0.208,"h":0.2193,"l":0.2031,"n":4005,"o":0.204,"t":"2025-04-15T04:00:00Z","v":1393537,"vw":0.208783},{"c":0.1953,"h":0.22,"l":0.1915,"n":4429,"o":0.22,"t":"2025-04-16T04:00:00Z","v":1706230,"vw":0.201805},{"c":0.1908,"h":0.205,"l":0.1893,"n":2825,"o":0.1981,"t":"2025-04-17T04:00:00Z","v":901020,"vw":0.192274},{"c":0.1889,"h":0.1935,"l":0.18,"n":5104,"o":0.1908,"t":"2025-04-21T04:00:00Z","v":1216678,"vw":0.185873},{"c":0.203,"h":0.2078,"l":0.1878,"n":5003,"o":0.1994,"t":"2025-04-22T04:00:00Z","v":2020188,"vw":0.197862},{"c":0.2013,"h":0.22,"l":0.1985,"n":5027,"o":0.2018,"t":"2025-04-23T04:00:00Z","v":1638752,"vw":0.206352},{"c":0.1872,"h":0.1875,"l":0.1701,"n":5384,"o":0.1745,"t":"2025-04-24T04:00:00Z","v":2835435,"vw":0.181364},{"c":0.19,"h":0.1921,"l":0.1705,"n":4278,"o":0.1773,"t":"2025-04-25T04:00:00Z","v":1826662,"vw":0.184522},{"c":5.335,"h":6.63,"l":5,"n":3153,"o":5.54,"t":"2025-04-28T04:00:00Z","v":286865,"vw":5.524004},{"c":4.35,"h":5.5,"l":4.17,"n":3448,"o":5.33,"t":"2025-04-29T04:00:00Z","v":308744,"vw":4.839188},{"c":4.31,"h":4.805,"l":3.825,"n":3799,"o":4.36,"t":"2025-04-30T04:00:00Z","v":436425,"vw":4.181893},{"c":3.75,"h":4.25,"l":3.7,"n":2531,"o":4.12,"t":"2025-05-01T04:00:00Z","v":265489,"vw":3.835118},{"c":3.725,"h":3.8593,"l":3.62,"n":1973,"o":3.85,"t":"2025-05-02T04:00:00Z","v":201989,"vw":3.746339},{"c":3.3,"h":3.75,"l":3.1601,"n":2118,"o":3.73,"t":"2025-05-05T04:00:00Z","v":269201,"vw":3.385489},{"c":3.22,"h":3.36,"l":3.05,"n":1753,"o":3.3,"t":"2025-05-06T04:00:00Z","v":166504,"vw":3.163781},{"c":3.24,"h":3.41,"l":3.21,"n":1529,"o":3.32,"t":"2025-05-07T04:00:00Z","v":119069,"vw":3.306104},{"c":3.29,"h":3.3632,"l":3.21,"n":1334,"o":3.26,"t":"2025-05-08T04:00:00Z","v":163433,"vw":3.290286},{"c":3.37,"h":3.44,"l":3.14,"n":1559,"o":3.44,"t":"2025-05-09T04:00:00Z","v":151551,"vw":3.295221},{"c":3.34,"h":3.505,"l":3.17,"n":1768,"o":3.43,"t":"2025-05-12T04:00:00Z","v":179277,"vw":3.294848},{"c":3.31,"h":3.4,"l":3.23,"n":1728,"o":3.35,"t":"2025-05-13T04:00:00Z","v":155306,"vw":3.307854},{"c":3.24,"h":3.48,"l":3.19,"n":1525,"o":3.39,"t":"2025-05-14T04:00:00Z","v":136249,"vw":3.282563},{"c":3.02,"h":3.23,"l":2.98,"n":1714,"o":3.2,"t":"2025-05-15T04:00:00Z","v":191625,"vw":3.085608},{"c":2.92,"h":3.07,"l":2.8996,"n":1063,"o":3.02,"t":"2025-05-16T04:00:00Z","v":153145,"vw":2.962455},{"c":2.92,"h":2.998,"l":2.84,"n":1078,"o":2.95,"t":"2025-05-19T04:00:00Z","v":108864,"vw":2.905712},{"c":2.71,"h":2.92,"l":2.67,"n":2419,"o":2.92,"t":"2025-05-20T04:00:00Z","v":321731,"vw":2.744875},{"c":2.77,"h":2.79,"l":2.68,"n":863,"o":2.69,"t":"2025-05-21T04:00:00Z","v":106605,"vw":2.733677},{"c":3.23,"h":3.38,"l":2.7028,"n":2188,"o":2.72,"t":"2025-05-22T04:00:00Z","v":428393,"vw":3.087415},{"c":3.1,"h":3.26,"l":3.0011,"n":1487,"o":3.26,"t":"2025-05-23T04:00:00Z","v":168478,"vw":3.093101},{"c":3.39,"h":3.53,"l":3.13,"n":1535,"o":3.13,"t":"2025-05-27T04:00:00Z","v":202589,"vw":3.339429},{"c":3.25,"h":3.49,"l":3.16,"n":1084,"o":3.37,"t":"2025-05-28T04:00:00Z","v":138584,"vw":3.257996},{"c":3.52,"h":3.56,"l":3.25,"n":1422,"o":3.26,"t":"2025-05-29T04:00:00Z","v":122159,"vw":3.371443},{"c":3.4,"h":3.515,"l":3.31,"n":1219,"o":3.43,"t":"2025-05-30T04:00:00Z","v":119960,"vw":3.392783},{"c":3.81,"h":4.14,"l":3.42,"n":2973,"o":3.55,"t":"2025-06-02T04:00:00Z","v":374300,"vw":3.867901},{"c":3.96,"h":4.06,"l":3.7801,"n":1660,"o":3.86,"t":"2025-06-03T04:00:00Z","v":282507,"vw":3.977829},{"c":4.04,"h":4.18,"l":3.81,"n":2064,"o":4.01,"t":"2025-06-04T04:00:00Z","v":188228,"vw":4.025312},{"c":3.7,"h":4.15,"l":3.63,"n":2035,"o":4.09,"t":"2025-06-05T04:00:00Z","v":134103,"vw":3.847832},{"c":4.3,"h":4.35,"l":3.83,"n":1662,"o":3.83,"t":"2025-06-06T04:00:00Z","v":265231,"vw":4.207253},{"c":4.14,"h":4.48,"l":4.11,"n":1377,"o":4.4,"t":"2025-06-09T04:00:00Z","v":174103,"vw":4.244999},{"c":3.56,"h":4.2,"l":3.5306,"n":15323,"o":4.17,"t":"2025-06-10T04:00:00Z","v":2085314,"vw":3.742113},{"c":3.205,"h":3.56,"l":3.15,"n":2204,"o":3.5,"t":"2025-06-11T04:00:00Z","v":444508,"vw":3.273637},{"c":3.05,"h":3.21,"l":3,"n":1293,"o":3.21,"t":"2025-06-12T04:00:00Z","v":222157,"vw":3.113239},{"c":2.82,"h":3,"l":2.8,"n":1512,"o":3,"t":"2025-06-13T04:00:00Z","v":271666,"vw":2.888892},{"c":2.73,"h":3,"l":2.67,"n":2929,"o":2.985,"t":"2025-06-16T04:00:00Z","v":738695,"vw":2.796623},{"c":2.74,"h":2.965,"l":2.6201,"n":1826,"o":2.77,"t":"2025-06-17T04:00:00Z","v":305205,"vw":2.810552},{"c":2.82,"h":2.98,"l":2.71,"n":2382,"o":2.74,"t":"2025-06-18T04:00:00Z","v":246156,"vw":2.854231},{"c":2.67,"h":2.875,"l":2.62,"n":1731,"o":2.82,"t":"2025-06-20T04:00:00Z","v":243862,"vw":2.722196},{"c":2.42,"h":2.678,"l":2.39,"n":2524,"o":2.61,"t":"2025-06-23T04:00:00Z","v":315186,"vw":2.482467},{"c":2.3,"h":2.5285,"l":2.26,"n":1712,"o":2.42,"t":"2025-06-24T04:00:00Z","v":398073,"vw":2.372624},{"c":2.11,"h":2.325,"l":2.05,"n":2905,"o":2.31,"t":"2025-06-25T04:00:00Z","v":461793,"vw":2.143156},{"c":2,"h":2.13,"l":1.9601,"n":1611,"o":2.13,"t":"2025-06-26T04:00:00Z","v":307578,"vw":2.019178},{"c":1.83,"h":2.08,"l":1.81,"n":2206,"o":2.05,"t":"2025-06-27T04:00:00Z","v":966497,"vw":1.88957},{"c":1.9,"h":1.97,"l":1.8202,"n":3025,"o":1.88,"t":"2025-06-30T04:00:00Z","v":454180,"vw":1.908359},{"c":1.86,"h":1.93,"l":1.82,"n":1690,"o":1.93,"t":"2025-07-01T04:00:00Z","v":408465,"vw":1.885991},{"c":1.98,"h":2.12,"l":1.88,"n":3315,"o":1.91,"t":"2025-07-02T04:00:00Z","v":701317,"vw":2.015002},{"c":1.89,"h":2.028,"l":1.85,"n":1324,"o":2,"t":"2025-07-03T04:00:00Z","v":380089,"vw":1.909533},{"c":1.685,"h":1.93,"l":1.68,"n":2474,"o":1.88,"t":"2025-07-07T04:00:00Z","v":568647,"vw":1.77238},{"c":1.665,"h":1.7989,"l":1.64,"n":2158,"o":1.72,"t":"2025-07-08T04:00:00Z","v":482645,"vw":1.6932},{"c":1.66,"h":1.79,"l":1.63,"n":2810,"o":1.7,"t":"2025-07-09T04:00:00Z","v":594787,"vw":1.698913},{"c":1.57,"h":1.7299,"l":1.54,"n":2653,"o":1.66,"t":"2025-07-10T04:00:00Z","v":615601,"vw":1.605322},{"c":1.43,"h":1.56,"l":1.41,"n":2194,"o":1.56,"t":"2025-07-11T04:00:00Z","v":645912,"vw":1.467752},{"c":1.48,"h":1.49,"l":1.4,"n":1576,"o":1.43,"t":"2025-07-14T04:00:00Z","v":411041,"vw":1.456283},{"c":1.47,"h":1.5199,"l":1.45,"n":2436,"o":1.5,"t":"2025-07-15T04:00:00Z","v":540157,"vw":1.478005},{"c":1.52,"h":1.71,"l":1.49,"n":7628,"o":1.5,"t":"2025-07-16T04:00:00Z","v":2408643,"vw":1.590158},{"c":1.49,"h":1.56,"l":1.47,"n":10279,"o":1.52,"t":"2025-07-17T04:00:00Z","v":2339370,"vw":1.502912},{"c":1.43,"h":1.54,"l":1.38,"n":2935,"o":1.53,"t":"2025-07-18T04:00:00Z","v":1258588,"vw":1.432968},{"c":1.53,"h":1.58,"l":1.45,"n":3726,"o":1.48,"t":"2025-07-21T04:00:00Z","v":1266732,"vw":1.518178},{"c":1.49,"h":1.518,"l":1.45,"n":1415,"o":1.51,"t":"2025-07-22T04:00:00Z","v":519667,"vw":1.485408},{"c":1.5,"h":1.52,"l":1.47,"n":2500,"o":1.51,"t":"2025-07-23T04:00:00Z","v":763261,"vw":1.496396},{"c":1.83,"h":2.25,"l":1.51,"n":49355,"o":1.51,"t":"2025-07-24T04:00:00Z","v":15755822,"vw":2.017435},{"c":1.82,"h":1.8503,"l":1.67,"n":6565,"o":1.81,"t":"2025-07-25T04:00:00Z","v":1550066,"vw":1.749424},{"c":2.13,"h":2.22,"l":1.861,"n":13797,"o":1.87,"t":"2025-07-28T04:00:00Z","v":3699853,"vw":2.084747},{"c":1.925,"h":2.19,"l":1.85,"n":5863,"o":2.13,"t":"2025-07-29T04:00:00Z","v":1578742,"vw":1.962896},{"c":1.77,"h":1.95,"l":1.76,"n":2589,"o":1.9,"t":"2025-07-30T04:00:00Z","v":848667,"vw":1.814736},{"c":1.68,"h":1.8,"l":1.65,"n":2522,"o":1.73,"t":"2025-07-31T04:00:00Z","v":787674,"vw":1.732235},{"c":1.6,"h":1.71,"l":1.55,"n":1727,"o":1.58,"t":"2025-08-01T04:00:00Z","v":442034,"vw":1.627816},{"c":1.58,"h":1.67,"l":1.58,"n":1209,"o":1.6,"t":"2025-08-04T04:00:00Z","v":368564,"vw":1.623781},{"c":1.61,"h":1.635,"l":1.54,"n":1477,"o":1.58,"t":"2025-08-05T04:00:00Z","v":435718,"vw":1.589258},{"c":1.58,"h":1.73,"l":1.57,"n":3968,"o":1.67,"t":"2025-08-06T04:00:00Z","v":770955,"vw":1.633604},{"c":1.46,"h":1.6399,"l":1.45,"n":3597,"o":1.59,"t":"2025-08-07T04:00:00Z","v":994129,"vw":1.51993},{"c":1.49,"h":1.51,"l":1.4,"n":2114,"o":1.5,"t":"2025-08-08T04:00:00Z","v":647944,"vw":1.452636},{"c":1.42,"h":1.535,"l":1.35,"n":2700,"o":1.47,"t":"2025-08-11T04:00:00Z","v":874794,"vw":1.438396},{"c":2.58,"h":2.64,"l":1.65,"n":321046,"o":1.73,"t":"2025-08-12T04:00:00Z","v":97762846,"vw":2.030718},{"c":2.93,"h":3.45,"l":2.72,"n":397079,"o":3.19,"t":"2025-08-13T04:00:00Z","v":77370204,"vw":3.086984},{"c":3.14,"h":3.25,"l":2.47,"n":26083,"o":2.5,"t":"2025-08-14T04:00:00Z","v":5793779,"vw":2.949814},{"c":2.85,"h":3.11,"l":2.66,"n":8448,"o":2.89,"t":"2025-08-15T04:00:00Z","v":1851366,"vw":2.856659},{"c":2.49,"h":3.22,"l":2.49,"n":10417,"o":2.82,"t":"2025-08-18T04:00:00Z","v":2778860,"vw":2.91556},{"c":2.93,"h":3.42,"l":2.45,"n":32910,"o":2.58,"t":"2025-08-19T04:00:00Z","v":9357601,"vw":3.082308},{"c":2.8,"h":3,"l":2.69,"n":8066,"o":2.84,"t":"2025-08-20T04:00:00Z","v":1758174,"vw":2.851455},{"c":3.18,"h":3.21,"l":2.71,"n":6811,"o":2.82,"t":"2025-08-21T04:00:00Z","v":1654656,"vw":2.942298},{"c":3.92,"h":3.9293,"l":3.1201,"n":15495,"o":3.15,"t":"2025-08-22T04:00:00Z","v":3287252,"vw":3.584276},{"c":3.97,"h":4.36,"l":3.81,"n":10735,"o":3.81,"t":"2025-08-25T04:00:00Z","v":1887116,"vw":4.090118},{"c":4.58,"h":4.65,"l":3.57,"n":8349,"o":3.97,"t":"2025-08-26T04:00:00Z","v":1977933,"vw":4.172303},{"c":4.23,"h":4.83,"l":4.22,"n":6564,"o":4.51,"t":"2025-08-27T04:00:00Z","v":1366918,"vw":4.510302},{"c":4.12,"h":4.3667,"l":4.01,"n":2948,"o":4.335,"t":"2025-08-28T04:00:00Z","v":595633,"vw":4.150934},{"c":3.755,"h":4.09,"l":3.7,"n":3802,"o":4.01,"t":"2025-08-29T04:00:00Z","v":898624,"vw":3.808984},{"c":3.47,"h":3.75,"l":3.2801,"n":2901,"o":3.65,"t":"2025-09-02T04:00:00Z","v":674772,"vw":3.451441},{"c":3.12,"h":3.49,"l":3.1,"n":2624,"o":3.49,"t":"2025-09-03T04:00:00Z","v":806343,"vw":3.222397},{"c":3.64,"h":3.79,"l":3.0235,"n":6436,"o":3.04,"t":"2025-09-04T04:00:00Z","v":1315552,"vw":3.565766},{"c":3.5,"h":3.64,"l":3.27,"n":3658,"o":3.55,"t":"2025-09-05T04:00:00Z","v":540932,"vw":3.459059},{"c":3.39,"h":3.6,"l":3.21,"n":2948,"o":3.6,"t":"2025-09-08T04:00:00Z","v":520581,"vw":3.332596},{"c":3.28,"h":3.49,"l":3.05,"n":2761,"o":3.39,"t":"2025-09-09T04:00:00Z","v":516885,"vw":3.177295},{"c":3.39,"h":3.42,"l":3.09,"n":1678,"o":3.31,"t":"2025-09-10T04:00:00Z","v":482039,"vw":3.285456},{"c":3.3,"h":3.4,"l":3.08,"n":2888,"o":3.22,"t":"2025-09-11T04:00:00Z","v":542662,"vw":3.253557},{"c":3.26,"h":3.4,"l":3.2,"n":1766,"o":3.31,"t":"2025-09-12T04:00:00Z","v":267926,"vw":3.329989},{"c":2.99,"h":3.17,"l":2.95,"n":2255,"o":3.14,"t":"2025-09-15T04:00:00Z","v":540355,"vw":3.059142},{"c":3.21,"h":3.23,"l":2.88,"n":2141,"o":3.08,"t":"2025-09-16T04:00:00Z","v":333040,"vw":3.038869},{"c":3.04,"h":3.37,"l":3.035,"n":2400,"o":3.2,"t":"2025-09-17T04:00:00Z","v":665419,"vw":3.19698},{"c":3.24,"h":3.4461,"l":3.04,"n":2584,"o":3.1,"t":"2025-09-18T04:00:00Z","v":637080,"vw":3.267375},{"c":3.17,"h":3.42,"l":3.01,"n":2348,"o":3.25,"t":"2025-09-19T04:00:00Z","v":518207,"vw":3.157821},{"c":3.38,"h":3.5,"l":3.11,"n":2443,"o":3.13,"t":"2025-09-22T04:00:00Z","v":472215,"vw":3.385732},{"c":3.45,"h":3.72,"l":3.3037,"n":3840,"o":3.42,"t":"2025-09-23T04:00:00Z","v":577991,"vw":3.511961},{"c":3.57,"h":3.68,"l":3.375,"n":1747,"o":3.46,"t":"2025-09-24T04:00:00Z","v":412472,"vw":3.552586},{"c":3.38,"h":3.53,"l":3.31,"n":1308,"o":3.53,"t":"2025-09-25T04:00:00Z","v":194808,"vw":3.405137},{"c":3.46,"h":3.65,"l":3.36,"n":2494,"o":3.39,"t":"2025-09-26T04:00:00Z","v":410095,"vw":3.52312},{"c":3.35,"h":3.58,"l":3.24,"n":1615,"o":3.41,"t":"2025-09-29T04:00:00Z","v":403568,"vw":3.385844},{"c":3.42,"h":3.44,"l":3.23,"n":881,"o":3.32,"t":"2025-09-30T04:00:00Z","v":149592,"vw":3.330849},{"c":3.62,"h":3.7,"l":3.4,"n":1965,"o":3.4,"t":"2025-10-01T04:00:00Z","v":395176,"vw":3.595745},{"c":3.48,"h":3.66,"l":3.35,"n":2027,"o":3.66,"t":"2025-10-02T04:00:00Z","v":311095,"vw":3.488905},{"c":3.48,"h":3.59,"l":3.4117,"n":1203,"o":3.45,"t":"2025-10-03T04:00:00Z","v":212109,"vw":3.491409},{"c":3.37,"h":3.64,"l":3.35,"n":2365,"o":3.54,"t":"2025-10-06T04:00:00Z","v":343224,"vw":3.502914},{"c":3.44,"h":3.6,"l":3.31,"n":3533,"o":3.36,"t":"2025-10-07T04:00:00Z","v":605706,"vw":3.468143},{"c":3.32,"h":3.57,"l":3.27,"n":1293,"o":3.44,"t":"2025-10-08T04:00:00Z","v":438458,"vw":3.402405},{"c":3.43,"h":3.5,"l":3.26,"n":1835,"o":3.35,"t":"2025-10-09T04:00:00Z","v":442835,"vw":3.387331},{"c":3.09,"h":3.42,"l":3.07,"n":1885,"o":3.3,"t":"2025-10-10T04:00:00Z","v":583599,"vw":3.304833},{"c":3.06,"h":3.1896,"l":3.03,"n":785,"o":3.11,"t":"2025-10-13T04:00:00Z","v":139984,"vw":3.107601},{"c":2.97,"h":3.03,"l":2.91,"n":1994,"o":3.01,"t":"2025-10-14T04:00:00Z","v":377733,"vw":2.974111},{"c":2.86,"h":3.06,"l":2.8,"n":1496,"o":3,"t":"2025-10-15T04:00:00Z","v":499793,"vw":2.910809},{"c":2.97,"h":3.01,"l":2.82,"n":2276,"o":2.87,"t":"2025-10-16T04:00:00Z","v":394248,"vw":2.968055},{"c":2.97,"h":2.99,"l":2.89,"n":740,"o":2.97,"t":"2025-10-17T04:00:00Z","v":123748,"vw":2.951688},{"c":3.14,"h":3.21,"l":2.955,"n":1579,"o":2.96,"t":"2025-10-20T04:00:00Z","v":450606,"vw":3.066811},{"c":3.14,"h":3.2,"l":3.07,"n":711,"o":3.15,"t":"2025-10-21T04:00:00Z","v":107604,"vw":3.137524},{"c":3.1,"h":3.18,"l":2.9618,"n":788,"o":3.13,"t":"2025-10-22T04:00:00Z","v":177973,"vw":3.067349},{"c":3.09,"h":3.19,"l":3.05,"n":885,"o":3.09,"t":"2025-10-23T04:00:00Z","v":270273,"vw":3.105107},{"c":3.8,"h":4.54,"l":3.2832,"n":106815,"o":3.35,"t":"2025-10-24T04:00:00Z","v":22120377,"vw":3.903928},{"c":3.74,"h":3.97,"l":3.66,"n":4212,"o":3.73,"t":"2025-10-27T04:00:00Z","v":677865,"vw":3.762373},{"c":3.81,"h":3.96,"l":3.67,"n":5834,"o":3.95,"t":"2025-10-28T04:00:00Z","v":1612434,"vw":3.818487},{"c":3.74,"h":3.8856,"l":3.72,"n":4296,"o":3.82,"t":"2025-10-29T04:00:00Z","v":1300331,"vw":3.802801},{"c":3.99,"h":4.02,"l":3.72,"n":7198,"o":3.74,"t":"2025-10-30T04:00:00Z","v":1745828,"vw":3.857664},{"c":4.04,"h":4.11,"l":3.91,"n":4393,"o":3.99,"t":"2025-10-31T04:00:00Z","v":649363,"vw":4.000495},{"c":4.09,"h":4.15,"l":3.95,"n":4127,"o":4.03,"t":"2025-11-03T05:00:00Z","v":815158,"vw":4.055294},{"c":3.97,"h":4.12,"l":3.94,"n":5708,"o":4,"t":"2025-11-04T05:00:00Z","v":694168,"vw":4.027584},{"c":3.55,"h":3.9,"l":3.5475,"n":3634,"o":3.72,"t":"2025-11-05T05:00:00Z","v":721215,"vw":3.705807},{"c":3.505,"h":3.69,"l":3.43,"n":4472,"o":3.62,"t":"2025-11-06T05:00:00Z","v":528088,"vw":3.521064},{"c":3.71,"h":3.76,"l":3.26,"n":4386,"o":3.48,"t":"2025-11-07T05:00:00Z","v":638626,"vw":3.486668},{"c":3.63,"h":3.855,"l":3.6,"n":3734,"o":3.71,"t":"2025-11-10T05:00:00Z","v":518213,"vw":3.700969},{"c":3.53,"h":3.63,"l":3.49,"n":2923,"o":3.6,"t":"2025-11-11T05:00:00Z","v":573823,"vw":3.532359},{"c":3.87,"h":3.89,"l":3.5,"n":5489,"o":3.53,"t":"2025-11-12T05:00:00Z","v":620700,"vw":3.69908},{"c":3.73,"h":3.85,"l":3.66,"n":3336,"o":3.81,"t":"2025-11-13T05:00:00Z","v":277994,"vw":3.736154},{"c":3.66,"h":3.73,"l":3.61,"n":2429,"o":3.62,"t":"2025-11-14T05:00:00Z","v":282069,"vw":3.673689},{"c":3.66,"h":3.86,"l":3.61,"n":4086,"o":3.64,"t":"2025-11-17T05:00:00Z","v":579234,"vw":3.708207},{"c":3.6,"h":3.66,"l":3.5,"n":3890,"o":3.63,"t":"2025-11-18T05:00:00Z","v":527972,"vw":3.568931},{"c":3.65,"h":3.79,"l":3.5,"n":4483,"o":3.6,"t":"2025-11-19T05:00:00Z","v":575439,"vw":3.649989},{"c":3.7,"h":3.85,"l":3.57,"n":4872,"o":3.71,"t":"2025-11-20T05:00:00Z","v":644717,"vw":3.686107},{"c":3.75,"h":3.78,"l":3.57,"n":4243,"o":3.73,"t":"2025-11-21T05:00:00Z","v":250152,"vw":3.724935},{"c":3.8,"h":3.84,"l":3.6801,"n":4116,"o":3.74,"t":"2025-11-24T05:00:00Z","v":498037,"vw":3.783701},{"c":3.8,"h":3.9,"l":3.78,"n":5467,"o":3.83,"t":"2025-11-25T05:00:00Z","v":419795,"vw":3.832676},{"c":3.64,"h":3.86,"l":3.64,"n":5812,"o":3.81,"t":"2025-11-26T05:00:00Z","v":689180,"vw":3.753197},{"c":3.64,"h":3.82,"l":3.62,"n":2905,"o":3.68,"t":"2025-11-28T05:00:00Z","v":240502,"vw":3.66965},{"c":3.15,"h":3.65,"l":3.13,"n":9417,"o":3.64,"t":"2025-12-01T05:00:00Z","v":1340413,"vw":3.281155},{"c":3.195,"h":3.3153,"l":3.13,"n":4867,"o":3.17,"t":"2025-12-02T05:00:00Z","v":729535,"vw":3.205975},{"c":3.25,"h":3.32,"l":3.05,"n":3308,"o":3.17,"t":"2025-12-03T05:00:00Z","v":508987,"vw":3.16293},{"c":3.8,"h":3.81,"l":3.25,"n":6061,"o":3.25,"t":"2025-12-04T05:00:00Z","v":655818,"vw":3.717803},{"c":3.98,"h":4.07,"l":3.755,"n":10926,"o":3.94,"t":"2025-12-05T05:00:00Z","v":883693,"vw":3.920947},{"c":3.84,"h":3.95,"l":3.7,"n":10043,"o":3.95,"t":"2025-12-08T05:00:00Z","v":743391,"vw":3.838096},{"c":3.64,"h":3.85,"l":3.525,"n":13425,"o":3.8,"t":"2025-12-09T05:00:00Z","v":1239319,"vw":3.658441},{"c":3.89,"h":3.93,"l":3.54,"n":9268,"o":3.65,"t":"2025-12-10T05:00:00Z","v":602387,"vw":3.858165},{"c":3.88,"h":4,"l":3.84,"n":7845,"o":3.89,"t":"2025-12-11T05:00:00Z","v":573655,"vw":3.943386},{"c":3.91,"h":4.0784,"l":3.77,"n":6076,"o":3.87,"t":"2025-12-12T05:00:00Z","v":525555,"vw":3.953485},{"c":3.76,"h":4,"l":3.76,"n":6023,"o":3.94,"t":"2025-12-15T05:00:00Z","v":514148,"vw":3.846459},{"c":3.71,"h":3.86,"l":3.69,"n":6910,"o":3.73,"t":"2025-12-16T05:00:00Z","v":463831,"vw":3.767235},{"c":3.51,"h":3.86,"l":3.48,"n":6937,"o":3.72,"t":"2025-12-17T05:00:00Z","v":687347,"vw":3.642637},{"c":3.66,"h":3.83,"l":3.6,"n":8024,"o":3.6,"t":"2025-12-18T05:00:00Z","v":573505,"vw":3.715448},{"c":3.6,"h":3.7938,"l":3.5,"n":11234,"o":3.66,"t":"2025-12-19T05:00:00Z","v":5170397,"vw":3.599614},{"c":4.1,"h":4.2147,"l":3.62,"n":8874,"o":3.64,"t":"2025-12-22T05:00:00Z","v":1170339,"vw":4.069573},{"c":4.12,"h":4.27,"l":4.0055,"n":8841,"o":4.08,"t":"2025-12-23T05:00:00Z","v":853409,"vw":4.140163},{"c":4.42,"h":4.555,"l":4.065,"n":5077,"o":4.12,"t":"2025-12-24T05:00:00Z","v":823751,"vw":4.401975},{"c":4.5,"h":4.51,"l":4.235,"n":7035,"o":4.43,"t":"2025-12-26T05:00:00Z","v":536942,"vw":4.42128},{"c":4.3,"h":4.445,"l":4.22,"n":3978,"o":4.43,"t":"2025-12-29T05:00:00Z","v":301609,"vw":4.332313},{"c":4.16,"h":4.3,"l":4.075,"n":6238,"o":4.28,"t":"2025-12-30T05:00:00Z","v":472715,"vw":4.158166},{"c":4,"h":4.21,"l":3.93,"n":4670,"o":4.17,"t":"2025-12-31T05:00:00Z","v":340105,"vw":4.041976},{"c":3.89,"h":4.08,"l":3.8317,"n":5441,"o":4.08,"t":"2026-01-02T05:00:00Z","v":340316,"vw":3.887433},{"c":3.84,"h":3.94,"l":3.74,"n":4423,"o":3.9,"t":"2026-01-05T05:00:00Z","v":269535,"vw":3.805566},{"c":3.96,"h":3.99,"l":3.79,"n":4246,"o":3.82,"t":"2026-01-06T05:00:00Z","v":243875,"vw":3.908553},{"c":4,"h":4.065,"l":3.96,"n":5633,"o":3.99,"t":"2026-01-07T05:00:00Z","v":422103,"vw":4.010286},{"c":4.04,"h":4.04,"l":3.86,"n":4067,"o":3.97,"t":"2026-01-08T05:00:00Z","v":352471,"vw":3.957309},{"c":4,"h":4.24,"l":3.98,"n":6906,"o":4.14,"t":"2026-01-09T05:00:00Z","v":1089038,"vw":4.13814},{"c":3.9,"h":4,"l":3.725,"n":5441,"o":4,"t":"2026-01-12T05:00:00Z","v":353996,"vw":3.839062},{"c":3.87,"h":4,"l":3.84,"n":4678,"o":3.98,"t":"2026-01-13T05:00:00Z","v":338545,"vw":3.866256},{"c":3.77,"h":3.92,"l":3.77,"n":3390,"o":3.87,"t":"2026-01-14T05:00:00Z","v":313130,"vw":3.84622},{"c":3.62,"h":3.82,"l":3.56,"n":5843,"o":3.77,"t":"2026-01-15T05:00:00Z","v":548612,"vw":3.625339},{"c":3.7,"h":3.755,"l":3.585,"n":4114,"o":3.62,"t":"2026-01-16T05:00:00Z","v":269968,"vw":3.704037},{"c":3.67,"h":3.78,"l":3.57,"n":5594,"o":3.62,"t":"2026-01-20T05:00:00Z","v":327747,"vw":3.685887},{"c":3.75,"h":3.75,"l":3.595,"n":2572,"o":3.66,"t":"2026-01-21T05:00:00Z","v":192993,"vw":3.682118},{"c":3.76,"h":3.885,"l":3.7215,"n":4127,"o":3.78,"t":"2026-01-22T05:00:00Z","v":354658,"vw":3.827946},{"c":3.7,"h":3.79,"l":3.68,"n":3458,"o":3.74,"t":"2026-01-23T05:00:00Z","v":221981,"vw":3.730679},{"c":3.63,"h":3.735,"l":3.6,"n":3837,"o":3.69,"t":"2026-01-26T05:00:00Z","v":255062,"vw":3.64894},{"c":3.7,"h":3.715,"l":3.58,"n":3887,"o":3.59,"t":"2026-01-27T05:00:00Z","v":191745,"vw":3.664016},{"c":3.62,"h":3.735,"l":3.59,"n":4142,"o":3.7,"t":"2026-01-28T05:00:00Z","v":204442,"vw":3.635518},{"c":3.69,"h":3.71,"l":3.59,"n":5308,"o":3.62,"t":"2026-01-29T05:00:00Z","v":226788,"vw":3.648033},{"c":3.7,"h":3.76,"l":3.61,"n":5918,"o":3.61,"t":"2026-01-30T05:00:00Z","v":255569,"vw":3.712666},{"c":3.98,"h":3.995,"l":3.66,"n":6203,"o":3.66,"t":"2026-02-02T05:00:00Z","v":385966,"vw":3.910915},{"c":4,"h":4,"l":3.795,"n":8601,"o":3.98,"t":"2026-02-03T05:00:00Z","v":463653,"vw":3.922407},{"c":3.85,"h":4,"l":3.75,"n":10349,"o":3.99,"t":"2026-02-04T05:00:00Z","v":999120,"vw":3.855011},{"c":3.66,"h":3.83,"l":3.645,"n":7436,"o":3.78,"t":"2026-02-05T05:00:00Z","v":622365,"vw":3.703966},{"c":3.56,"h":3.82,"l":3.524,"n":9005,"o":3.7,"t":"2026-02-06T05:00:00Z","v":831851,"vw":3.649923},{"c":3.55,"h":3.63,"l":3.53,"n":5699,"o":3.57,"t":"2026-02-09T05:00:00Z","v":195264,"vw":3.560362},{"c":3.71,"h":3.755,"l":3.52,"n":5886,"o":3.53,"t":"2026-02-10T05:00:00Z","v":603100,"vw":3.676769},{"c":3.43,"h":3.7799,"l":3.425,"n":4978,"o":3.69,"t":"2026-02-11T05:00:00Z","v":428805,"vw":3.496872},{"c":3.37,"h":3.49,"l":3.135,"n":7447,"o":3.49,"t":"2026-02-12T05:00:00Z","v":540485,"vw":3.316239},{"c":3.41,"h":3.51,"l":3.375,"n":3098,"o":3.39,"t":"2026-02-13T05:00:00Z","v":160815,"vw":3.436145},{"c":3.1,"h":3.415,"l":3.09,"n":7098,"o":3.4,"t":"2026-02-17T05:00:00Z","v":643193,"vw":3.237554},{"c":2.99,"h":3.115,"l":2.83,"n":7848,"o":3.1,"t":"2026-02-18T05:00:00Z","v":1081008,"vw":2.964604},{"c":3.1,"h":3.145,"l":2.96,"n":4585,"o":2.97,"t":"2026-02-19T05:00:00Z","v":573576,"vw":3.044765},{"c":3.16,"h":3.19,"l":3.0125,"n":4523,"o":3.05,"t":"2026-02-20T05:00:00Z","v":322248,"vw":3.103236},{"c":3.16,"h":3.245,"l":3.1,"n":4023,"o":3.12,"t":"2026-02-23T05:00:00Z","v":251816,"vw":3.159347},{"c":3.39,"h":3.43,"l":3.14,"n":3262,"o":3.17,"t":"2026-02-24T05:00:00Z","v":221944,"vw":3.3411},{"c":3.44,"h":3.5599,"l":3.39,"n":7935,"o":3.39,"t":"2026-02-25T05:00:00Z","v":978077,"vw":3.483635},{"c":3.25,"h":3.53,"l":3.21,"n":6384,"o":3.43,"t":"2026-02-26T05:00:00Z","v":830164,"vw":3.324179},{"c":3.44,"h":3.44,"l":3.2,"n":4658,"o":3.25,"t":"2026-02-27T05:00:00Z","v":793197,"vw":3.270205},{"c":3.4,"h":3.435,"l":3.235,"n":5220,"o":3.315,"t":"2026-03-02T05:00:00Z","v":267823,"vw":3.336965},{"c":3.33,"h":3.45,"l":3.25,"n":5913,"o":3.37,"t":"2026-03-03T05:00:00Z","v":1194968,"vw":3.326761},{"c":3.5,"h":3.525,"l":3.3,"n":4445,"o":3.3,"t":"2026-03-04T05:00:00Z","v":419374,"vw":3.442365},{"c":3.7,"h":3.71,"l":3.42,"n":5105,"o":3.51,"t":"2026-03-05T05:00:00Z","v":438125,"vw":3.634498},{"c":3.76,"h":3.86,"l":3.65,"n":3680,"o":3.65,"t":"2026-03-06T05:00:00Z","v":282184,"vw":3.749622},{"c":4.15,"h":4.16,"l":3.7,"n":6931,"o":3.75,"t":"2026-03-09T04:00:00Z","v":590533,"vw":4.029569},{"c":4.66,"h":4.83,"l":4.21,"n":15876,"o":4.21,"t":"2026-03-10T04:00:00Z","v":1999195,"vw":4.648857},{"c":4.33,"h":4.67,"l":4.31,"n":7581,"o":4.63,"t":"2026-03-11T04:00:00Z","v":610642,"vw":4.434133},{"c":3.88,"h":4.27,"l":3.87,"n":5247,"o":4.27,"t":"2026-03-12T04:00:00Z","v":308430,"vw":4.024561},{"c":3.69,"h":4.05,"l":3.68,"n":3138,"o":3.88,"t":"2026-03-13T04:00:00Z","v":216956,"vw":3.818326},{"c":3.56,"h":3.695,"l":3.53,"n":5867,"o":3.64,"t":"2026-03-16T04:00:00Z","v":443131,"vw":3.598242},{"c":4.23,"h":4.23,"l":3.6291,"n":8508,"o":3.75,"t":"2026-03-17T04:00:00Z","v":619203,"vw":4.066325},{"c":4.05,"h":4.42,"l":3.98,"n":6809,"o":4.16,"t":"2026-03-18T04:00:00Z","v":559211,"vw":4.156233},{"c":4.17,"h":4.175,"l":3.92,"n":3603,"o":4.01,"t":"2026-03-19T04:00:00Z","v":260414,"vw":4.087994},{"c":4.28,"h":4.5,"l":4.1,"n":6708,"o":4.14,"t":"2026-03-20T04:00:00Z","v":684989,"vw":4.325104},{"c":4.07,"h":4.3553,"l":4.001,"n":6468,"o":4.34,"t":"2026-03-23T04:00:00Z","v":361908,"vw":4.111186},{"c":3.82,"h":4.07,"l":3.81,"n":4059,"o":4.07,"t":"2026-03-24T04:00:00Z","v":284856,"vw":3.92335},{"c":4.09,"h":4.17,"l":3.85,"n":6404,"o":3.85,"t":"2026-03-25T04:00:00Z","v":402529,"vw":4.063825},{"c":4.31,"h":4.51,"l":3.99,"n":6820,"o":4.08,"t":"2026-03-26T04:00:00Z","v":655089,"vw":4.379734},{"c":4.04,"h":4.35,"l":4.03,"n":4770,"o":4.31,"t":"2026-03-27T04:00:00Z","v":320169,"vw":4.189197},{"c":3.99,"h":4.27,"l":3.89,"n":4134,"o":3.98,"t":"2026-03-30T04:00:00Z","v":358567,"vw":4.008561},{"c":4.13,"h":4.24,"l":3.97,"n":6552,"o":3.97,"t":"2026-03-31T04:00:00Z","v":375786,"vw":4.147654},{"c":4.35,"h":4.47,"l":4.13,"n":5903,"o":4.13,"t":"2026-04-01T04:00:00Z","v":446629,"vw":4.394109},{"c":4.24,"h":4.435,"l":4.17,"n":3277,"o":4.23,"t":"2026-04-02T04:00:00Z","v":206105,"vw":4.249303},{"c":4.07,"h":4.34,"l":4.07,"n":5002,"o":4.24,"t":"2026-04-06T04:00:00Z","v":232002,"vw":4.184092},{"c":3.73,"h":4.073,"l":3.7,"n":6846,"o":4.01,"t":"2026-04-07T04:00:00Z","v":686963,"vw":3.802358},{"c":4.05,"h":4.13,"l":3.79,"n":5517,"o":3.85,"t":"2026-04-08T04:00:00Z","v":1073818,"vw":3.983277},{"c":4.07,"h":4.16,"l":3.99,"n":6625,"o":4.02,"t":"2026-04-09T04:00:00Z","v":418760,"vw":4.061852},{"c":4.1,"h":4.126,"l":3.99,"n":4471,"o":4.06,"t":"2026-04-10T04:00:00Z","v":235128,"vw":4.076904},{"c":4.13,"h":4.23,"l":4.05,"n":3596,"o":4.1,"t":"2026-04-13T04:00:00Z","v":228941,"vw":4.110198},{"c":4.2,"h":4.34,"l":4.14,"n":4245,"o":4.14,"t":"2026-04-14T04:00:00Z","v":227159,"vw":4.254543},{"c":4.33,"h":4.345,"l":4.18,"n":6542,"o":4.18,"t":"2026-04-15T04:00:00Z","v":436714,"vw":4.286567},{"c":4.14,"h":4.3537,"l":4.06,"n":5523,"o":4.3,"t":"2026-04-16T04:00:00Z","v":332182,"vw":4.137112},{"c":4.29,"h":4.38,"l":4.19,"n":5393,"o":4.19,"t":"2026-04-17T04:00:00Z","v":301259,"vw":4.284484},{"c":4.19,"h":4.31,"l":4.15,"n":3862,"o":4.23,"t":"2026-04-20T04:00:00Z","v":215568,"vw":4.224115},{"c":4.17,"h":4.255,"l":4.115,"n":4346,"o":4.23,"t":"2026-04-21T04:00:00Z","v":232474,"vw":4.183022},{"c":4.42,"h":4.45,"l":4.12,"n":5529,"o":4.2,"t":"2026-04-22T04:00:00Z","v":681074,"vw":4.200181},{"c":4.28,"h":4.66,"l":4.24,"n":9958,"o":4.4,"t":"2026-04-23T04:00:00Z","v":635212,"vw":4.439801},{"c":4.11,"h":4.275,"l":4.035,"n":7644,"o":4.2,"t":"2026-04-24T04:00:00Z","v":527046,"vw":4.159338},{"c":4.21,"h":4.33,"l":4.08,"n":6067,"o":4.08,"t":"2026-04-27T04:00:00Z","v":369865,"vw":4.209241},{"c":4.12,"h":4.28,"l":4.03,"n":5092,"o":4.16,"t":"2026-04-28T04:00:00Z","v":244668,"vw":4.126023},{"c":4.1,"h":4.21,"l":3.97,"n":6474,"o":4.2,"t":"2026-04-29T04:00:00Z","v":327011,"vw":4.064659},{"c":4.07,"h":4.16,"l":4,"n":6086,"o":4.13,"t":"2026-04-30T04:00:00Z","v":286978,"vw":4.100122},{"c":4.19,"h":4.24,"l":4.05,"n":4452,"o":4.05,"t":"2026-05-01T04:00:00Z","v":246348,"vw":4.155786},{"c":4.21,"h":4.305,"l":4.13,"n":5596,"o":4.15,"t":"2026-05-04T04:00:00Z","v":305653,"vw":4.231335},{"c":4.2,"h":4.33,"l":4.11,"n":4795,"o":4.23,"t":"2026-05-05T04:00:00Z","v":278150,"vw":4.211482},{"c":4.38,"h":4.5,"l":4.13,"n":8827,"o":4.21,"t":"2026-05-06T04:00:00Z","v":651696,"vw":4.346238},{"c":4.29,"h":4.38,"l":4.19,"n":5733,"o":4.22,"t":"2026-05-07T04:00:00Z","v":329918,"vw":4.287041},{"c":4.43,"h":4.56,"l":4.3,"n":7628,"o":4.35,"t":"2026-05-08T04:00:00Z","v":427938,"vw":4.426716},{"c":4.5,"h":4.6,"l":4.37,"n":6482,"o":4.37,"t":"2026-05-11T04:00:00Z","v":449886,"vw":4.53071},{"c":4.34,"h":4.5,"l":4.2,"n":5854,"o":4.48,"t":"2026-05-12T04:00:00Z","v":401014,"vw":4.341834},{"c":4.23,"h":4.365,"l":4.21,"n":4762,"o":4.32,"t":"2026-05-13T04:00:00Z","v":245404,"vw":4.292795},{"c":4,"h":4.21,"l":3.97,"n":3710,"o":4.2,"t":"2026-05-14T04:00:00Z","v":264587,"vw":4.050437},{"c":3.94,"h":4.058,"l":3.86,"n":6136,"o":3.97,"t":"2026-05-15T04:00:00Z","v":263899,"vw":3.939499},{"c":3.68,"h":3.99,"l":3.575,"n":5963,"o":3.99,"t":"2026-05-18T04:00:00Z","v":494371,"vw":3.686391},{"c":3.64,"h":3.68,"l":3.56,"n":5344,"o":3.67,"t":"2026-05-19T04:00:00Z","v":446993,"vw":3.603146},{"c":3.77,"h":3.85,"l":3.5801,"n":4039,"o":3.65,"t":"2026-05-20T04:00:00Z","v":271769,"vw":3.771563},{"c":4.04,"h":4.065,"l":3.71,"n":5604,"o":3.71,"t":"2026-05-21T04:00:00Z","v":254741,"vw":3.948046},{"c":4.04,"h":4.195,"l":4,"n":4931,"o":4.05,"t":"2026-05-22T04:00:00Z","v":177826,"vw":4.085752},{"c":4,"h":4.15,"l":3.97,"n":8234,"o":4.07,"t":"2026-05-26T04:00:00Z","v":287737,"vw":4.040603},{"c":4.03,"h":4.1622,"l":3.98,"n":5952,"o":3.98,"t":"2026-05-27T04:00:00Z","v":213512,"vw":4.062213},{"c":4.14,"h":4.18,"l":3.99,"n":6041,"o":4.01,"t":"2026-05-28T04:00:00Z","v":296431,"vw":4.124194},{"c":4.31,"h":4.36,"l":4.05,"n":11331,"o":4.12,"t":"2026-05-29T04:00:00Z","v":878523,"vw":4.234687},{"c":4.11,"h":4.33,"l":4.095,"n":9281,"o":4.24,"t":"2026-06-01T04:00:00Z","v":469283,"vw":4.192015},{"c":4.04,"h":4.25,"l":4.01,"n":9836,"o":4.25,"t":"2026-06-02T04:00:00Z","v":475305,"vw":4.110711},{"c":3.97,"h":4.095,"l":3.965,"n":6994,"o":4.04,"t":"2026-06-03T04:00:00Z","v":400256,"vw":4.027694},{"c":4.01,"h":4.17,"l":3.95,"n":5000,"o":3.95,"t":"2026-06-04T04:00:00Z","v":276994,"vw":4.079915},{"c":3.83,"h":4.0202,"l":3.76,"n":6433,"o":4,"t":"2026-06-05T04:00:00Z","v":447747,"vw":3.891372},{"c":3.71,"h":3.945,"l":3.66,"n":8279,"o":3.91,"t":"2026-06-08T04:00:00Z","v":451744,"vw":3.737825},{"c":3.85,"h":3.95,"l":3.71,"n":9793,"o":3.71,"t":"2026-06-09T04:00:00Z","v":433922,"vw":3.851307},{"c":3.73,"h":4,"l":3.72,"n":10792,"o":3.84,"t":"2026-06-10T04:00:00Z","v":399651,"vw":3.831666},{"c":3.88,"h":3.89,"l":3.67,"n":9845,"o":3.71,"t":"2026-06-11T04:00:00Z","v":471529,"vw":3.801553},{"c":4,"h":4.02,"l":3.9,"n":10795,"o":3.93,"t":"2026-06-12T04:00:00Z","v":501574,"vw":3.96882},{"c":4.08,"h":4.115,"l":3.995,"n":7049,"o":4.03,"t":"2026-06-15T04:00:00Z","v":511678,"vw":4.038934},{"c":4.04,"h":4.145,"l":3.99,"n":6905,"o":4.1,"t":"2026-06-16T04:00:00Z","v":461110,"vw":4.038383},{"c":4.05,"h":4.11,"l":3.985,"n":5552,"o":4.06,"t":"2026-06-17T04:00:00Z","v":403786,"vw":4.03897},{"c":4.22,"h":4.28,"l":4.015,"n":7119,"o":4.03,"t":"2026-06-18T04:00:00Z","v":866279,"vw":4.201764},{"c":4.12,"h":4.425,"l":4.11,"n":8576,"o":4.22,"t":"2026-06-22T04:00:00Z","v":438116,"vw":4.197837},{"c":4,"h":4.22,"l":3.99,"n":6498,"o":4.06,"t":"2026-06-23T04:00:00Z","v":352756,"vw":4.077211},{"c":4.09,"h":4.17,"l":3.995,"n":13809,"o":4.05,"t":"2026-06-24T04:00:00Z","v":686401,"vw":4.086512},{"c":3.99,"h":4.22,"l":3.92,"n":11499,"o":4.13,"t":"2026-06-25T04:00:00Z","v":633104,"vw":4.034443},{"c":4.02,"h":4.235,"l":3.98,"n":13202,"o":3.98,"t":"2026-06-26T04:00:00Z","v":10479707,"vw":4.024857},{"c":4.23,"h":4.25,"l":3.995,"n":8030,"o":4.06,"t":"2026-06-29T04:00:00Z","v":591607,"vw":4.148244},{"c":4.67,"h":4.7,"l":4.2,"n":11731,"o":4.23,"t":"2026-06-30T04:00:00Z","v":1104554,"vw":4.505193},{"c":4.085,"h":4.7,"l":4.06,"n":10788,"o":4.64,"t":"2026-07-01T04:00:00Z","v":807046,"vw":4.236728},{"c":4.13,"h":4.305,"l":4.08,"n":10437,"o":4.15,"t":"2026-07-02T04:00:00Z","v":679008,"vw":4.194379},{"c":4.03,"h":4.17,"l":3.99,"n":8192,"o":4.14,"t":"2026-07-06T04:00:00Z","v":542477,"vw":4.061547},{"c":3.94,"h":4.085,"l":3.86,"n":6173,"o":4.03,"t":"2026-07-07T04:00:00Z","v":528255,"vw":3.945983},{"c":3.96,"h":3.98,"l":3.84,"n":6678,"o":3.87,"t":"2026-07-08T04:00:00Z","v":464640,"vw":3.928397},{"c":3.96,"h":4.02,"l":3.87,"n":6480,"o":3.95,"t":"2026-07-09T04:00:00Z","v":447306,"vw":3.948772},{"c":4.41,"h":4.4398,"l":3.91,"n":10248,"o":4.21,"t":"2026-07-10T04:00:00Z","v":918448,"vw":4.270136},{"c":4.05,"h":4.48,"l":4.015,"n":10590,"o":4.42,"t":"2026-07-13T04:00:00Z","v":642345,"vw":4.118422},{"c":4.02,"h":4.18,"l":3.965,"n":8333,"o":4.02,"t":"2026-07-14T04:00:00Z","v":1140816,"vw":4.029641},{"c":3.9,"h":4.045,"l":3.78,"n":6410,"o":4.03,"t":"2026-07-15T04:00:00Z","v":539476,"vw":3.886226},{"c":3.83,"h":3.88,"l":3.74,"n":8160,"o":3.88,"t":"2026-07-16T04:00:00Z","v":504469,"vw":3.810368},{"c":3.82,"h":3.85,"l":3.7,"n":6960,"o":3.73,"t":"2026-07-17T04:00:00Z","v":461952,"vw":3.794756},{"c":3.68,"h":3.89,"l":3.605,"n":7433,"o":3.84,"t":"2026-07-20T04:00:00Z","v":729897,"vw":3.715724},{"c":3.69,"h":3.76,"l":3.625,"n":5460,"o":3.68,"t":"2026-07-21T04:00:00Z","v":430210,"vw":3.687384},{"c":3.695,"h":3.765,"l":3.56,"n":6631,"o":3.67,"t":"2026-07-22T04:00:00Z","v":678176,"vw":3.677939},{"c":3.99,"h":4.01,"l":3.58,"n":6668,"o":3.66,"t":"2026-07-23T04:00:00Z","v":580000,"vw":3.904978},{"c":3.85,"h":4,"l":3.775,"n":5078,"o":4,"t":"2026-07-24T04:00:00Z","v":573628,"vw":3.858539},{"c":3.94,"h":3.995,"l":3.83,"n":5057,"o":3.86,"t":"2026-07-27T04:00:00Z","v":360042,"vw":3.930646},{"c":3.93,"h":3.96,"l":3.71,"n":7226,"o":3.95,"t":"2026-07-28T04:00:00Z","v":861711,"vw":3.794002},{"c":4,"h":4.07,"l":3.88,"n":8957,"o":3.93,"t":"2026-07-29T04:00:00Z","v":875628,"vw":3.993802},{"c":4,"h":4.23,"l":3.96,"n":6604,"o":3.96,"t":"2026-07-30T04:00:00Z","v":504609,"vw":4.094855},{"c":3.98,"h":4.05,"l":3.87,"n":4759,"o":4,"t":"2026-07-31T04:00:00Z","v":415509,"vw":3.937137},{"c":4.09,"h":4.1,"l":3.965,"n":6806,"o":4.01,"t":"2026-08-03T04:00:00Z","v":364080,"vw":4.051085},{"c":4.29,"h":4.33,"l":4.1,"n":8917,"o":4.1,"t":"2026-08-04T04:00:00Z","v":604741,"vw":4.2544},{"c":4.15,"h":4.28,"l":4.08,"n":7574,"o":4.26,"t":"2026-08-05T04:00:00Z","v":372627,"vw":4.168997},{"c":4.17,"h":4.26,"l":4.065,"n":6197,"o":4.15,"t":"2026-08-06T04:00:00Z","v":447785,"vw":4.159013},{"c":4.64,"h":4.82,"l":4.215,"n":19135,"o":4.26,"t":"2026-08-07T04:00:00Z","v":1597348,"vw":4.636873},{"c":4.25,"h":4.6328,"l":4.21,"n":8242,"o":4.6,"t":"2026-08-10T04:00:00Z","v":658237,"vw":4.414509},{"c":4.28,"h":4.425,"l":4.13,"n":8695,"o":4.19,"t":"2026-08-11T04:00:00Z","v":1079925,"vw":4.30482},{"c":4.29,"h":4.55,"l":4.245,"n":10725,"o":4.29,"t":"2026-08-12T04:00:00Z","v":1027436,"vw":4.39176},{"c":4.29,"h":4.455,"l":4.19,"n":10379,"o":4.28,"t":"2026-08-13T04:00:00Z","v":1127778,"vw":4.336863},{"c":4.22,"h":4.33,"l":4.05,"n":7732,"o":4.26,"t":"2026-08-14T04:00:00Z","v":834692,"vw":4.232733},{"c":4.3,"h":4.335,"l":4.13,"n":10124,"o":4.2,"t":"2026-08-17T04:00:00Z","v":1093884,"vw":4.269899},{"c":4.21,"h":4.32,"l":4.145,"n":5612,"o":4.27,"t":"2026-08-18T04:00:00Z","v":362089,"vw":4.20264},{"c":4.16,"h":4.35,"l":4.14,"n":5296,"o":4.25,"t":"2026-08-19T04:00:00Z","v":406055,"vw":4.215972},{"c":4.03,"h":4.22,"l":3.99,"n":4958,"o":4.12,"t":"2026-08-20T04:00:00Z","v":497385,"vw":4.026443},{"c":4.04,"h":4.175,"l":4.005,"n":7176,"o":4.05,"t":"2026-08-21T04:00:00Z","v":1216754,"vw":4.076416},{"c":4.05,"h":4.095,"l":3.94,"n":5307,"o":4.03,"t":"2026-08-24T04:00:00Z","v":299176,"vw":4.045639},{"c":4.16,"h":4.18,"l":3.995,"n":5514,"o":4.05,"t":"2026-08-25T04:00:00Z","v":390368,"vw":4.144761},{"c":4.17,"h":4.23,"l":4.075,"n":6398,"o":4.16,"t":"2026-08-26T04:00:00Z","v":706553,"vw":4.146226},{"c":4.23,"h":4.39,"l":4.145,"n":6605,"o":4.18,"t":"2026-08-27T04:00:00Z","v":596446,"vw":4.257632},{"c":4.04,"h":4.23,"l":4,"n":3812,"o":4.22,"t":"2026-08-28T04:00:00Z","v":356066,"vw":4.044749},{"c":4.04,"h":4.1,"l":4,"n":4393,"o":4.02,"t":"2026-08-31T04:00:00Z","v":245902,"vw":4.036428},{"c":4.07,"h":4.11,"l":3.97,"n":3866,"o":3.97,"t":"2026-09-01T04:00:00Z","v":203572,"vw":4.062181},{"c":4.04,"h":4.17,"l":4.015,"n":4147,"o":4.1,"t":"2026-09-02T04:00:00Z","v":360739,"vw":4.05177},{"c":4.04,"h":4.0691,"l":3.99,"n":4040,"o":4.06,"t":"2026-09-03T04:00:00Z","v":409169,"vw":4.024454},{"c":4.04,"h":4.08,"l":4,"n":2996,"o":4.01,"t":"2026-09-04T04:00:00Z","v":168150,"vw":4.041675},{"c":3.505,"h":4.1254,"l":3.19,"n":15022,"o":4,"t":"2026-09-08T04:00:00Z","v":2314282,"vw":3.425591},{"c":3.6,"h":3.67,"l":3.45,"n":10748,"o":3.5,"t":"2026-09-09T04:00:00Z","v":1396682,"vw":3.554605},{"c":3.4,"h":3.675,"l":3.31,"n":11558,"o":3.6,"t":"2026-09-10T04:00:00Z","v":2560600,"vw":3.552618},{"c":3.5,"h":3.55,"l":3.24,"n":11084,"o":3.44,"t":"2026-09-11T04:00:00Z","v":1246191,"vw":3.458865},{"c":3.62,"h":3.711,"l":3.47,"n":7319,"o":3.51,"t":"2026-09-14T04:00:00Z","v":1016679,"vw":3.609501},{"c":3.62,"h":3.64,"l":3.31,"n":12576,"o":3.6,"t":"2026-09-15T04:00:00Z","v":2081160,"vw":3.572325},{"c":3.51,"h":3.65,"l":3.355,"n":8388,"o":3.63,"t":"2026-09-16T04:00:00Z","v":965609,"vw":3.502702},{"c":3.5,"h":3.585,"l":3.41,"n":7366,"o":3.56,"t":"2026-09-17T04:00:00Z","v":633501,"vw":3.489776},{"c":3.58,"h":3.635,"l":3.48,"n":4776,"o":3.48,"t":"2026-09-18T04:00:00Z","v":1541810,"vw":3.569162},{"c":3.495,"h":3.58,"l":3.455,"n":5590,"o":3.58,"t":"2026-09-21T04:00:00Z","v":442974,"vw":3.516197},{"c":3.43,"h":3.57,"l":3.4,"n":7772,"o":3.52,"t":"2026-09-22T04:00:00Z","v":920050,"vw":3.474418},{"c":3.11,"h":3.42,"l":3.035,"n":13732,"o":3.41,"t":"2026-09-23T04:00:00Z","v":2309569,"vw":3.134975},{"c":3,"h":3.1,"l":2.955,"n":6578,"o":3.1,"t":"2026-09-24T04:00:00Z","v":973095,"vw":2.994069},{"c":3.01,"h":3.0834,"l":2.965,"n":8430,"o":2.98,"t":"2026-09-25T04:00:00Z","v":1849941,"vw":3.005954},{"c":3.015,"h":3.04,"l":2.81,"n":6595,"o":2.996,"t":"2026-09-28T04:00:00Z","v":828167,"vw":2.959566},{"c":2.9,"h":3.055,"l":2.895,"n":6886,"o":3.01,"t":"2026-09-29T04:00:00Z","v":1710145,"vw":2.946937},{"c":2.9,"h":2.935,"l":2.845,"n":5312,"o":2.93,"t":"2026-09-30T04:00:00Z","v":1764654,"vw":2.898411},{"c":2.83,"h":2.95,"l":2.82,"n":4765,"o":2.89,"t":"2026-10-01T04:00:00Z","v":501500,"vw":2.861713},{"c":2.83,"h":2.86,"l":2.745,"n":7133,"o":2.86,"t":"2026-10-02T04:00:00Z","v":911413,"vw":2.78748},{"c":2.9,"h":2.935,"l":2.73,"n":5829,"o":2.88,"t":"2026-10-05T04:00:00Z","v":698117,"vw":2.879458},{"c":2.77,"h":2.9,"l":2.7,"n":5240,"o":2.9,"t":"2026-10-06T04:00:00Z","v":642484,"vw":2.773652},{"c":2.81,"h":2.86,"l":2.7,"n":4359,"o":2.74,"t":"2026-10-07T04:00:00Z","v":435391,"vw":2.795363},{"c":2.79,"h":2.81,"l":2.7,"n":3666,"o":2.77,"t":"2026-10-08T04:00:00Z","v":836510,"vw":2.780632},{"c":2.91,"h":2.965,"l":2.815,"n":4213,"o":2.83,"t":"2026-10-09T04:00:00Z","v":541238,"vw":2.911073},{"c":2.82,"h":2.93,"l":2.81,"n":4043,"o":2.89,"t":"2026-10-12T04:00:00Z","v":404700,"vw":2.864587},{"c":2.6,"h":2.83,"l":2.59,"n":3674,"o":2.81,"t":"2026-10-13T04:00:00Z","v":439611,"vw":2.667138},{"c":2.45,"h":2.55,"l":2.43,"n":6313,"o":2.54,"t":"2026-10-14T04:00:00Z","v":705751,"vw":2.477145},{"c":2.64,"h":2.655,"l":2.475,"n":4823,"o":2.48,"t":"2026-10-15T04:00:00Z","v":549849,"vw":2.595878},{"c":2.59,"h":2.71,"l":2.52,"n":7936,"o":2.64,"t":"2026-10-16T04:00:00Z","v":967588,"vw":2.6324},{"c":2.75,"h":2.82,"l":2.58,"n":4309,"o":2.6,"t":"2026-10-19T04:00:00Z","v":602991,"vw":2.728134},{"c":3.02,"h":3.07,"l":2.77,"n":4381,"o":2.79,"t":"2026-10-20T04:00:00Z","v":593337,"vw":2.98079},{"c":3.01,"h":3.12,"l":2.875,"n":4500,"o":3.02,"t":"2026-10-21T04:00:00Z","v":406920,"vw":3.035882},{"c":3.2,"h":3.2798,"l":2.96,"n":5687,"o":2.99,"t":"2026-10-22T04:00:00Z","v":594597,"vw":3.197937}],"volatilityBars":[{"c":3.995,"h":4.07,"l":3.995,"n":7,"o":4.05,"t":"2026-08-25T13:30:00Z","v":3430,"vw":4.05192},{"c":4.1302,"h":4.15,"l":4.07,"n":120,"o":4.07,"t":"2026-08-25T13:45:00Z","v":16910,"vw":4.130567},{"c":4.125,"h":4.17,"l":4.125,"n":215,"o":4.145,"t":"2026-08-25T14:00:00Z","v":16781,"vw":4.148708},{"c":4.14,"h":4.14,"l":4.12,"n":187,"o":4.1291,"t":"2026-08-25T14:15:00Z","v":12572,"vw":4.130546},{"c":4.145,"h":4.165,"l":4.125,"n":201,"o":4.13,"t":"2026-08-25T14:30:00Z","v":15327,"vw":4.133532},{"c":4.16,"h":4.16,"l":4.135,"n":205,"o":4.145,"t":"2026-08-25T14:45:00Z","v":11026,"vw":4.152392},{"c":4.145,"h":4.1699,"l":4.145,"n":96,"o":4.1699,"t":"2026-08-25T15:00:00Z","v":3302,"vw":4.161246},{"c":4.15,"h":4.15,"l":4.13,"n":168,"o":4.145,"t":"2026-08-25T15:15:00Z","v":15417,"vw":4.137717},{"c":4.15,"h":4.15,"l":4.14,"n":118,"o":4.145,"t":"2026-08-25T15:30:00Z","v":4534,"vw":4.143326},{"c":4.145,"h":4.15,"l":4.145,"n":80,"o":4.15,"t":"2026-08-25T15:45:00Z","v":2909,"vw":4.147744},{"c":4.155,"h":4.18,"l":4.145,"n":135,"o":4.15,"t":"2026-08-25T16:00:00Z","v":7375,"vw":4.160918},{"c":4.155,"h":4.16,"l":4.14,"n":157,"o":4.155,"t":"2026-08-25T16:15:00Z","v":13067,"vw":4.147994},{"c":4.165,"h":4.17,"l":4.15,"n":168,"o":4.16,"t":"2026-08-25T16:30:00Z","v":7118,"vw":4.161502},{"c":4.17,"h":4.18,"l":4.165,"n":175,"o":4.17,"t":"2026-08-25T16:45:00Z","v":15592,"vw":4.171849},{"c":4.155,"h":4.17,"l":4.155,"n":130,"o":4.17,"t":"2026-08-25T17:00:00Z","v":11121,"vw":4.156511},{"c":4.17,"h":4.17,"l":4.16,"n":100,"o":4.16,"t":"2026-08-25T17:15:00Z","v":3703,"vw":4.164458},{"c":4.155,"h":4.17,"l":4.155,"n":144,"o":4.165,"t":"2026-08-25T17:30:00Z","v":7257,"vw":4.162553},{"c":4.145,"h":4.16,"l":4.145,"n":146,"o":4.155,"t":"2026-08-25T17:45:00Z","v":4762,"vw":4.151621},{"c":4.13,"h":4.15,"l":4.13,"n":107,"o":4.145,"t":"2026-08-25T18:00:00Z","v":6060,"vw":4.142327},{"c":4.125,"h":4.135,"l":4.125,"n":78,"o":4.135,"t":"2026-08-25T18:15:00Z","v":5706,"vw":4.126615},{"c":4.125,"h":4.13,"l":4.12,"n":76,"o":4.13,"t":"2026-08-25T18:30:00Z","v":1469,"vw":4.124444},{"c":4.13,"h":4.13,"l":4.12,"n":150,"o":4.12,"t":"2026-08-25T18:45:00Z","v":5730,"vw":4.125816},{"c":4.13,"h":4.13,"l":4.12,"n":127,"o":4.125,"t":"2026-08-25T19:00:00Z","v":7399,"vw":4.125246},{"c":4.14,"h":4.14,"l":4.125,"n":166,"o":4.125,"t":"2026-08-25T19:15:00Z","v":11169,"vw":4.130374},{"c":4.125,"h":4.14,"l":4.115,"n":353,"o":4.14,"t":"2026-08-25T19:30:00Z","v":31736,"vw":4.124145},{"c":4.145,"h":4.16,"l":4.12,"n":913,"o":4.125,"t":"2026-08-25T19:45:00Z","v":89352,"vw":4.147055},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-08-25T20:00:00Z","v":49592,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-08-26T11:45:00Z","v":1115,"vw":4.08},{"c":4.13,"h":4.2239,"l":4.09,"n":73,"o":4.16,"t":"2026-08-26T13:30:00Z","v":11624,"vw":4.156042},{"c":4.12,"h":4.15,"l":4.09,"n":50,"o":4.125,"t":"2026-08-26T13:45:00Z","v":2804,"vw":4.116819},{"c":4.115,"h":4.125,"l":4.1,"n":155,"o":4.11,"t":"2026-08-26T14:00:00Z","v":9139,"vw":4.111977},{"c":4.11,"h":4.125,"l":4.105,"n":109,"o":4.115,"t":"2026-08-26T14:15:00Z","v":9617,"vw":4.115827},{"c":4.095,"h":4.115,"l":4.075,"n":359,"o":4.095,"t":"2026-08-26T14:30:00Z","v":21413,"vw":4.101597},{"c":4.11,"h":4.11,"l":4.1,"n":61,"o":4.1,"t":"2026-08-26T14:45:00Z","v":4078,"vw":4.104483},{"c":4.095,"h":4.1,"l":4.095,"n":109,"o":4.1,"t":"2026-08-26T15:00:00Z","v":4782,"vw":4.09905},{"c":4.11,"h":4.11,"l":4.095,"n":75,"o":4.1,"t":"2026-08-26T15:15:00Z","v":4397,"vw":4.104171},{"c":4.1,"h":4.1,"l":4.09,"n":42,"o":4.1,"t":"2026-08-26T15:30:00Z","v":3061,"vw":4.097392},{"c":4.095,"h":4.1,"l":4.09,"n":16,"o":4.1,"t":"2026-08-26T15:45:00Z","v":1089,"vw":4.093333},{"c":4.11,"h":4.11,"l":4.0941,"n":66,"o":4.095,"t":"2026-08-26T16:00:00Z","v":3450,"vw":4.097915},{"c":4.095,"h":4.105,"l":4.0901,"n":50,"o":4.105,"t":"2026-08-26T16:15:00Z","v":3571,"vw":4.097661},{"c":4.115,"h":4.145,"l":4.1,"n":321,"o":4.1,"t":"2026-08-26T16:30:00Z","v":42199,"vw":4.115072},{"c":4.125,"h":4.15,"l":4.09,"n":1079,"o":4.115,"t":"2026-08-26T16:45:00Z","v":259418,"vw":4.116487},{"c":4.175,"h":4.185,"l":4.13,"n":196,"o":4.13,"t":"2026-08-26T17:00:00Z","v":15241,"vw":4.163492},{"c":4.175,"h":4.23,"l":4.17,"n":646,"o":4.175,"t":"2026-08-26T17:15:00Z","v":80496,"vw":4.201367},{"c":4.175,"h":4.185,"l":4.161,"n":136,"o":4.175,"t":"2026-08-26T17:30:00Z","v":13727,"vw":4.173683},{"c":4.175,"h":4.1788,"l":4.16,"n":114,"o":4.175,"t":"2026-08-26T17:45:00Z","v":9703,"vw":4.167734},{"c":4.175,"h":4.18,"l":4.1701,"n":83,"o":4.175,"t":"2026-08-26T18:00:00Z","v":5835,"vw":4.175445},{"c":4.185,"h":4.2,"l":4.175,"n":383,"o":4.18,"t":"2026-08-26T18:15:00Z","v":31941,"vw":4.18933},{"c":4.195,"h":4.205,"l":4.185,"n":106,"o":4.185,"t":"2026-08-26T18:30:00Z","v":5658,"vw":4.196752},{"c":4.185,"h":4.2,"l":4.175,"n":255,"o":4.195,"t":"2026-08-26T18:45:00Z","v":32327,"vw":4.19329},{"c":4.185,"h":4.195,"l":4.17,"n":170,"o":4.185,"t":"2026-08-26T19:00:00Z","v":13317,"vw":4.182147},{"c":4.185,"h":4.195,"l":4.185,"n":178,"o":4.185,"t":"2026-08-26T19:15:00Z","v":13919,"vw":4.188598},{"c":4.195,"h":4.2,"l":4.185,"n":292,"o":4.185,"t":"2026-08-26T19:30:00Z","v":14853,"vw":4.190787},{"c":4.17,"h":4.195,"l":4.15,"n":735,"o":4.195,"t":"2026-08-26T19:45:00Z","v":42862,"vw":4.168325},{"c":4.11,"h":4.17,"l":4.11,"n":8,"o":4.17,"t":"2026-08-26T20:00:00Z","v":33674,"vw":4.169733},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-08-27T13:00:00Z","v":201,"vw":4.17},{"c":4.26,"h":4.26,"l":4.145,"n":151,"o":4.18,"t":"2026-08-27T13:30:00Z","v":31335,"vw":4.193842},{"c":4.225,"h":4.27,"l":4.225,"n":106,"o":4.27,"t":"2026-08-27T13:45:00Z","v":9737,"vw":4.247335},{"c":4.235,"h":4.25,"l":4.22,"n":84,"o":4.23,"t":"2026-08-27T14:00:00Z","v":6632,"vw":4.235845},{"c":4.305,"h":4.31,"l":4.235,"n":171,"o":4.245,"t":"2026-08-27T14:15:00Z","v":20301,"vw":4.261908},{"c":4.34,"h":4.35,"l":4.285,"n":363,"o":4.3,"t":"2026-08-27T14:30:00Z","v":41086,"vw":4.320549},{"c":4.385,"h":4.385,"l":4.315,"n":217,"o":4.34,"t":"2026-08-27T14:45:00Z","v":25852,"vw":4.333923},{"c":4.305,"h":4.39,"l":4.305,"n":174,"o":4.385,"t":"2026-08-27T15:00:00Z","v":16551,"vw":4.354136},{"c":4.285,"h":4.32,"l":4.28,"n":147,"o":4.31,"t":"2026-08-27T15:15:00Z","v":8421,"vw":4.292659},{"c":4.275,"h":4.285,"l":4.275,"n":103,"o":4.285,"t":"2026-08-27T15:30:00Z","v":7224,"vw":4.277184},{"c":4.275,"h":4.28,"l":4.275,"n":85,"o":4.275,"t":"2026-08-27T15:45:00Z","v":3765,"vw":4.277401},{"c":4.275,"h":4.2799,"l":4.27,"n":56,"o":4.275,"t":"2026-08-27T16:00:00Z","v":6000,"vw":4.272611},{"c":4.315,"h":4.315,"l":4.265,"n":168,"o":4.275,"t":"2026-08-27T16:15:00Z","v":12767,"vw":4.284411},{"c":4.32,"h":4.32,"l":4.315,"n":63,"o":4.32,"t":"2026-08-27T16:30:00Z","v":2616,"vw":4.315588},{"c":4.315,"h":4.32,"l":4.315,"n":75,"o":4.315,"t":"2026-08-27T16:45:00Z","v":3257,"vw":4.315682},{"c":4.315,"h":4.315,"l":4.3135,"n":67,"o":4.315,"t":"2026-08-27T17:00:00Z","v":4265,"vw":4.314769},{"c":4.31,"h":4.32,"l":4.31,"n":67,"o":4.315,"t":"2026-08-27T17:15:00Z","v":4478,"vw":4.314387},{"c":4.315,"h":4.315,"l":4.31,"n":86,"o":4.315,"t":"2026-08-27T17:30:00Z","v":4506,"vw":4.314182},{"c":4.285,"h":4.325,"l":4.28,"n":300,"o":4.315,"t":"2026-08-27T17:45:00Z","v":23548,"vw":4.305594},{"c":4.275,"h":4.285,"l":4.275,"n":123,"o":4.285,"t":"2026-08-27T18:00:00Z","v":6258,"vw":4.278176},{"c":4.275,"h":4.295,"l":4.275,"n":159,"o":4.275,"t":"2026-08-27T18:15:00Z","v":10588,"vw":4.282283},{"c":4.275,"h":4.285,"l":4.27,"n":174,"o":4.275,"t":"2026-08-27T18:30:00Z","v":11331,"vw":4.275606},{"c":4.27,"h":4.28,"l":4.265,"n":141,"o":4.27,"t":"2026-08-27T18:45:00Z","v":19566,"vw":4.269636},{"c":4.235,"h":4.28,"l":4.235,"n":431,"o":4.275,"t":"2026-08-27T19:00:00Z","v":49985,"vw":4.267031},{"c":4.225,"h":4.235,"l":4.205,"n":367,"o":4.235,"t":"2026-08-27T19:15:00Z","v":30423,"vw":4.219753},{"c":4.225,"h":4.235,"l":4.22,"n":712,"o":4.225,"t":"2026-08-27T19:30:00Z","v":38504,"vw":4.22628},{"c":4.23,"h":4.255,"l":4.205,"n":1574,"o":4.225,"t":"2026-08-27T19:45:00Z","v":147587,"vw":4.227247},{"c":4.23,"h":4.23,"l":4.23,"n":8,"o":4.23,"t":"2026-08-27T20:00:00Z","v":39906,"vw":4.23},{"c":4.16,"h":4.23,"l":4.135,"n":103,"o":4.22,"t":"2026-08-28T13:30:00Z","v":8489,"vw":4.183712},{"c":4.165,"h":4.17,"l":4.126,"n":67,"o":4.16,"t":"2026-08-28T13:45:00Z","v":6818,"vw":4.155012},{"c":4.075,"h":4.17,"l":4.07,"n":178,"o":4.17,"t":"2026-08-28T14:00:00Z","v":24966,"vw":4.097721},{"c":4.07,"h":4.0891,"l":4.07,"n":63,"o":4.08,"t":"2026-08-28T14:15:00Z","v":5662,"vw":4.078591},{"c":4.095,"h":4.1054,"l":4.06,"n":102,"o":4.065,"t":"2026-08-28T14:30:00Z","v":5052,"vw":4.095777},{"c":4.09,"h":4.09,"l":4.07,"n":65,"o":4.085,"t":"2026-08-28T14:45:00Z","v":3043,"vw":4.078755},{"c":4.09,"h":4.09,"l":4.065,"n":42,"o":4.08,"t":"2026-08-28T15:00:00Z","v":2388,"vw":4.076493},{"c":4.075,"h":4.085,"l":4.075,"n":48,"o":4.085,"t":"2026-08-28T15:15:00Z","v":1636,"vw":4.079293},{"c":4.055,"h":4.075,"l":4.05,"n":80,"o":4.075,"t":"2026-08-28T15:30:00Z","v":5402,"vw":4.063372},{"c":4.03,"h":4.06,"l":4.025,"n":164,"o":4.055,"t":"2026-08-28T15:45:00Z","v":18585,"vw":4.045745},{"c":4.045,"h":4.045,"l":4.025,"n":59,"o":4.03,"t":"2026-08-28T16:00:00Z","v":6600,"vw":4.034174},{"c":4.05,"h":4.055,"l":4.04,"n":126,"o":4.045,"t":"2026-08-28T16:15:00Z","v":9088,"vw":4.048099},{"c":4.045,"h":4.05,"l":4.045,"n":31,"o":4.0452,"t":"2026-08-28T16:30:00Z","v":6859,"vw":4.047185},{"c":4.07,"h":4.07,"l":4.05,"n":97,"o":4.0599,"t":"2026-08-28T16:45:00Z","v":4493,"vw":4.058762},{"c":4.075,"h":4.075,"l":4.055,"n":83,"o":4.06,"t":"2026-08-28T17:00:00Z","v":4124,"vw":4.064444},{"c":4.079,"h":4.08,"l":4.07,"n":70,"o":4.075,"t":"2026-08-28T17:15:00Z","v":4212,"vw":4.074908},{"c":4.075,"h":4.075,"l":4.065,"n":68,"o":4.07,"t":"2026-08-28T17:30:00Z","v":5902,"vw":4.069668},{"c":4.0613,"h":4.07,"l":4.06,"n":64,"o":4.07,"t":"2026-08-28T17:45:00Z","v":3534,"vw":4.068537},{"c":4.065,"h":4.065,"l":4.06,"n":27,"o":4.06,"t":"2026-08-28T18:00:00Z","v":2557,"vw":4.064783},{"c":4.06,"h":4.07,"l":4.055,"n":46,"o":4.07,"t":"2026-08-28T18:15:00Z","v":2246,"vw":4.061562},{"c":4.03,"h":4.06,"l":4.02,"n":148,"o":4.055,"t":"2026-08-28T18:30:00Z","v":10828,"vw":4.048866},{"c":4.03,"h":4.04,"l":4.03,"n":46,"o":4.04,"t":"2026-08-28T18:45:00Z","v":1940,"vw":4.036422},{"c":4.025,"h":4.03,"l":4.02,"n":63,"o":4.03,"t":"2026-08-28T19:00:00Z","v":5987,"vw":4.023656},{"c":4.03,"h":4.03,"l":4.015,"n":138,"o":4.02,"t":"2026-08-28T19:15:00Z","v":24217,"vw":4.022199},{"c":4.035,"h":4.04,"l":4.03,"n":75,"o":4.035,"t":"2026-08-28T19:30:00Z","v":3988,"vw":4.035471},{"c":4.05,"h":4.055,"l":4,"n":1034,"o":4.035,"t":"2026-08-28T19:45:00Z","v":128844,"vw":4.018931},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-08-28T20:00:00Z","v":38038,"vw":4.04},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-28T22:00:00Z","v":100,"vw":4.12},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-08-28T23:15:00Z","v":111,"vw":4.01},{"c":4.0608,"h":4.0608,"l":4.06,"n":2,"o":4.06,"t":"2026-08-31T08:15:00Z","v":376,"vw":4.060587},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-31T10:15:00Z","v":647,"vw":4.06},{"c":4.08,"h":4.1,"l":4,"n":225,"o":4.02,"t":"2026-08-31T13:30:00Z","v":21270,"vw":4.046161},{"c":4.07,"h":4.08,"l":4.05,"n":72,"o":4.08,"t":"2026-08-31T13:45:00Z","v":4735,"vw":4.072253},{"c":4.025,"h":4.076,"l":4.02,"n":106,"o":4.076,"t":"2026-08-31T14:00:00Z","v":7159,"vw":4.054216},{"c":4.045,"h":4.045,"l":4.01,"n":144,"o":4.02,"t":"2026-08-31T14:15:00Z","v":9006,"vw":4.028908},{"c":4.035,"h":4.04,"l":4.015,"n":171,"o":4.035,"t":"2026-08-31T14:30:00Z","v":8511,"vw":4.032156},{"c":4.015,"h":4.035,"l":4.01,"n":273,"o":4.035,"t":"2026-08-31T14:45:00Z","v":18962,"vw":4.020109},{"c":4.01,"h":4.015,"l":4.001,"n":58,"o":4.01,"t":"2026-08-31T15:00:00Z","v":2731,"vw":4.009657},{"c":4.04,"h":4.045,"l":4.015,"n":131,"o":4.0181,"t":"2026-08-31T15:15:00Z","v":7890,"vw":4.033629},{"c":4.035,"h":4.04,"l":4.035,"n":28,"o":4.04,"t":"2026-08-31T15:30:00Z","v":1351,"vw":4.03625},{"c":4.02,"h":4.04,"l":4.015,"n":108,"o":4.04,"t":"2026-08-31T15:45:00Z","v":11576,"vw":4.026277},{"c":4.04,"h":4.05,"l":4.025,"n":95,"o":4.025,"t":"2026-08-31T16:00:00Z","v":7566,"vw":4.039477},{"c":4.025,"h":4.035,"l":4.025,"n":39,"o":4.035,"t":"2026-08-31T16:15:00Z","v":1544,"vw":4.030556},{"c":4.035,"h":4.035,"l":4,"n":108,"o":4.02,"t":"2026-08-31T16:30:00Z","v":7154,"vw":4.014686},{"c":4.025,"h":4.035,"l":4.025,"n":31,"o":4.035,"t":"2026-08-31T16:45:00Z","v":1501,"vw":4.028403},{"c":4.015,"h":4.025,"l":4.015,"n":34,"o":4.025,"t":"2026-08-31T17:00:00Z","v":1223,"vw":4.02},{"c":4.015,"h":4.025,"l":4.01,"n":189,"o":4.01,"t":"2026-08-31T17:15:00Z","v":10668,"vw":4.015988},{"c":4.015,"h":4.025,"l":4.01,"n":99,"o":4.015,"t":"2026-08-31T17:30:00Z","v":3700,"vw":4.017944},{"c":4.02,"h":4.025,"l":4.01,"n":83,"o":4.015,"t":"2026-08-31T17:45:00Z","v":3347,"vw":4.018022},{"c":4.015,"h":4.015,"l":4.015,"n":12,"o":4.015,"t":"2026-08-31T18:00:00Z","v":429,"vw":4.015},{"c":4.03,"h":4.03,"l":4.01,"n":183,"o":4.02,"t":"2026-08-31T18:15:00Z","v":10579,"vw":4.019764},{"c":4.035,"h":4.035,"l":4.03,"n":56,"o":4.03,"t":"2026-08-31T18:30:00Z","v":2499,"vw":4.032425},{"c":4.035,"h":4.045,"l":4.035,"n":82,"o":4.04,"t":"2026-08-31T18:45:00Z","v":3920,"vw":4.040263},{"c":4.05,"h":4.05,"l":4.035,"n":46,"o":4.035,"t":"2026-08-31T19:00:00Z","v":2862,"vw":4.043571},{"c":4.055,"h":4.06,"l":4.055,"n":47,"o":4.06,"t":"2026-08-31T19:15:00Z","v":1044,"vw":4.0575},{"c":4.04,"h":4.07,"l":4.04,"n":257,"o":4.055,"t":"2026-08-31T19:30:00Z","v":12045,"vw":4.057114},{"c":4.05,"h":4.06,"l":4.03,"n":756,"o":4.03,"t":"2026-08-31T19:45:00Z","v":26424,"vw":4.045214},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-08-31T20:00:00Z","v":40086,"vw":4.04},{"c":4.036,"h":4.06,"l":3.97,"n":145,"o":3.97,"t":"2026-09-01T13:30:00Z","v":9024,"vw":4.005607},{"c":4.03,"h":4.05,"l":4.03,"n":64,"o":4.031,"t":"2026-09-01T13:45:00Z","v":4627,"vw":4.033298},{"c":4.04,"h":4.05,"l":4.01,"n":229,"o":4.036,"t":"2026-09-01T14:00:00Z","v":12610,"vw":4.031573},{"c":4.035,"h":4.06,"l":4.035,"n":118,"o":4.06,"t":"2026-09-01T14:15:00Z","v":7049,"vw":4.047386},{"c":4.075,"h":4.075,"l":4.035,"n":78,"o":4.035,"t":"2026-09-01T14:30:00Z","v":2985,"vw":4.050003},{"c":4.07,"h":4.095,"l":4.065,"n":118,"o":4.07,"t":"2026-09-01T14:45:00Z","v":3739,"vw":4.075766},{"c":4.065,"h":4.065,"l":4.05,"n":91,"o":4.065,"t":"2026-09-01T15:00:00Z","v":4407,"vw":4.05356},{"c":4.065,"h":4.065,"l":4.05,"n":82,"o":4.065,"t":"2026-09-01T15:15:00Z","v":3023,"vw":4.058228},{"c":4.065,"h":4.065,"l":4.06,"n":58,"o":4.065,"t":"2026-09-01T15:30:00Z","v":15401,"vw":4.060546},{"c":4.085,"h":4.09,"l":4.075,"n":37,"o":4.075,"t":"2026-09-01T15:45:00Z","v":3895,"vw":4.084673},{"c":4.07,"h":4.09,"l":4.055,"n":174,"o":4.09,"t":"2026-09-01T16:00:00Z","v":12006,"vw":4.067079},{"c":4.07,"h":4.075,"l":4.055,"n":134,"o":4.065,"t":"2026-09-01T16:15:00Z","v":6239,"vw":4.065406},{"c":4.075,"h":4.075,"l":4.065,"n":72,"o":4.07,"t":"2026-09-01T16:30:00Z","v":1710,"vw":4.07},{"c":4.095,"h":4.095,"l":4.085,"n":101,"o":4.09,"t":"2026-09-01T16:45:00Z","v":11560,"vw":4.090092},{"c":4.1,"h":4.1,"l":4.095,"n":38,"o":4.095,"t":"2026-09-01T17:00:00Z","v":699,"vw":4.0972},{"c":4.105,"h":4.11,"l":4.095,"n":59,"o":4.095,"t":"2026-09-01T17:15:00Z","v":1470,"vw":4.103571},{"c":4.105,"h":4.11,"l":4.105,"n":22,"o":4.105,"t":"2026-09-01T17:30:00Z","v":934,"vw":4.107},{"c":4.07,"h":4.105,"l":4.07,"n":152,"o":4.105,"t":"2026-09-01T17:45:00Z","v":7199,"vw":4.092357},{"c":4.055,"h":4.065,"l":4.055,"n":65,"o":4.065,"t":"2026-09-01T18:00:00Z","v":2332,"vw":4.060818},{"c":4.045,"h":4.055,"l":4.045,"n":71,"o":4.05,"t":"2026-09-01T18:15:00Z","v":2913,"vw":4.052667},{"c":4.045,"h":4.05,"l":4.045,"n":42,"o":4.045,"t":"2026-09-01T18:30:00Z","v":1453,"vw":4.045884},{"c":4.075,"h":4.075,"l":4.03,"n":183,"o":4.04,"t":"2026-09-01T18:45:00Z","v":10757,"vw":4.042618},{"c":4.085,"h":4.085,"l":4.08,"n":43,"o":4.08,"t":"2026-09-01T19:00:00Z","v":2148,"vw":4.080981},{"c":4.08,"h":4.09,"l":4.08,"n":20,"o":4.09,"t":"2026-09-01T19:15:00Z","v":666,"vw":4.085},{"c":4.08,"h":4.09,"l":4.075,"n":172,"o":4.09,"t":"2026-09-01T19:30:00Z","v":5980,"vw":4.080156},{"c":4.06,"h":4.08,"l":4.06,"n":559,"o":4.08,"t":"2026-09-01T19:45:00Z","v":22634,"vw":4.069815},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-09-01T20:00:00Z","v":32987,"vw":4.07},{"c":4.115,"h":4.17,"l":4.09,"n":166,"o":4.1,"t":"2026-09-02T13:30:00Z","v":20361,"vw":4.12845},{"c":4.075,"h":4.115,"l":4.065,"n":102,"o":4.115,"t":"2026-09-02T13:45:00Z","v":10802,"vw":4.093415},{"c":4.07,"h":4.09,"l":4.06,"n":163,"o":4.071,"t":"2026-09-02T14:00:00Z","v":15078,"vw":4.077157},{"c":4.079,"h":4.085,"l":4.065,"n":91,"o":4.075,"t":"2026-09-02T14:15:00Z","v":8169,"vw":4.077427},{"c":4.055,"h":4.075,"l":4.05,"n":71,"o":4.075,"t":"2026-09-02T14:30:00Z","v":10656,"vw":4.069925},{"c":4.035,"h":4.05,"l":4.025,"n":215,"o":4.05,"t":"2026-09-02T14:45:00Z","v":26001,"vw":4.037478},{"c":4.045,"h":4.045,"l":4.035,"n":85,"o":4.035,"t":"2026-09-02T15:00:00Z","v":5756,"vw":4.038962},{"c":4.045,"h":4.055,"l":4.035,"n":88,"o":4.045,"t":"2026-09-02T15:15:00Z","v":4786,"vw":4.043452},{"c":4.06,"h":4.06,"l":4.04,"n":74,"o":4.05,"t":"2026-09-02T15:30:00Z","v":4479,"vw":4.048561},{"c":4.065,"h":4.065,"l":4.05,"n":62,"o":4.055,"t":"2026-09-02T15:45:00Z","v":3287,"vw":4.058478},{"c":4.065,"h":4.0699,"l":4.06,"n":56,"o":4.065,"t":"2026-09-02T16:00:00Z","v":2928,"vw":4.06407},{"c":4.065,"h":4.065,"l":4.065,"n":18,"o":4.065,"t":"2026-09-02T16:15:00Z","v":820,"vw":4.065},{"c":4.07,"h":4.07,"l":4.05,"n":109,"o":4.06,"t":"2026-09-02T16:30:00Z","v":6323,"vw":4.059319},{"c":4.065,"h":4.07,"l":4.065,"n":34,"o":4.07,"t":"2026-09-02T16:45:00Z","v":2063,"vw":4.066287},{"c":4.07,"h":4.07,"l":4.065,"n":32,"o":4.065,"t":"2026-09-02T17:00:00Z","v":2981,"vw":4.066306},{"c":4.05,"h":4.065,"l":4.045,"n":122,"o":4.06,"t":"2026-09-02T17:15:00Z","v":6605,"vw":4.054405},{"c":4.055,"h":4.055,"l":4.05,"n":55,"o":4.055,"t":"2026-09-02T17:30:00Z","v":3378,"vw":4.054785},{"c":4.045,"h":4.0599,"l":4.045,"n":61,"o":4.055,"t":"2026-09-02T17:45:00Z","v":2184,"vw":4.049445},{"c":4.045,"h":4.045,"l":4.035,"n":84,"o":4.04,"t":"2026-09-02T18:00:00Z","v":4154,"vw":4.041792},{"c":4.045,"h":4.045,"l":4.045,"n":8,"o":4.045,"t":"2026-09-02T18:15:00Z","v":306,"vw":4.045},{"c":4.045,"h":4.045,"l":4.04,"n":62,"o":4.04,"t":"2026-09-02T18:30:00Z","v":2369,"vw":4.041786},{"c":4.055,"h":4.055,"l":4.04,"n":126,"o":4.045,"t":"2026-09-02T18:45:00Z","v":8853,"vw":4.046081},{"c":4.075,"h":4.075,"l":4.055,"n":121,"o":4.055,"t":"2026-09-02T19:00:00Z","v":5595,"vw":4.067494},{"c":4.045,"h":4.08,"l":4.045,"n":103,"o":4.075,"t":"2026-09-02T19:15:00Z","v":6668,"vw":4.060648},{"c":4.05,"h":4.05,"l":4.04,"n":265,"o":4.045,"t":"2026-09-02T19:30:00Z","v":23985,"vw":4.046068},{"c":4.045,"h":4.05,"l":4.015,"n":1036,"o":4.04,"t":"2026-09-02T19:45:00Z","v":88640,"vw":4.032446},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-09-02T20:00:00Z","v":67868,"vw":4.04},{"c":4,"h":4.01,"l":4,"n":6,"o":4,"t":"2026-09-03T09:00:00Z","v":748,"vw":4.001437},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-09-03T13:15:00Z","v":419,"vw":4.03},{"c":4.02,"h":4.061,"l":4,"n":129,"o":4.06,"t":"2026-09-03T13:30:00Z","v":13437,"vw":4.017933},{"c":4.01,"h":4.0201,"l":4.005,"n":29,"o":4.0201,"t":"2026-09-03T13:45:00Z","v":3592,"vw":4.010006},{"c":4.06,"h":4.06,"l":4.01,"n":179,"o":4.03,"t":"2026-09-03T14:00:00Z","v":21005,"vw":4.032265},{"c":4.045,"h":4.0691,"l":4.035,"n":89,"o":4.06,"t":"2026-09-03T14:15:00Z","v":6972,"vw":4.049734},{"c":4.059,"h":4.06,"l":4.035,"n":139,"o":4.045,"t":"2026-09-03T14:30:00Z","v":7484,"vw":4.046366},{"c":4.03,"h":4.065,"l":4.015,"n":175,"o":4.0592,"t":"2026-09-03T14:45:00Z","v":15519,"vw":4.043386},{"c":4.035,"h":4.05,"l":4.03,"n":88,"o":4.03,"t":"2026-09-03T15:00:00Z","v":4347,"vw":4.036436},{"c":4.03,"h":4.04,"l":4.025,"n":114,"o":4.04,"t":"2026-09-03T15:15:00Z","v":7627,"vw":4.031271},{"c":4.025,"h":4.035,"l":4.02,"n":81,"o":4.035,"t":"2026-09-03T15:30:00Z","v":5365,"vw":4.02488},{"c":4.01,"h":4.03,"l":4.01,"n":155,"o":4.02,"t":"2026-09-03T15:45:00Z","v":11902,"vw":4.027588},{"c":4.015,"h":4.03,"l":3.99,"n":247,"o":4.01,"t":"2026-09-03T16:00:00Z","v":79202,"vw":4.003489},{"c":4.02,"h":4.028,"l":4.015,"n":78,"o":4.015,"t":"2026-09-03T16:15:00Z","v":6016,"vw":4.021414},{"c":4.02,"h":4.03,"l":4.02,"n":86,"o":4.02,"t":"2026-09-03T16:30:00Z","v":6235,"vw":4.025504},{"c":4.015,"h":4.025,"l":4.015,"n":86,"o":4.02,"t":"2026-09-03T16:45:00Z","v":4521,"vw":4.02102},{"c":4,"h":4.015,"l":4,"n":138,"o":4.015,"t":"2026-09-03T17:00:00Z","v":9225,"vw":4.00482},{"c":4.02,"h":4.02,"l":4,"n":159,"o":4.005,"t":"2026-09-03T17:15:00Z","v":14058,"vw":4.010021},{"c":4.02,"h":4.025,"l":4.02,"n":32,"o":4.025,"t":"2026-09-03T17:30:00Z","v":1032,"vw":4.020714},{"c":4.015,"h":4.025,"l":4.01,"n":43,"o":4.02,"t":"2026-09-03T17:45:00Z","v":1900,"vw":4.015948},{"c":4.005,"h":4.01,"l":4,"n":72,"o":4.01,"t":"2026-09-03T18:00:00Z","v":2854,"vw":4.005546},{"c":4.005,"h":4.01,"l":4,"n":60,"o":4.005,"t":"2026-09-03T18:15:00Z","v":5070,"vw":4.001485},{"c":4.025,"h":4.025,"l":4.005,"n":115,"o":4.005,"t":"2026-09-03T18:30:00Z","v":11270,"vw":4.010946},{"c":4.02,"h":4.025,"l":4.02,"n":59,"o":4.025,"t":"2026-09-03T18:45:00Z","v":3651,"vw":4.021517},{"c":4.02,"h":4.03,"l":4.015,"n":122,"o":4.02,"t":"2026-09-03T19:00:00Z","v":7789,"vw":4.021256},{"c":4.04,"h":4.04,"l":4.02,"n":156,"o":4.025,"t":"2026-09-03T19:15:00Z","v":12083,"vw":4.029791},{"c":4.035,"h":4.04,"l":4.03,"n":167,"o":4.04,"t":"2026-09-03T19:30:00Z","v":10612,"vw":4.036211},{"c":4.05,"h":4.05,"l":4.02,"n":641,"o":4.035,"t":"2026-09-03T19:45:00Z","v":56825,"vw":4.033778},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-09-03T20:00:00Z","v":65521,"vw":4.04},{"c":4.02,"h":4.02,"l":4.01,"n":2,"o":4.01,"t":"2026-09-04T08:30:00Z","v":200,"vw":4.015},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-04T13:15:00Z","v":311,"vw":3.97},{"c":4.05,"h":4.06,"l":4,"n":54,"o":4.01,"t":"2026-09-04T13:30:00Z","v":5930,"vw":4.017077},{"c":4.02,"h":4.05,"l":4.02,"n":6,"o":4.05,"t":"2026-09-04T13:45:00Z","v":437,"vw":4.035185},{"c":4.04,"h":4.04,"l":4.01,"n":51,"o":4.04,"t":"2026-09-04T14:00:00Z","v":3367,"vw":4.023745},{"c":4.03,"h":4.04,"l":4.03,"n":37,"o":4.04,"t":"2026-09-04T14:15:00Z","v":1813,"vw":4.034517},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-09-04T14:30:00Z","v":1411,"vw":4.03},{"c":4.025,"h":4.03,"l":4.02,"n":30,"o":4.02,"t":"2026-09-04T14:45:00Z","v":1203,"vw":4.025},{"c":4.025,"h":4.025,"l":4.025,"n":2,"o":4.025,"t":"2026-09-04T15:00:00Z","v":105,"vw":4.025},{"c":4.04,"h":4.04,"l":4.0115,"n":102,"o":4.02,"t":"2026-09-04T15:15:00Z","v":12897,"vw":4.021264},{"c":4.05,"h":4.05,"l":4.04,"n":77,"o":4.04,"t":"2026-09-04T15:30:00Z","v":2402,"vw":4.042308},{"c":4.04,"h":4.05,"l":4.04,"n":36,"o":4.05,"t":"2026-09-04T15:45:00Z","v":1300,"vw":4.047143},{"c":4.035,"h":4.04,"l":4.035,"n":31,"o":4.04,"t":"2026-09-04T16:00:00Z","v":1139,"vw":4.037},{"c":4.06,"h":4.06,"l":4.05,"n":61,"o":4.05,"t":"2026-09-04T16:15:00Z","v":3459,"vw":4.054756},{"c":4.075,"h":4.08,"l":4.065,"n":57,"o":4.065,"t":"2026-09-04T16:30:00Z","v":4438,"vw":4.073734},{"c":4.065,"h":4.08,"l":4.065,"n":89,"o":4.08,"t":"2026-09-04T16:45:00Z","v":3067,"vw":4.072308},{"c":4.07,"h":4.07,"l":4.065,"n":18,"o":4.07,"t":"2026-09-04T17:00:00Z","v":839,"vw":4.069},{"c":4.05,"h":4.07,"l":4.05,"n":68,"o":4.07,"t":"2026-09-04T17:15:00Z","v":2731,"vw":4.065357},{"c":4.065,"h":4.065,"l":4.05,"n":23,"o":4.05,"t":"2026-09-04T17:30:00Z","v":1302,"vw":4.062727},{"c":4.055,"h":4.065,"l":4.05,"n":70,"o":4.065,"t":"2026-09-04T17:45:00Z","v":4227,"vw":4.053793},{"c":4.055,"h":4.06,"l":4.055,"n":32,"o":4.06,"t":"2026-09-04T18:00:00Z","v":1583,"vw":4.057456},{"c":4.05,"h":4.065,"l":4.045,"n":94,"o":4.05,"t":"2026-09-04T18:15:00Z","v":7242,"vw":4.055223},{"c":4.055,"h":4.06,"l":4.055,"n":22,"o":4.06,"t":"2026-09-04T18:30:00Z","v":845,"vw":4.057857},{"c":4.06,"h":4.06,"l":4.055,"n":38,"o":4.055,"t":"2026-09-04T18:45:00Z","v":1652,"vw":4.05625},{"c":4.07,"h":4.075,"l":4.055,"n":72,"o":4.055,"t":"2026-09-04T19:00:00Z","v":4311,"vw":4.064998},{"c":4.055,"h":4.07,"l":4.05,"n":194,"o":4.065,"t":"2026-09-04T19:15:00Z","v":8606,"vw":4.058726},{"c":4.035,"h":4.05,"l":4.03,"n":171,"o":4.05,"t":"2026-09-04T19:30:00Z","v":8779,"vw":4.039219},{"c":4.045,"h":4.05,"l":4.035,"n":599,"o":4.035,"t":"2026-09-04T19:45:00Z","v":35564,"vw":4.039064},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-04T20:00:00Z","v":32476,"vw":4.04},{"c":4.1237,"h":4.14,"l":4.1,"n":6,"o":4.1,"t":"2026-09-08T11:00:00Z","v":1263,"vw":4.135308},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-08T11:15:00Z","v":1000,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-08T12:00:00Z","v":1237,"vw":4.08},{"c":4.15,"h":4.15,"l":4.14,"n":5,"o":4.15,"t":"2026-09-08T12:30:00Z","v":1280,"vw":4.144234},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-08T12:45:00Z","v":1000,"vw":4.05},{"c":4.02,"h":4.1254,"l":3.96,"n":201,"o":4,"t":"2026-09-08T13:30:00Z","v":81781,"vw":3.999982},{"c":3.755,"h":4.03,"l":3.74,"n":720,"o":4.02,"t":"2026-09-08T13:45:00Z","v":90065,"vw":3.872063},{"c":3.47,"h":3.8,"l":3.4419,"n":1036,"o":3.75,"t":"2026-09-08T14:00:00Z","v":143280,"vw":3.65575},{"c":3.33,"h":3.51,"l":3.315,"n":694,"o":3.465,"t":"2026-09-08T14:15:00Z","v":121672,"vw":3.402533},{"c":3.49,"h":3.592,"l":3.28,"n":1660,"o":3.33,"t":"2026-09-08T14:30:00Z","v":342679,"vw":3.390431},{"c":3.45,"h":3.495,"l":3.45,"n":487,"o":3.49,"t":"2026-09-08T14:45:00Z","v":42517,"vw":3.481457},{"c":3.43,"h":3.469,"l":3.42,"n":484,"o":3.455,"t":"2026-09-08T15:00:00Z","v":49862,"vw":3.449836},{"c":3.455,"h":3.48,"l":3.43,"n":356,"o":3.439,"t":"2026-09-08T15:15:00Z","v":28899,"vw":3.453971},{"c":3.465,"h":3.47,"l":3.425,"n":596,"o":3.455,"t":"2026-09-08T15:30:00Z","v":50696,"vw":3.446688},{"c":3.51,"h":3.519,"l":3.46,"n":323,"o":3.46,"t":"2026-09-08T15:45:00Z","v":33206,"vw":3.493797},{"c":3.47,"h":3.52,"l":3.46,"n":408,"o":3.51,"t":"2026-09-08T16:00:00Z","v":29849,"vw":3.495291},{"c":3.455,"h":3.47,"l":3.435,"n":209,"o":3.47,"t":"2026-09-08T16:15:00Z","v":16380,"vw":3.45257},{"c":3.375,"h":3.46,"l":3.375,"n":372,"o":3.46,"t":"2026-09-08T16:30:00Z","v":35829,"vw":3.408765},{"c":3.3586,"h":3.3791,"l":3.355,"n":148,"o":3.3701,"t":"2026-09-08T16:45:00Z","v":12417,"vw":3.366324},{"c":3.3986,"h":3.4,"l":3.32,"n":431,"o":3.35,"t":"2026-09-08T17:00:00Z","v":42119,"vw":3.363663},{"c":3.49,"h":3.49,"l":3.375,"n":317,"o":3.39,"t":"2026-09-08T17:15:00Z","v":36023,"vw":3.434559},{"c":3.37,"h":3.5,"l":3.36,"n":901,"o":3.49,"t":"2026-09-08T17:30:00Z","v":95309,"vw":3.421035},{"c":3.285,"h":3.37,"l":3.285,"n":446,"o":3.37,"t":"2026-09-08T17:45:00Z","v":69714,"vw":3.32373},{"c":3.2899,"h":3.33,"l":3.28,"n":342,"o":3.285,"t":"2026-09-08T18:00:00Z","v":53259,"vw":3.295294},{"c":3.255,"h":3.29,"l":3.235,"n":466,"o":3.29,"t":"2026-09-08T18:15:00Z","v":92470,"vw":3.253932},{"c":3.245,"h":3.26,"l":3.225,"n":189,"o":3.255,"t":"2026-09-08T18:30:00Z","v":35071,"vw":3.243329},{"c":3.2387,"h":3.245,"l":3.2,"n":482,"o":3.245,"t":"2026-09-08T18:45:00Z","v":66059,"vw":3.226067},{"c":3.195,"h":3.24,"l":3.19,"n":377,"o":3.235,"t":"2026-09-08T19:00:00Z","v":108140,"vw":3.211626},{"c":3.33,"h":3.351,"l":3.1901,"n":962,"o":3.1901,"t":"2026-09-08T19:15:00Z","v":234691,"vw":3.269984},{"c":3.425,"h":3.46,"l":3.335,"n":971,"o":3.335,"t":"2026-09-08T19:30:00Z","v":159315,"vw":3.416428},{"c":3.505,"h":3.52,"l":3.36,"n":1096,"o":3.42,"t":"2026-09-08T19:45:00Z","v":177171,"vw":3.429956},{"c":3.5,"h":3.505,"l":3.5,"n":5,"o":3.505,"t":"2026-09-08T20:00:00Z","v":39755,"vw":3.504953},{"c":3.5,"h":3.5,"l":3.435,"n":2,"o":3.435,"t":"2026-09-08T20:15:00Z","v":1500,"vw":3.478333},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-08T20:30:00Z","v":2000,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-08T21:00:00Z","v":150,"vw":3.47},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-08T21:30:00Z","v":7928,"vw":3.43},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-08T21:45:00Z","v":1000,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-08T22:15:00Z","v":152,"vw":3.5},{"c":3.4892,"h":3.5,"l":3.4892,"n":7,"o":3.5,"t":"2026-09-08T22:45:00Z","v":540,"vw":3.49352},{"c":3.49,"h":3.5,"l":3.49,"n":6,"o":3.5,"t":"2026-09-08T23:45:00Z","v":570,"vw":3.495},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-09T08:00:00Z","v":266,"vw":3.6},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-09-09T12:15:00Z","v":722,"vw":3.48},{"c":3.53,"h":3.58,"l":3.45,"n":624,"o":3.5,"t":"2026-09-09T13:30:00Z","v":89278,"vw":3.516828},{"c":3.46,"h":3.51,"l":3.46,"n":127,"o":3.51,"t":"2026-09-09T13:45:00Z","v":13217,"vw":3.4846},{"c":3.51,"h":3.54,"l":3.45,"n":442,"o":3.46,"t":"2026-09-09T14:00:00Z","v":49197,"vw":3.505239},{"c":3.53,"h":3.54,"l":3.455,"n":412,"o":3.515,"t":"2026-09-09T14:15:00Z","v":62554,"vw":3.490726},{"c":3.5108,"h":3.53,"l":3.485,"n":208,"o":3.52,"t":"2026-09-09T14:30:00Z","v":19588,"vw":3.508818},{"c":3.515,"h":3.535,"l":3.51,"n":101,"o":3.52,"t":"2026-09-09T14:45:00Z","v":8037,"vw":3.526559},{"c":3.55,"h":3.57,"l":3.5,"n":331,"o":3.515,"t":"2026-09-09T15:00:00Z","v":79058,"vw":3.516625},{"c":3.53,"h":3.55,"l":3.5215,"n":117,"o":3.55,"t":"2026-09-09T15:15:00Z","v":9394,"vw":3.533521},{"c":3.505,"h":3.53,"l":3.505,"n":144,"o":3.525,"t":"2026-09-09T15:30:00Z","v":8776,"vw":3.513079},{"c":3.505,"h":3.53,"l":3.5,"n":289,"o":3.51,"t":"2026-09-09T15:45:00Z","v":25886,"vw":3.51119},{"c":3.57,"h":3.585,"l":3.505,"n":230,"o":3.505,"t":"2026-09-09T16:00:00Z","v":34232,"vw":3.55156},{"c":3.55,"h":3.58,"l":3.545,"n":133,"o":3.57,"t":"2026-09-09T16:15:00Z","v":10796,"vw":3.556132},{"c":3.56,"h":3.57,"l":3.55,"n":115,"o":3.55,"t":"2026-09-09T16:30:00Z","v":7576,"vw":3.556514},{"c":3.5815,"h":3.625,"l":3.555,"n":182,"o":3.555,"t":"2026-09-09T16:45:00Z","v":22161,"vw":3.590067},{"c":3.55,"h":3.58,"l":3.55,"n":209,"o":3.58,"t":"2026-09-09T17:00:00Z","v":27710,"vw":3.563794},{"c":3.58,"h":3.62,"l":3.52,"n":1607,"o":3.5557,"t":"2026-09-09T17:15:00Z","v":199542,"vw":3.560935},{"c":3.585,"h":3.59,"l":3.555,"n":357,"o":3.571,"t":"2026-09-09T17:30:00Z","v":32022,"vw":3.570633},{"c":3.605,"h":3.61,"l":3.565,"n":354,"o":3.585,"t":"2026-09-09T17:45:00Z","v":42846,"vw":3.586976},{"c":3.615,"h":3.62,"l":3.605,"n":247,"o":3.605,"t":"2026-09-09T18:00:00Z","v":23462,"vw":3.609552},{"c":3.615,"h":3.62,"l":3.61,"n":57,"o":3.615,"t":"2026-09-09T18:15:00Z","v":4575,"vw":3.615833},{"c":3.635,"h":3.66,"l":3.605,"n":405,"o":3.615,"t":"2026-09-09T18:30:00Z","v":52934,"vw":3.627536},{"c":3.63,"h":3.635,"l":3.615,"n":184,"o":3.635,"t":"2026-09-09T18:45:00Z","v":20139,"vw":3.621904},{"c":3.665,"h":3.67,"l":3.625,"n":275,"o":3.625,"t":"2026-09-09T19:00:00Z","v":37143,"vw":3.649529},{"c":3.655,"h":3.665,"l":3.65,"n":179,"o":3.665,"t":"2026-09-09T19:15:00Z","v":18147,"vw":3.657473},{"c":3.54,"h":3.655,"l":3.54,"n":450,"o":3.655,"t":"2026-09-09T19:30:00Z","v":49437,"vw":3.598983},{"c":3.6,"h":3.6,"l":3.5,"n":2684,"o":3.525,"t":"2026-09-09T19:45:00Z","v":424797,"vw":3.546979},{"c":3.5999,"h":3.6,"l":3.5999,"n":8,"o":3.6,"t":"2026-09-09T20:00:00Z","v":18633,"vw":3.599999},{"c":3.61,"h":3.61,"l":3.61,"n":9,"o":3.61,"t":"2026-09-10T13:00:00Z","v":1000,"vw":3.61},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-10T13:15:00Z","v":150,"vw":3.57},{"c":3.66,"h":3.675,"l":3.44,"n":1533,"o":3.6,"t":"2026-09-10T13:30:00Z","v":245029,"vw":3.604581},{"c":3.64,"h":3.665,"l":3.64,"n":163,"o":3.64,"t":"2026-09-10T13:45:00Z","v":76010,"vw":3.649272},{"c":3.63,"h":3.65,"l":3.6,"n":452,"o":3.65,"t":"2026-09-10T14:00:00Z","v":1061341,"vw":3.649363},{"c":3.61,"h":3.67,"l":3.61,"n":180,"o":3.63,"t":"2026-09-10T14:15:00Z","v":12576,"vw":3.650908},{"c":3.54,"h":3.615,"l":3.54,"n":240,"o":3.61,"t":"2026-09-10T14:30:00Z","v":28174,"vw":3.584866},{"c":3.52,"h":3.555,"l":3.49,"n":246,"o":3.55,"t":"2026-09-10T14:45:00Z","v":26634,"vw":3.528448},{"c":3.505,"h":3.55,"l":3.49,"n":164,"o":3.53,"t":"2026-09-10T15:00:00Z","v":35515,"vw":3.524424},{"c":3.475,"h":3.51,"l":3.42,"n":289,"o":3.51,"t":"2026-09-10T15:15:00Z","v":31422,"vw":3.481532},{"c":3.51,"h":3.51,"l":3.43,"n":152,"o":3.47,"t":"2026-09-10T15:30:00Z","v":15165,"vw":3.464386},{"c":3.51,"h":3.53,"l":3.49,"n":93,"o":3.52,"t":"2026-09-10T15:45:00Z","v":8513,"vw":3.510054},{"c":3.46,"h":3.505,"l":3.46,"n":203,"o":3.505,"t":"2026-09-10T16:00:00Z","v":16651,"vw":3.493517},{"c":3.455,"h":3.47,"l":3.445,"n":275,"o":3.46,"t":"2026-09-10T16:15:00Z","v":30152,"vw":3.457023},{"c":3.46,"h":3.4673,"l":3.45,"n":219,"o":3.455,"t":"2026-09-10T16:30:00Z","v":26259,"vw":3.458854},{"c":3.485,"h":3.485,"l":3.45,"n":180,"o":3.46,"t":"2026-09-10T16:45:00Z","v":21808,"vw":3.459618},{"c":3.51,"h":3.52,"l":3.49,"n":94,"o":3.49,"t":"2026-09-10T17:00:00Z","v":9143,"vw":3.509205},{"c":3.515,"h":3.52,"l":3.495,"n":134,"o":3.5,"t":"2026-09-10T17:15:00Z","v":12816,"vw":3.505874},{"c":3.5,"h":3.51,"l":3.495,"n":203,"o":3.51,"t":"2026-09-10T17:30:00Z","v":11621,"vw":3.501473},{"c":3.45,"h":3.505,"l":3.445,"n":474,"o":3.5,"t":"2026-09-10T17:45:00Z","v":44464,"vw":3.46957},{"c":3.415,"h":3.465,"l":3.39,"n":675,"o":3.45,"t":"2026-09-10T18:00:00Z","v":101739,"vw":3.431085},{"c":3.395,"h":3.455,"l":3.395,"n":433,"o":3.415,"t":"2026-09-10T18:15:00Z","v":32880,"vw":3.424555},{"c":3.425,"h":3.43,"l":3.38,"n":396,"o":3.4,"t":"2026-09-10T18:30:00Z","v":63761,"vw":3.40005},{"c":3.445,"h":3.445,"l":3.425,"n":310,"o":3.425,"t":"2026-09-10T18:45:00Z","v":22598,"vw":3.43422},{"c":3.415,"h":3.46,"l":3.39,"n":632,"o":3.445,"t":"2026-09-10T19:00:00Z","v":66066,"vw":3.429922},{"c":3.435,"h":3.45,"l":3.415,"n":348,"o":3.415,"t":"2026-09-10T19:15:00Z","v":35214,"vw":3.440404},{"c":3.435,"h":3.435,"l":3.42,"n":359,"o":3.43,"t":"2026-09-10T19:30:00Z","v":27597,"vw":3.430993},{"c":3.41,"h":3.46,"l":3.31,"n":2889,"o":3.435,"t":"2026-09-10T19:45:00Z","v":358312,"vw":3.394288},{"c":3.46,"h":3.46,"l":3.37,"n":26,"o":3.4,"t":"2026-09-10T20:00:00Z","v":132322,"vw":3.400151},{"c":3.3805,"h":3.3805,"l":3.3805,"n":2,"o":3.3805,"t":"2026-09-10T21:00:00Z","v":162,"vw":3.3805},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-10T22:00:00Z","v":100,"vw":3.42},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-09-11T12:15:00Z","v":2000,"vw":3.48},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-11T13:15:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.44,"l":3.385,"n":166,"o":3.44,"t":"2026-09-11T13:30:00Z","v":13658,"vw":3.414031},{"c":3.375,"h":3.46,"l":3.375,"n":205,"o":3.405,"t":"2026-09-11T13:45:00Z","v":16913,"vw":3.439691},{"c":3.33,"h":3.38,"l":3.33,"n":206,"o":3.38,"t":"2026-09-11T14:00:00Z","v":10769,"vw":3.343307},{"c":3.305,"h":3.34,"l":3.24,"n":443,"o":3.335,"t":"2026-09-11T14:15:00Z","v":103361,"vw":3.268435},{"c":3.32,"h":3.34,"l":3.3,"n":213,"o":3.305,"t":"2026-09-11T14:30:00Z","v":13203,"vw":3.316765},{"c":3.345,"h":3.37,"l":3.305,"n":703,"o":3.31,"t":"2026-09-11T14:45:00Z","v":58149,"vw":3.347207},{"c":3.365,"h":3.365,"l":3.34,"n":150,"o":3.34,"t":"2026-09-11T15:00:00Z","v":7659,"vw":3.346607},{"c":3.4,"h":3.415,"l":3.355,"n":396,"o":3.365,"t":"2026-09-11T15:15:00Z","v":22551,"vw":3.38267},{"c":3.42,"h":3.43,"l":3.4,"n":239,"o":3.4,"t":"2026-09-11T15:30:00Z","v":9569,"vw":3.418797},{"c":3.43,"h":3.435,"l":3.42,"n":221,"o":3.42,"t":"2026-09-11T15:45:00Z","v":12687,"vw":3.426982},{"c":3.43,"h":3.45,"l":3.42,"n":143,"o":3.435,"t":"2026-09-11T16:00:00Z","v":7253,"vw":3.432429},{"c":3.43,"h":3.45,"l":3.4,"n":307,"o":3.43,"t":"2026-09-11T16:15:00Z","v":23999,"vw":3.421209},{"c":3.455,"h":3.455,"l":3.43,"n":185,"o":3.435,"t":"2026-09-11T16:30:00Z","v":13735,"vw":3.441217},{"c":3.46,"h":3.46,"l":3.44,"n":244,"o":3.45,"t":"2026-09-11T16:45:00Z","v":12113,"vw":3.443519},{"c":3.445,"h":3.45,"l":3.44,"n":91,"o":3.45,"t":"2026-09-11T17:00:00Z","v":5186,"vw":3.443877},{"c":3.47,"h":3.48,"l":3.415,"n":249,"o":3.44,"t":"2026-09-11T17:15:00Z","v":19453,"vw":3.460366},{"c":3.47,"h":3.48,"l":3.465,"n":485,"o":3.47,"t":"2026-09-11T17:30:00Z","v":26015,"vw":3.469997},{"c":3.475,"h":3.495,"l":3.465,"n":409,"o":3.47,"t":"2026-09-11T17:45:00Z","v":26709,"vw":3.473648},{"c":3.485,"h":3.485,"l":3.47,"n":153,"o":3.4708,"t":"2026-09-11T18:00:00Z","v":10572,"vw":3.477705},{"c":3.52,"h":3.55,"l":3.475,"n":1472,"o":3.48,"t":"2026-09-11T18:15:00Z","v":144831,"vw":3.526171},{"c":3.51,"h":3.52,"l":3.49,"n":343,"o":3.515,"t":"2026-09-11T18:30:00Z","v":218292,"vw":3.500227},{"c":3.495,"h":3.51,"l":3.495,"n":265,"o":3.51,"t":"2026-09-11T18:45:00Z","v":21206,"vw":3.502083},{"c":3.505,"h":3.515,"l":3.49,"n":358,"o":3.495,"t":"2026-09-11T19:00:00Z","v":21051,"vw":3.503197},{"c":3.48,"h":3.51,"l":3.48,"n":550,"o":3.505,"t":"2026-09-11T19:15:00Z","v":21372,"vw":3.496377},{"c":3.46,"h":3.49,"l":3.42,"n":803,"o":3.48,"t":"2026-09-11T19:30:00Z","v":62191,"vw":3.459352},{"c":3.5,"h":3.52,"l":3.445,"n":1652,"o":3.465,"t":"2026-09-11T19:45:00Z","v":175809,"vw":3.490621},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-09-11T20:00:00Z","v":147840,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-11T21:45:00Z","v":409,"vw":3.5},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-14T10:00:00Z","v":100,"vw":3.52},{"c":3.42,"h":3.42,"l":3.42,"n":8,"o":3.42,"t":"2026-09-14T13:15:00Z","v":580,"vw":3.42},{"c":3.565,"h":3.565,"l":3.47,"n":133,"o":3.51,"t":"2026-09-14T13:30:00Z","v":31075,"vw":3.519428},{"c":3.55,"h":3.58,"l":3.55,"n":161,"o":3.565,"t":"2026-09-14T13:45:00Z","v":24672,"vw":3.567965},{"c":3.55,"h":3.5786,"l":3.55,"n":46,"o":3.555,"t":"2026-09-14T14:00:00Z","v":5694,"vw":3.564225},{"c":3.58,"h":3.59,"l":3.55,"n":248,"o":3.56,"t":"2026-09-14T14:15:00Z","v":20980,"vw":3.567754},{"c":3.565,"h":3.58,"l":3.555,"n":337,"o":3.58,"t":"2026-09-14T14:30:00Z","v":43280,"vw":3.568055},{"c":3.56,"h":3.57,"l":3.56,"n":78,"o":3.565,"t":"2026-09-14T14:45:00Z","v":4506,"vw":3.562457},{"c":3.57,"h":3.58,"l":3.56,"n":86,"o":3.56,"t":"2026-09-14T15:00:00Z","v":4593,"vw":3.575928},{"c":3.58,"h":3.58,"l":3.56,"n":69,"o":3.57,"t":"2026-09-14T15:15:00Z","v":5338,"vw":3.573739},{"c":3.605,"h":3.62,"l":3.59,"n":452,"o":3.5954,"t":"2026-09-14T15:30:00Z","v":44704,"vw":3.601528},{"c":3.7,"h":3.71,"l":3.6,"n":843,"o":3.61,"t":"2026-09-14T15:45:00Z","v":374310,"vw":3.610738},{"c":3.7,"h":3.7,"l":3.675,"n":243,"o":3.7,"t":"2026-09-14T16:00:00Z","v":13321,"vw":3.69224},{"c":3.695,"h":3.711,"l":3.685,"n":156,"o":3.7,"t":"2026-09-14T16:15:00Z","v":16286,"vw":3.696877},{"c":3.68,"h":3.7,"l":3.675,"n":166,"o":3.695,"t":"2026-09-14T16:30:00Z","v":5731,"vw":3.687345},{"c":3.64,"h":3.7,"l":3.64,"n":192,"o":3.685,"t":"2026-09-14T16:45:00Z","v":17314,"vw":3.662454},{"c":3.635,"h":3.65,"l":3.61,"n":209,"o":3.65,"t":"2026-09-14T17:00:00Z","v":17105,"vw":3.625056},{"c":3.635,"h":3.65,"l":3.63,"n":161,"o":3.635,"t":"2026-09-14T17:15:00Z","v":15353,"vw":3.641509},{"c":3.63,"h":3.64,"l":3.62,"n":191,"o":3.635,"t":"2026-09-14T17:30:00Z","v":12401,"vw":3.629528},{"c":3.62,"h":3.63,"l":3.615,"n":120,"o":3.63,"t":"2026-09-14T17:45:00Z","v":7319,"vw":3.618366},{"c":3.63,"h":3.64,"l":3.615,"n":142,"o":3.62,"t":"2026-09-14T18:00:00Z","v":13450,"vw":3.627459},{"c":3.625,"h":3.63,"l":3.62,"n":147,"o":3.625,"t":"2026-09-14T18:15:00Z","v":8768,"vw":3.627171},{"c":3.615,"h":3.625,"l":3.615,"n":179,"o":3.62,"t":"2026-09-14T18:30:00Z","v":14125,"vw":3.619792},{"c":3.615,"h":3.62,"l":3.6125,"n":192,"o":3.615,"t":"2026-09-14T18:45:00Z","v":11645,"vw":3.61639},{"c":3.625,"h":3.625,"l":3.61,"n":266,"o":3.615,"t":"2026-09-14T19:00:00Z","v":19322,"vw":3.616631},{"c":3.6,"h":3.64,"l":3.59,"n":497,"o":3.625,"t":"2026-09-14T19:15:00Z","v":53844,"vw":3.616999},{"c":3.635,"h":3.635,"l":3.6,"n":355,"o":3.605,"t":"2026-09-14T19:30:00Z","v":22515,"vw":3.605989},{"c":3.62,"h":3.635,"l":3.61,"n":1126,"o":3.63,"t":"2026-09-14T19:45:00Z","v":102147,"vw":3.621989},{"c":3.62,"h":3.62,"l":3.62,"n":9,"o":3.62,"t":"2026-09-14T20:00:00Z","v":74760,"vw":3.62},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-15T13:15:00Z","v":100,"vw":3.57},{"c":3.59,"h":3.625,"l":3.59,"n":1059,"o":3.6,"t":"2026-09-15T13:30:00Z","v":133413,"vw":3.598408},{"c":3.6,"h":3.62,"l":3.59,"n":1265,"o":3.595,"t":"2026-09-15T13:45:00Z","v":100705,"vw":3.600481},{"c":3.45,"h":3.61,"l":3.43,"n":1217,"o":3.6,"t":"2026-09-15T14:00:00Z","v":495497,"vw":3.594499},{"c":3.405,"h":3.47,"l":3.4,"n":183,"o":3.44,"t":"2026-09-15T14:15:00Z","v":23657,"vw":3.434757},{"c":3.35,"h":3.41,"l":3.33,"n":244,"o":3.41,"t":"2026-09-15T14:30:00Z","v":46498,"vw":3.363748},{"c":3.345,"h":3.4,"l":3.31,"n":594,"o":3.35,"t":"2026-09-15T14:45:00Z","v":75578,"vw":3.350818},{"c":3.385,"h":3.385,"l":3.34,"n":326,"o":3.345,"t":"2026-09-15T15:00:00Z","v":36660,"vw":3.373179},{"c":3.415,"h":3.415,"l":3.37,"n":357,"o":3.385,"t":"2026-09-15T15:15:00Z","v":33289,"vw":3.389463},{"c":3.455,"h":3.46,"l":3.41,"n":238,"o":3.415,"t":"2026-09-15T15:30:00Z","v":20808,"vw":3.436789},{"c":3.455,"h":3.46,"l":3.44,"n":231,"o":3.452,"t":"2026-09-15T15:45:00Z","v":13845,"vw":3.450454},{"c":3.545,"h":3.57,"l":3.44,"n":280,"o":3.45,"t":"2026-09-15T16:00:00Z","v":35869,"vw":3.499907},{"c":3.58,"h":3.6,"l":3.54,"n":359,"o":3.54,"t":"2026-09-15T16:15:00Z","v":40828,"vw":3.581272},{"c":3.605,"h":3.6058,"l":3.56,"n":322,"o":3.58,"t":"2026-09-15T16:30:00Z","v":35556,"vw":3.58143},{"c":3.605,"h":3.62,"l":3.605,"n":163,"o":3.605,"t":"2026-09-15T16:45:00Z","v":11859,"vw":3.608539},{"c":3.59,"h":3.605,"l":3.59,"n":127,"o":3.605,"t":"2026-09-15T17:00:00Z","v":6742,"vw":3.599854},{"c":3.575,"h":3.605,"l":3.575,"n":227,"o":3.595,"t":"2026-09-15T17:15:00Z","v":16313,"vw":3.587397},{"c":3.59,"h":3.59,"l":3.575,"n":148,"o":3.575,"t":"2026-09-15T17:30:00Z","v":7978,"vw":3.578791},{"c":3.585,"h":3.595,"l":3.58,"n":147,"o":3.585,"t":"2026-09-15T17:45:00Z","v":8039,"vw":3.588227},{"c":3.585,"h":3.595,"l":3.58,"n":118,"o":3.585,"t":"2026-09-15T18:00:00Z","v":9197,"vw":3.588691},{"c":3.6,"h":3.605,"l":3.585,"n":209,"o":3.585,"t":"2026-09-15T18:15:00Z","v":10327,"vw":3.593143},{"c":3.585,"h":3.6,"l":3.57,"n":380,"o":3.59,"t":"2026-09-15T18:30:00Z","v":34213,"vw":3.585927},{"c":3.6,"h":3.61,"l":3.575,"n":476,"o":3.585,"t":"2026-09-15T18:45:00Z","v":39601,"vw":3.596253},{"c":3.565,"h":3.61,"l":3.555,"n":1274,"o":3.6,"t":"2026-09-15T19:00:00Z","v":483400,"vw":3.599494},{"c":3.585,"h":3.59,"l":3.56,"n":413,"o":3.56,"t":"2026-09-15T19:15:00Z","v":24129,"vw":3.571855},{"c":3.585,"h":3.59,"l":3.57,"n":268,"o":3.585,"t":"2026-09-15T19:30:00Z","v":21970,"vw":3.580506},{"c":3.625,"h":3.64,"l":3.585,"n":1586,"o":3.585,"t":"2026-09-15T19:45:00Z","v":230772,"vw":3.617692},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-09-15T20:00:00Z","v":75784,"vw":3.62},{"c":3.5903,"h":3.5903,"l":3.5903,"n":1,"o":3.5903,"t":"2026-09-16T11:30:00Z","v":180,"vw":3.5903},{"c":3.6,"h":3.65,"l":3.59,"n":128,"o":3.63,"t":"2026-09-16T13:30:00Z","v":17312,"vw":3.625045},{"c":3.501,"h":3.605,"l":3.5,"n":292,"o":3.605,"t":"2026-09-16T13:45:00Z","v":11783,"vw":3.556294},{"c":3.51,"h":3.52,"l":3.47,"n":202,"o":3.51,"t":"2026-09-16T14:00:00Z","v":13664,"vw":3.493144},{"c":3.57,"h":3.57,"l":3.49,"n":298,"o":3.5,"t":"2026-09-16T14:15:00Z","v":19852,"vw":3.529748},{"c":3.54,"h":3.57,"l":3.54,"n":143,"o":3.57,"t":"2026-09-16T14:30:00Z","v":9700,"vw":3.552762},{"c":3.53,"h":3.555,"l":3.53,"n":88,"o":3.54,"t":"2026-09-16T14:45:00Z","v":5491,"vw":3.545981},{"c":3.555,"h":3.555,"l":3.515,"n":274,"o":3.535,"t":"2026-09-16T15:00:00Z","v":21125,"vw":3.532698},{"c":3.58,"h":3.615,"l":3.55,"n":407,"o":3.555,"t":"2026-09-16T15:15:00Z","v":32937,"vw":3.581832},{"c":3.52,"h":3.585,"l":3.52,"n":452,"o":3.58,"t":"2026-09-16T15:30:00Z","v":62166,"vw":3.565597},{"c":3.525,"h":3.535,"l":3.5,"n":195,"o":3.52,"t":"2026-09-16T15:45:00Z","v":14249,"vw":3.52096},{"c":3.515,"h":3.525,"l":3.505,"n":225,"o":3.525,"t":"2026-09-16T16:00:00Z","v":17668,"vw":3.515061},{"c":3.46,"h":3.51,"l":3.46,"n":202,"o":3.51,"t":"2026-09-16T16:15:00Z","v":92876,"vw":3.497878},{"c":3.3914,"h":3.47,"l":3.39,"n":395,"o":3.46,"t":"2026-09-16T16:30:00Z","v":36472,"vw":3.446172},{"c":3.36,"h":3.415,"l":3.36,"n":223,"o":3.395,"t":"2026-09-16T16:45:00Z","v":15483,"vw":3.390811},{"c":3.39,"h":3.41,"l":3.355,"n":395,"o":3.37,"t":"2026-09-16T17:00:00Z","v":33488,"vw":3.38026},{"c":3.465,"h":3.465,"l":3.38,"n":688,"o":3.383,"t":"2026-09-16T17:15:00Z","v":56557,"vw":3.429977},{"c":3.47,"h":3.5,"l":3.465,"n":232,"o":3.465,"t":"2026-09-16T17:30:00Z","v":23136,"vw":3.480171},{"c":3.44,"h":3.475,"l":3.44,"n":193,"o":3.47,"t":"2026-09-16T17:45:00Z","v":14709,"vw":3.45487},{"c":3.475,"h":3.495,"l":3.445,"n":235,"o":3.445,"t":"2026-09-16T18:00:00Z","v":27097,"vw":3.468101},{"c":3.49,"h":3.49,"l":3.475,"n":127,"o":3.475,"t":"2026-09-16T18:15:00Z","v":8424,"vw":3.481034},{"c":3.5,"h":3.505,"l":3.475,"n":171,"o":3.495,"t":"2026-09-16T18:30:00Z","v":13733,"vw":3.489511},{"c":3.475,"h":3.505,"l":3.475,"n":238,"o":3.495,"t":"2026-09-16T18:45:00Z","v":14085,"vw":3.491728},{"c":3.485,"h":3.495,"l":3.465,"n":251,"o":3.475,"t":"2026-09-16T19:00:00Z","v":31494,"vw":3.478502},{"c":3.485,"h":3.49,"l":3.47,"n":119,"o":3.485,"t":"2026-09-16T19:15:00Z","v":7398,"vw":3.481058},{"c":3.525,"h":3.525,"l":3.485,"n":270,"o":3.49,"t":"2026-09-16T19:30:00Z","v":20069,"vw":3.501784},{"c":3.525,"h":3.54,"l":3.5,"n":1510,"o":3.525,"t":"2026-09-16T19:45:00Z","v":171634,"vw":3.517647},{"c":3.45,"h":3.51,"l":3.45,"n":16,"o":3.51,"t":"2026-09-16T20:00:00Z","v":161244,"vw":3.50944},{"c":3.53,"h":3.585,"l":3.5215,"n":105,"o":3.56,"t":"2026-09-17T13:30:00Z","v":10985,"vw":3.562457},{"c":3.47,"h":3.53,"l":3.47,"n":234,"o":3.53,"t":"2026-09-17T13:45:00Z","v":11867,"vw":3.494986},{"c":3.455,"h":3.485,"l":3.45,"n":360,"o":3.47,"t":"2026-09-17T14:00:00Z","v":24730,"vw":3.463762},{"c":3.48,"h":3.49,"l":3.46,"n":226,"o":3.46,"t":"2026-09-17T14:15:00Z","v":11994,"vw":3.473207},{"c":3.51,"h":3.53,"l":3.465,"n":297,"o":3.485,"t":"2026-09-17T14:30:00Z","v":20487,"vw":3.500385},{"c":3.495,"h":3.54,"l":3.495,"n":380,"o":3.515,"t":"2026-09-17T14:45:00Z","v":58371,"vw":3.531592},{"c":3.465,"h":3.49,"l":3.46,"n":152,"o":3.49,"t":"2026-09-17T15:00:00Z","v":5764,"vw":3.467495},{"c":3.475,"h":3.475,"l":3.46,"n":174,"o":3.465,"t":"2026-09-17T15:15:00Z","v":12978,"vw":3.469273},{"c":3.47,"h":3.48,"l":3.47,"n":81,"o":3.475,"t":"2026-09-17T15:30:00Z","v":3137,"vw":3.474451},{"c":3.44,"h":3.475,"l":3.44,"n":207,"o":3.47,"t":"2026-09-17T15:45:00Z","v":21430,"vw":3.461871},{"c":3.44,"h":3.46,"l":3.43,"n":145,"o":3.445,"t":"2026-09-17T16:00:00Z","v":8793,"vw":3.447111},{"c":3.41,"h":3.435,"l":3.41,"n":122,"o":3.435,"t":"2026-09-17T16:15:00Z","v":6496,"vw":3.423497},{"c":3.425,"h":3.43,"l":3.41,"n":137,"o":3.42,"t":"2026-09-17T16:30:00Z","v":10423,"vw":3.420914},{"c":3.525,"h":3.525,"l":3.42,"n":967,"o":3.425,"t":"2026-09-17T16:45:00Z","v":113968,"vw":3.479494},{"c":3.5,"h":3.52,"l":3.49,"n":187,"o":3.52,"t":"2026-09-17T17:00:00Z","v":15242,"vw":3.503696},{"c":3.505,"h":3.505,"l":3.5,"n":80,"o":3.5,"t":"2026-09-17T17:15:00Z","v":3758,"vw":3.501852},{"c":3.515,"h":3.515,"l":3.5,"n":136,"o":3.505,"t":"2026-09-17T17:30:00Z","v":10383,"vw":3.507695},{"c":3.505,"h":3.515,"l":3.5,"n":144,"o":3.515,"t":"2026-09-17T17:45:00Z","v":10181,"vw":3.50956},{"c":3.5,"h":3.51,"l":3.5,"n":150,"o":3.505,"t":"2026-09-17T18:00:00Z","v":6870,"vw":3.50249},{"c":3.495,"h":3.505,"l":3.49,"n":310,"o":3.505,"t":"2026-09-17T18:15:00Z","v":30864,"vw":3.498369},{"c":3.47,"h":3.495,"l":3.46,"n":348,"o":3.495,"t":"2026-09-17T18:30:00Z","v":27832,"vw":3.475558},{"c":3.455,"h":3.47,"l":3.45,"n":110,"o":3.465,"t":"2026-09-17T18:45:00Z","v":7146,"vw":3.456996},{"c":3.455,"h":3.46,"l":3.435,"n":317,"o":3.455,"t":"2026-09-17T19:00:00Z","v":27236,"vw":3.445599},{"c":3.505,"h":3.51,"l":3.455,"n":299,"o":3.455,"t":"2026-09-17T19:15:00Z","v":27303,"vw":3.483603},{"c":3.5,"h":3.51,"l":3.5,"n":229,"o":3.505,"t":"2026-09-17T19:30:00Z","v":11818,"vw":3.502273},{"c":3.5,"h":3.52,"l":3.495,"n":919,"o":3.5,"t":"2026-09-17T19:45:00Z","v":55918,"vw":3.508209},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-09-17T20:00:00Z","v":67775,"vw":3.5},{"c":3.54,"h":3.57,"l":3.48,"n":175,"o":3.48,"t":"2026-09-18T13:30:00Z","v":62229,"vw":3.486781},{"c":3.545,"h":3.55,"l":3.525,"n":42,"o":3.528,"t":"2026-09-18T13:45:00Z","v":3857,"vw":3.53457},{"c":3.55,"h":3.55,"l":3.53,"n":80,"o":3.53,"t":"2026-09-18T14:00:00Z","v":6373,"vw":3.53612},{"c":3.52,"h":3.565,"l":3.52,"n":105,"o":3.55,"t":"2026-09-18T14:15:00Z","v":5606,"vw":3.546278},{"c":3.56,"h":3.57,"l":3.52,"n":135,"o":3.52,"t":"2026-09-18T14:30:00Z","v":7877,"vw":3.554376},{"c":3.565,"h":3.57,"l":3.56,"n":48,"o":3.56,"t":"2026-09-18T14:45:00Z","v":2136,"vw":3.567841},{"c":3.565,"h":3.57,"l":3.555,"n":51,"o":3.56,"t":"2026-09-18T15:00:00Z","v":2818,"vw":3.560224},{"c":3.585,"h":3.6,"l":3.57,"n":79,"o":3.57,"t":"2026-09-18T15:15:00Z","v":6161,"vw":3.578523},{"c":3.595,"h":3.595,"l":3.5908,"n":16,"o":3.595,"t":"2026-09-18T15:30:00Z","v":718,"vw":3.593447},{"c":3.585,"h":3.59,"l":3.58,"n":66,"o":3.59,"t":"2026-09-18T15:45:00Z","v":3595,"vw":3.58559},{"c":3.61,"h":3.61,"l":3.5801,"n":85,"o":3.5801,"t":"2026-09-18T16:00:00Z","v":9106,"vw":3.596078},{"c":3.595,"h":3.62,"l":3.595,"n":105,"o":3.61,"t":"2026-09-18T16:15:00Z","v":8675,"vw":3.609341},{"c":3.6,"h":3.6,"l":3.585,"n":123,"o":3.59,"t":"2026-09-18T16:30:00Z","v":5935,"vw":3.589876},{"c":3.605,"h":3.605,"l":3.595,"n":30,"o":3.595,"t":"2026-09-18T16:45:00Z","v":1035,"vw":3.600477},{"c":3.565,"h":3.6,"l":3.5601,"n":185,"o":3.6,"t":"2026-09-18T17:00:00Z","v":15030,"vw":3.575129},{"c":3.555,"h":3.565,"l":3.55,"n":115,"o":3.565,"t":"2026-09-18T17:15:00Z","v":19047,"vw":3.553657},{"c":3.555,"h":3.56,"l":3.555,"n":45,"o":3.555,"t":"2026-09-18T17:30:00Z","v":2002,"vw":3.556354},{"c":3.565,"h":3.565,"l":3.53,"n":276,"o":3.555,"t":"2026-09-18T17:45:00Z","v":23503,"vw":3.549759},{"c":3.525,"h":3.565,"l":3.515,"n":230,"o":3.565,"t":"2026-09-18T18:00:00Z","v":17658,"vw":3.532279},{"c":3.515,"h":3.52,"l":3.49,"n":133,"o":3.52,"t":"2026-09-18T18:15:00Z","v":18126,"vw":3.505177},{"c":3.525,"h":3.5299,"l":3.505,"n":126,"o":3.515,"t":"2026-09-18T18:30:00Z","v":9742,"vw":3.513006},{"c":3.535,"h":3.535,"l":3.525,"n":32,"o":3.525,"t":"2026-09-18T18:45:00Z","v":2353,"vw":3.532134},{"c":3.545,"h":3.545,"l":3.52,"n":60,"o":3.535,"t":"2026-09-18T19:00:00Z","v":3262,"vw":3.532931},{"c":3.545,"h":3.55,"l":3.545,"n":28,"o":3.545,"t":"2026-09-18T19:15:00Z","v":1572,"vw":3.547857},{"c":3.55,"h":3.565,"l":3.535,"n":244,"o":3.55,"t":"2026-09-18T19:30:00Z","v":18590,"vw":3.555997},{"c":3.56,"h":3.635,"l":3.54,"n":1216,"o":3.55,"t":"2026-09-18T19:45:00Z","v":142000,"vw":3.58209},{"c":3.58,"h":3.58,"l":3.58,"n":11,"o":3.58,"t":"2026-09-18T20:00:00Z","v":853185,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-18T22:00:00Z","v":700,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-21T08:00:00Z","v":929,"vw":3.58},{"c":3.52,"h":3.58,"l":3.51,"n":111,"o":3.58,"t":"2026-09-21T13:30:00Z","v":17231,"vw":3.533515},{"c":3.52,"h":3.5365,"l":3.52,"n":46,"o":3.53,"t":"2026-09-21T13:45:00Z","v":2252,"vw":3.529403},{"c":3.535,"h":3.55,"l":3.515,"n":96,"o":3.515,"t":"2026-09-21T14:00:00Z","v":9771,"vw":3.528529},{"c":3.535,"h":3.54,"l":3.52,"n":94,"o":3.52,"t":"2026-09-21T14:15:00Z","v":4430,"vw":3.530203},{"c":3.52,"h":3.55,"l":3.52,"n":114,"o":3.55,"t":"2026-09-21T14:30:00Z","v":7359,"vw":3.530142},{"c":3.52,"h":3.525,"l":3.505,"n":69,"o":3.525,"t":"2026-09-21T14:45:00Z","v":2805,"vw":3.510978},{"c":3.52,"h":3.52,"l":3.503,"n":118,"o":3.51,"t":"2026-09-21T15:00:00Z","v":4410,"vw":3.51396},{"c":3.51,"h":3.52,"l":3.51,"n":95,"o":3.52,"t":"2026-09-21T15:15:00Z","v":4378,"vw":3.516085},{"c":3.505,"h":3.51,"l":3.5,"n":61,"o":3.51,"t":"2026-09-21T15:30:00Z","v":2440,"vw":3.505825},{"c":3.5033,"h":3.52,"l":3.495,"n":179,"o":3.505,"t":"2026-09-21T15:45:00Z","v":9422,"vw":3.504838},{"c":3.48,"h":3.505,"l":3.48,"n":181,"o":3.505,"t":"2026-09-21T16:00:00Z","v":11073,"vw":3.497536},{"c":3.475,"h":3.485,"l":3.465,"n":179,"o":3.485,"t":"2026-09-21T16:15:00Z","v":12659,"vw":3.473532},{"c":3.465,"h":3.475,"l":3.465,"n":80,"o":3.47,"t":"2026-09-21T16:30:00Z","v":5175,"vw":3.470165},{"c":3.515,"h":3.52,"l":3.455,"n":285,"o":3.46,"t":"2026-09-21T16:45:00Z","v":28260,"vw":3.489217},{"c":3.52,"h":3.52,"l":3.51,"n":99,"o":3.51,"t":"2026-09-21T17:00:00Z","v":4342,"vw":3.513701},{"c":3.51,"h":3.525,"l":3.505,"n":121,"o":3.5191,"t":"2026-09-21T17:15:00Z","v":9877,"vw":3.517067},{"c":3.505,"h":3.51,"l":3.5,"n":74,"o":3.5,"t":"2026-09-21T17:30:00Z","v":4145,"vw":3.504331},{"c":3.495,"h":3.51,"l":3.49,"n":246,"o":3.5,"t":"2026-09-21T17:45:00Z","v":28774,"vw":3.50206},{"c":3.495,"h":3.5,"l":3.49,"n":143,"o":3.495,"t":"2026-09-21T18:00:00Z","v":8403,"vw":3.495917},{"c":3.5,"h":3.505,"l":3.495,"n":65,"o":3.495,"t":"2026-09-21T18:15:00Z","v":5259,"vw":3.501345},{"c":3.505,"h":3.51,"l":3.495,"n":144,"o":3.5,"t":"2026-09-21T18:30:00Z","v":9553,"vw":3.498108},{"c":3.511,"h":3.52,"l":3.51,"n":120,"o":3.51,"t":"2026-09-21T18:45:00Z","v":6714,"vw":3.515412},{"c":3.515,"h":3.52,"l":3.505,"n":177,"o":3.515,"t":"2026-09-21T19:00:00Z","v":9828,"vw":3.511623},{"c":3.525,"h":3.53,"l":3.5114,"n":159,"o":3.515,"t":"2026-09-21T19:15:00Z","v":9865,"vw":3.521472},{"c":3.575,"h":3.58,"l":3.53,"n":512,"o":3.53,"t":"2026-09-21T19:30:00Z","v":44446,"vw":3.554828},{"c":3.49,"h":3.58,"l":3.49,"n":1376,"o":3.575,"t":"2026-09-21T19:45:00Z","v":116007,"vw":3.52926},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-09-21T20:00:00Z","v":49107,"vw":3.495},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-22T13:15:00Z","v":100,"vw":3.51},{"c":3.525,"h":3.55,"l":3.49,"n":57,"o":3.52,"t":"2026-09-22T13:30:00Z","v":5114,"vw":3.518867},{"c":3.48,"h":3.55,"l":3.48,"n":417,"o":3.525,"t":"2026-09-22T13:45:00Z","v":42828,"vw":3.531021},{"c":3.54,"h":3.57,"l":3.49,"n":327,"o":3.49,"t":"2026-09-22T14:00:00Z","v":177831,"vw":3.503356},{"c":3.51,"h":3.535,"l":3.5,"n":103,"o":3.535,"t":"2026-09-22T14:15:00Z","v":6365,"vw":3.514089},{"c":3.4899,"h":3.515,"l":3.4899,"n":110,"o":3.515,"t":"2026-09-22T14:30:00Z","v":6312,"vw":3.501241},{"c":3.495,"h":3.51,"l":3.49,"n":294,"o":3.49,"t":"2026-09-22T14:45:00Z","v":18538,"vw":3.497899},{"c":3.48,"h":3.5,"l":3.4723,"n":248,"o":3.49,"t":"2026-09-22T15:00:00Z","v":14187,"vw":3.488594},{"c":3.49,"h":3.495,"l":3.485,"n":89,"o":3.485,"t":"2026-09-22T15:15:00Z","v":3789,"vw":3.490205},{"c":3.4491,"h":3.49,"l":3.445,"n":170,"o":3.49,"t":"2026-09-22T15:30:00Z","v":14557,"vw":3.463528},{"c":3.425,"h":3.445,"l":3.4,"n":632,"o":3.44,"t":"2026-09-22T15:45:00Z","v":52378,"vw":3.418259},{"c":3.435,"h":3.435,"l":3.425,"n":385,"o":3.425,"t":"2026-09-22T16:00:00Z","v":16230,"vw":3.426617},{"c":3.42,"h":3.43,"l":3.41,"n":115,"o":3.43,"t":"2026-09-22T16:15:00Z","v":9496,"vw":3.423818},{"c":3.445,"h":3.45,"l":3.42,"n":72,"o":3.42,"t":"2026-09-22T16:30:00Z","v":8442,"vw":3.430199},{"c":3.445,"h":3.46,"l":3.435,"n":122,"o":3.45,"t":"2026-09-22T16:45:00Z","v":6818,"vw":3.447576},{"c":3.43,"h":3.445,"l":3.425,"n":78,"o":3.445,"t":"2026-09-22T17:00:00Z","v":4157,"vw":3.43515},{"c":3.42,"h":3.435,"l":3.415,"n":56,"o":3.435,"t":"2026-09-22T17:15:00Z","v":3866,"vw":3.422342},{"c":3.435,"h":3.435,"l":3.4237,"n":29,"o":3.4237,"t":"2026-09-22T17:30:00Z","v":2081,"vw":3.429988},{"c":3.43,"h":3.44,"l":3.4146,"n":346,"o":3.43,"t":"2026-09-22T17:45:00Z","v":26244,"vw":3.427296},{"c":3.4308,"h":3.4394,"l":3.4308,"n":37,"o":3.435,"t":"2026-09-22T18:00:00Z","v":1839,"vw":3.43571},{"c":3.47,"h":3.48,"l":3.435,"n":263,"o":3.435,"t":"2026-09-22T18:15:00Z","v":36619,"vw":3.453037},{"c":3.505,"h":3.515,"l":3.47,"n":337,"o":3.475,"t":"2026-09-22T18:30:00Z","v":51048,"vw":3.487821},{"c":3.465,"h":3.5,"l":3.465,"n":320,"o":3.5,"t":"2026-09-22T18:45:00Z","v":150329,"vw":3.498523},{"c":3.48,"h":3.49,"l":3.4608,"n":199,"o":3.465,"t":"2026-09-22T19:00:00Z","v":13751,"vw":3.478628},{"c":3.475,"h":3.48,"l":3.465,"n":241,"o":3.48,"t":"2026-09-22T19:15:00Z","v":20782,"vw":3.472506},{"c":3.455,"h":3.475,"l":3.455,"n":330,"o":3.475,"t":"2026-09-22T19:30:00Z","v":24013,"vw":3.465474},{"c":3.44,"h":3.465,"l":3.405,"n":1388,"o":3.455,"t":"2026-09-22T19:45:00Z","v":128887,"vw":3.434802},{"c":3.43,"h":3.43,"l":3.43,"n":7,"o":3.43,"t":"2026-09-22T20:00:00Z","v":54731,"vw":3.43},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-22T22:00:00Z","v":1000,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-22T22:30:00Z","v":400,"vw":3.49},{"c":3.365,"h":3.42,"l":3.36,"n":124,"o":3.41,"t":"2026-09-23T13:30:00Z","v":11065,"vw":3.389623},{"c":3.295,"h":3.365,"l":3.29,"n":491,"o":3.3577,"t":"2026-09-23T13:45:00Z","v":55283,"vw":3.322887},{"c":3.28,"h":3.305,"l":3.25,"n":288,"o":3.3,"t":"2026-09-23T14:00:00Z","v":71792,"vw":3.268735},{"c":3.28,"h":3.3,"l":3.27,"n":134,"o":3.285,"t":"2026-09-23T14:15:00Z","v":48856,"vw":3.292402},{"c":3.24,"h":3.27,"l":3.24,"n":189,"o":3.27,"t":"2026-09-23T14:30:00Z","v":31489,"vw":3.259535},{"c":3.175,"h":3.2478,"l":3.17,"n":287,"o":3.2478,"t":"2026-09-23T14:45:00Z","v":35480,"vw":3.198684},{"c":3.16,"h":3.18,"l":3.15,"n":1125,"o":3.17,"t":"2026-09-23T15:00:00Z","v":135141,"vw":3.162703},{"c":3.165,"h":3.175,"l":3.14,"n":267,"o":3.165,"t":"2026-09-23T15:15:00Z","v":60131,"vw":3.163415},{"c":3.145,"h":3.165,"l":3.1447,"n":61,"o":3.165,"t":"2026-09-23T15:30:00Z","v":19538,"vw":3.151936},{"c":3.1279,"h":3.14,"l":3.11,"n":210,"o":3.14,"t":"2026-09-23T15:45:00Z","v":21882,"vw":3.123821},{"c":3.135,"h":3.19,"l":3.12,"n":1399,"o":3.12,"t":"2026-09-23T16:00:00Z","v":181567,"vw":3.151395},{"c":3.18,"h":3.18,"l":3.095,"n":1406,"o":3.135,"t":"2026-09-23T16:15:00Z","v":116543,"vw":3.107729},{"c":3.17,"h":3.19,"l":3.16,"n":226,"o":3.19,"t":"2026-09-23T16:30:00Z","v":24691,"vw":3.174963},{"c":3.12,"h":3.165,"l":3.115,"n":220,"o":3.16,"t":"2026-09-23T16:45:00Z","v":32297,"vw":3.140656},{"c":3.105,"h":3.13,"l":3.08,"n":988,"o":3.1295,"t":"2026-09-23T17:00:00Z","v":133929,"vw":3.101213},{"c":3.095,"h":3.11,"l":3.095,"n":100,"o":3.11,"t":"2026-09-23T17:15:00Z","v":7463,"vw":3.100055},{"c":3.0907,"h":3.1,"l":3.0907,"n":123,"o":3.095,"t":"2026-09-23T17:30:00Z","v":9630,"vw":3.095438},{"c":3.125,"h":3.13,"l":3.0825,"n":769,"o":3.09,"t":"2026-09-23T17:45:00Z","v":81331,"vw":3.10774},{"c":3.105,"h":3.14,"l":3.1,"n":131,"o":3.125,"t":"2026-09-23T18:00:00Z","v":12120,"vw":3.12138},{"c":3.095,"h":3.105,"l":3.075,"n":298,"o":3.105,"t":"2026-09-23T18:15:00Z","v":26913,"vw":3.087965},{"c":3.11,"h":3.115,"l":3.08,"n":580,"o":3.095,"t":"2026-09-23T18:30:00Z","v":48161,"vw":3.099305},{"c":3.1,"h":3.1176,"l":3.1,"n":115,"o":3.11,"t":"2026-09-23T18:45:00Z","v":8385,"vw":3.108328},{"c":3.135,"h":3.14,"l":3.1,"n":672,"o":3.105,"t":"2026-09-23T19:00:00Z","v":82837,"vw":3.115183},{"c":3.13,"h":3.14,"l":3.1025,"n":462,"o":3.13,"t":"2026-09-23T19:15:00Z","v":34693,"vw":3.119774},{"c":3.07,"h":3.13,"l":3.035,"n":862,"o":3.13,"t":"2026-09-23T19:30:00Z","v":608704,"vw":3.112085},{"c":3.11,"h":3.13,"l":3.07,"n":1801,"o":3.07,"t":"2026-09-23T19:45:00Z","v":354410,"vw":3.095145},{"c":3.1,"h":3.11,"l":3.1,"n":5,"o":3.11,"t":"2026-09-23T20:00:00Z","v":41565,"vw":3.10989},{"c":3.08,"h":3.08,"l":3.07,"n":4,"o":3.07,"t":"2026-09-23T21:30:00Z","v":300,"vw":3.075},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-23T23:45:00Z","v":500,"vw":3.15},{"c":3.025,"h":3.1,"l":3.02,"n":321,"o":3.1,"t":"2026-09-24T13:30:00Z","v":24079,"vw":3.078578},{"c":3.02,"h":3.04,"l":3.01,"n":289,"o":3.03,"t":"2026-09-24T13:45:00Z","v":23047,"vw":3.026507},{"c":3.025,"h":3.03,"l":3.005,"n":218,"o":3.02,"t":"2026-09-24T14:00:00Z","v":18853,"vw":3.018789},{"c":3.005,"h":3.03,"l":3.005,"n":61,"o":3.03,"t":"2026-09-24T14:15:00Z","v":5672,"vw":3.022117},{"c":3.005,"h":3.025,"l":3,"n":320,"o":3,"t":"2026-09-24T14:30:00Z","v":39764,"vw":3.009854},{"c":2.995,"h":3.005,"l":2.985,"n":224,"o":3.005,"t":"2026-09-24T14:45:00Z","v":24760,"vw":2.997116},{"c":2.97,"h":2.99,"l":2.97,"n":91,"o":2.99,"t":"2026-09-24T15:00:00Z","v":9596,"vw":2.981711},{"c":3.015,"h":3.015,"l":2.955,"n":286,"o":2.97,"t":"2026-09-24T15:15:00Z","v":33935,"vw":2.975124},{"c":3.015,"h":3.02,"l":3.005,"n":157,"o":3.015,"t":"2026-09-24T15:30:00Z","v":13499,"vw":3.009802},{"c":3.005,"h":3.02,"l":3,"n":154,"o":3.015,"t":"2026-09-24T15:45:00Z","v":11833,"vw":3.009251},{"c":3.005,"h":3.01,"l":3.0001,"n":56,"o":3.0095,"t":"2026-09-24T16:00:00Z","v":3999,"vw":3.006272},{"c":3.015,"h":3.035,"l":3.005,"n":295,"o":3.005,"t":"2026-09-24T16:15:00Z","v":24454,"vw":3.021009},{"c":3.015,"h":3.02,"l":3.0001,"n":234,"o":3.015,"t":"2026-09-24T16:30:00Z","v":18888,"vw":3.009572},{"c":2.985,"h":3.02,"l":2.985,"n":229,"o":3.01,"t":"2026-09-24T16:45:00Z","v":35738,"vw":2.994807},{"c":2.995,"h":3,"l":2.9801,"n":154,"o":2.9801,"t":"2026-09-24T17:00:00Z","v":15387,"vw":2.990431},{"c":2.995,"h":3,"l":2.991,"n":200,"o":2.995,"t":"2026-09-24T17:15:00Z","v":18260,"vw":2.996653},{"c":2.995,"h":3,"l":2.991,"n":61,"o":2.995,"t":"2026-09-24T17:30:00Z","v":3088,"vw":2.994964},{"c":2.975,"h":2.995,"l":2.975,"n":126,"o":2.995,"t":"2026-09-24T17:45:00Z","v":13693,"vw":2.982226},{"c":2.975,"h":2.9793,"l":2.975,"n":30,"o":2.975,"t":"2026-09-24T18:00:00Z","v":2580,"vw":2.97672},{"c":2.975,"h":2.98,"l":2.975,"n":83,"o":2.975,"t":"2026-09-24T18:15:00Z","v":6603,"vw":2.975086},{"c":2.985,"h":2.995,"l":2.975,"n":409,"o":2.975,"t":"2026-09-24T18:30:00Z","v":33595,"vw":2.982109},{"c":2.995,"h":2.995,"l":2.98,"n":217,"o":2.985,"t":"2026-09-24T18:45:00Z","v":17606,"vw":2.987378},{"c":2.9812,"h":2.9985,"l":2.9812,"n":216,"o":2.9985,"t":"2026-09-24T19:00:00Z","v":18650,"vw":2.989818},{"c":2.99,"h":3.01,"l":2.985,"n":299,"o":2.985,"t":"2026-09-24T19:15:00Z","v":167574,"vw":2.986952},{"c":2.985,"h":2.985,"l":2.9801,"n":78,"o":2.985,"t":"2026-09-24T19:30:00Z","v":22764,"vw":2.983149},{"c":3,"h":3,"l":2.98,"n":1470,"o":2.9801,"t":"2026-09-24T19:45:00Z","v":323951,"vw":2.987652},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-09-24T20:00:00Z","v":32237,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":18,"o":2.96,"t":"2026-09-24T21:15:00Z","v":5464,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-24T21:30:00Z","v":500,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-25T10:00:00Z","v":250,"vw":2.98},{"c":3.03,"h":3.0834,"l":2.975,"n":256,"o":2.98,"t":"2026-09-25T13:30:00Z","v":38054,"vw":3.024706},{"c":3.035,"h":3.045,"l":3.02,"n":104,"o":3.04,"t":"2026-09-25T13:45:00Z","v":10083,"vw":3.034652},{"c":3.025,"h":3.03,"l":3.01,"n":166,"o":3.025,"t":"2026-09-25T14:00:00Z","v":24267,"vw":3.021364},{"c":2.99,"h":3.07,"l":2.99,"n":377,"o":3.025,"t":"2026-09-25T14:15:00Z","v":45592,"vw":3.023885},{"c":3,"h":3.01,"l":2.985,"n":301,"o":3,"t":"2026-09-25T14:30:00Z","v":26447,"vw":2.996034},{"c":3.005,"h":3.01,"l":2.995,"n":104,"o":3.005,"t":"2026-09-25T14:45:00Z","v":11155,"vw":3.00092},{"c":2.995,"h":3.02,"l":2.99,"n":220,"o":3.005,"t":"2026-09-25T15:00:00Z","v":30528,"vw":3.010812},{"c":2.995,"h":3.01,"l":2.995,"n":125,"o":2.995,"t":"2026-09-25T15:15:00Z","v":22383,"vw":3.001445},{"c":2.98,"h":3.01,"l":2.98,"n":99,"o":3,"t":"2026-09-25T15:30:00Z","v":20248,"vw":3.000577},{"c":3.02,"h":3.02,"l":2.965,"n":519,"o":2.985,"t":"2026-09-25T15:45:00Z","v":151174,"vw":2.975135},{"c":3.035,"h":3.06,"l":3.005,"n":843,"o":3.025,"t":"2026-09-25T16:00:00Z","v":168493,"vw":3.041286},{"c":3.03,"h":3.04,"l":3.025,"n":137,"o":3.04,"t":"2026-09-25T16:15:00Z","v":10905,"vw":3.029293},{"c":3.025,"h":3.035,"l":3.025,"n":39,"o":3.035,"t":"2026-09-25T16:30:00Z","v":2871,"vw":3.029479},{"c":3.02,"h":3.025,"l":3.02,"n":73,"o":3.021,"t":"2026-09-25T16:45:00Z","v":4963,"vw":3.02205},{"c":3.005,"h":3.03,"l":2.995,"n":254,"o":3.025,"t":"2026-09-25T17:00:00Z","v":28725,"vw":3.008883},{"c":3.005,"h":3.01,"l":3,"n":413,"o":3,"t":"2026-09-25T17:15:00Z","v":46478,"vw":3.001287},{"c":3.005,"h":3.01,"l":3,"n":162,"o":3.005,"t":"2026-09-25T17:30:00Z","v":13446,"vw":3.002786},{"c":3.015,"h":3.02,"l":3.005,"n":431,"o":3.01,"t":"2026-09-25T17:45:00Z","v":41318,"vw":3.006118},{"c":3.005,"h":3.015,"l":3.005,"n":109,"o":3.015,"t":"2026-09-25T18:00:00Z","v":7082,"vw":3.0061},{"c":3,"h":3.005,"l":3,"n":194,"o":3,"t":"2026-09-25T18:15:00Z","v":17104,"vw":3.000882},{"c":3.005,"h":3.01,"l":3,"n":624,"o":3,"t":"2026-09-25T18:30:00Z","v":59086,"vw":3.003298},{"c":2.99,"h":3.025,"l":2.99,"n":645,"o":3.005,"t":"2026-09-25T18:45:00Z","v":804713,"vw":3.000212},{"c":3.02,"h":3.035,"l":2.99,"n":250,"o":2.995,"t":"2026-09-25T19:00:00Z","v":29412,"vw":3.019456},{"c":3,"h":3.015,"l":3,"n":111,"o":3.01,"t":"2026-09-25T19:15:00Z","v":9358,"vw":3.011456},{"c":3.01,"h":3.015,"l":3,"n":117,"o":3,"t":"2026-09-25T19:30:00Z","v":9286,"vw":3.009986},{"c":3.01,"h":3.03,"l":3.005,"n":1075,"o":3.015,"t":"2026-09-25T19:45:00Z","v":133493,"vw":3.016585},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-09-25T20:00:00Z","v":66300,"vw":3.01},{"c":3.2046,"h":3.2046,"l":3.2046,"n":2,"o":3.2046,"t":"2026-09-28T10:00:00Z","v":200,"vw":3.2046},{"c":3.2286,"h":3.2286,"l":3.2286,"n":1,"o":3.2286,"t":"2026-09-28T11:15:00Z","v":100,"vw":3.2286},{"c":3.2286,"h":3.2286,"l":3.2286,"n":2,"o":3.2286,"t":"2026-09-28T11:30:00Z","v":200,"vw":3.2286},{"c":2.96,"h":2.996,"l":2.81,"n":1733,"o":2.996,"t":"2026-09-28T13:30:00Z","v":148385,"vw":2.905745},{"c":2.935,"h":2.951,"l":2.87,"n":512,"o":2.95,"t":"2026-09-28T13:45:00Z","v":152884,"vw":2.901398},{"c":2.955,"h":2.9699,"l":2.93,"n":211,"o":2.931,"t":"2026-09-28T14:00:00Z","v":21805,"vw":2.939839},{"c":2.955,"h":2.97,"l":2.945,"n":104,"o":2.97,"t":"2026-09-28T14:15:00Z","v":12818,"vw":2.94975},{"c":2.955,"h":2.96,"l":2.94,"n":182,"o":2.955,"t":"2026-09-28T14:30:00Z","v":63549,"vw":2.944532},{"c":2.97,"h":2.98,"l":2.955,"n":115,"o":2.955,"t":"2026-09-28T14:45:00Z","v":21009,"vw":2.96062},{"c":2.97,"h":2.97,"l":2.96,"n":77,"o":2.97,"t":"2026-09-28T15:00:00Z","v":7673,"vw":2.968645},{"c":2.98,"h":2.98,"l":2.96,"n":43,"o":2.96,"t":"2026-09-28T15:15:00Z","v":5983,"vw":2.963148},{"c":2.98,"h":2.98,"l":2.97,"n":19,"o":2.97,"t":"2026-09-28T15:30:00Z","v":1079,"vw":2.97625},{"c":2.98,"h":3.01,"l":2.97,"n":102,"o":2.98,"t":"2026-09-28T15:45:00Z","v":6500,"vw":2.991225},{"c":2.96,"h":2.99,"l":2.96,"n":73,"o":2.99,"t":"2026-09-28T16:00:00Z","v":4368,"vw":2.980396},{"c":2.985,"h":2.99,"l":2.965,"n":159,"o":2.97,"t":"2026-09-28T16:15:00Z","v":11129,"vw":2.976885},{"c":3.01,"h":3.02,"l":2.985,"n":95,"o":2.9892,"t":"2026-09-28T16:30:00Z","v":5663,"vw":3.007608},{"c":3,"h":3.011,"l":3,"n":57,"o":3.011,"t":"2026-09-28T16:45:00Z","v":4402,"vw":3.008179},{"c":3.04,"h":3.04,"l":3,"n":87,"o":3,"t":"2026-09-28T17:00:00Z","v":4302,"vw":3.008289},{"c":3.025,"h":3.035,"l":3.01,"n":75,"o":3.035,"t":"2026-09-28T17:15:00Z","v":3517,"vw":3.022364},{"c":3.02,"h":3.03,"l":3.02,"n":117,"o":3.03,"t":"2026-09-28T17:30:00Z","v":5462,"vw":3.024559},{"c":3.0204,"h":3.03,"l":3.02,"n":41,"o":3.02,"t":"2026-09-28T17:45:00Z","v":2612,"vw":3.022572},{"c":3.015,"h":3.021,"l":3.01,"n":86,"o":3.02,"t":"2026-09-28T18:00:00Z","v":5901,"vw":3.014788},{"c":3.01,"h":3.015,"l":3,"n":76,"o":3.015,"t":"2026-09-28T18:15:00Z","v":5088,"vw":3.01004},{"c":3.02,"h":3.025,"l":3.01,"n":104,"o":3.01,"t":"2026-09-28T18:30:00Z","v":4900,"vw":3.018402},{"c":2.995,"h":3.025,"l":2.995,"n":186,"o":3.025,"t":"2026-09-28T18:45:00Z","v":17751,"vw":3.004361},{"c":3,"h":3.005,"l":2.99,"n":135,"o":2.995,"t":"2026-09-28T19:00:00Z","v":9605,"vw":2.998183},{"c":3.03,"h":3.035,"l":2.995,"n":317,"o":3,"t":"2026-09-28T19:15:00Z","v":42977,"vw":3.018674},{"c":2.99,"h":3.04,"l":2.99,"n":267,"o":3.03,"t":"2026-09-28T19:30:00Z","v":44842,"vw":3.019171},{"c":3.01,"h":3.02,"l":2.985,"n":911,"o":2.99,"t":"2026-09-28T19:45:00Z","v":116477,"vw":3.007269},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-09-28T20:00:00Z","v":72551,"vw":3.015},{"c":3.005,"h":3.055,"l":2.99,"n":186,"o":3.01,"t":"2026-09-29T13:30:00Z","v":69014,"vw":2.994963},{"c":2.97,"h":3.02,"l":2.97,"n":83,"o":2.995,"t":"2026-09-29T13:45:00Z","v":58535,"vw":3.000125},{"c":2.955,"h":2.971,"l":2.95,"n":92,"o":2.96,"t":"2026-09-29T14:00:00Z","v":15923,"vw":2.954166},{"c":2.955,"h":2.98,"l":2.945,"n":316,"o":2.955,"t":"2026-09-29T14:15:00Z","v":44758,"vw":2.95904},{"c":2.95,"h":2.96,"l":2.95,"n":192,"o":2.955,"t":"2026-09-29T14:30:00Z","v":13523,"vw":2.955191},{"c":2.97,"h":3.03,"l":2.94,"n":587,"o":2.945,"t":"2026-09-29T14:45:00Z","v":820090,"vw":2.952868},{"c":2.935,"h":2.97,"l":2.935,"n":249,"o":2.97,"t":"2026-09-29T15:00:00Z","v":19967,"vw":2.948825},{"c":2.95,"h":2.979,"l":2.935,"n":223,"o":2.935,"t":"2026-09-29T15:15:00Z","v":11400,"vw":2.95778},{"c":2.97,"h":2.97,"l":2.935,"n":203,"o":2.94,"t":"2026-09-29T15:30:00Z","v":16932,"vw":2.944964},{"c":2.965,"h":2.98,"l":2.95,"n":174,"o":2.96,"t":"2026-09-29T15:45:00Z","v":14750,"vw":2.968804},{"c":2.975,"h":2.98,"l":2.97,"n":71,"o":2.97,"t":"2026-09-29T16:00:00Z","v":8800,"vw":2.976984},{"c":2.985,"h":2.99,"l":2.9708,"n":76,"o":2.98,"t":"2026-09-29T16:15:00Z","v":7032,"vw":2.982541},{"c":2.965,"h":2.985,"l":2.965,"n":70,"o":2.985,"t":"2026-09-29T16:30:00Z","v":8338,"vw":2.976325},{"c":2.965,"h":2.965,"l":2.95,"n":165,"o":2.965,"t":"2026-09-29T16:45:00Z","v":28376,"vw":2.956883},{"c":2.955,"h":2.97,"l":2.945,"n":163,"o":2.965,"t":"2026-09-29T17:00:00Z","v":19789,"vw":2.955548},{"c":2.925,"h":2.955,"l":2.92,"n":441,"o":2.955,"t":"2026-09-29T17:15:00Z","v":54378,"vw":2.928966},{"c":2.92,"h":2.9251,"l":2.905,"n":206,"o":2.92,"t":"2026-09-29T17:30:00Z","v":20567,"vw":2.917546},{"c":2.93,"h":2.9392,"l":2.9,"n":577,"o":2.915,"t":"2026-09-29T17:45:00Z","v":157918,"vw":2.907521},{"c":2.945,"h":2.955,"l":2.925,"n":251,"o":2.925,"t":"2026-09-29T18:00:00Z","v":19373,"vw":2.940629},{"c":2.945,"h":2.955,"l":2.945,"n":69,"o":2.95,"t":"2026-09-29T18:15:00Z","v":7060,"vw":2.948484},{"c":2.945,"h":2.955,"l":2.945,"n":152,"o":2.945,"t":"2026-09-29T18:30:00Z","v":13714,"vw":2.948018},{"c":2.945,"h":2.95,"l":2.945,"n":73,"o":2.945,"t":"2026-09-29T18:45:00Z","v":4832,"vw":2.946064},{"c":2.955,"h":2.955,"l":2.94,"n":173,"o":2.945,"t":"2026-09-29T19:00:00Z","v":9688,"vw":2.952748},{"c":2.955,"h":2.96,"l":2.95,"n":183,"o":2.955,"t":"2026-09-29T19:15:00Z","v":15422,"vw":2.956528},{"c":2.935,"h":2.96,"l":2.935,"n":350,"o":2.955,"t":"2026-09-29T19:30:00Z","v":34059,"vw":2.947999},{"c":2.91,"h":2.945,"l":2.895,"n":1176,"o":2.935,"t":"2026-09-29T19:45:00Z","v":124747,"vw":2.918749},{"c":2.96,"h":2.98,"l":2.9,"n":28,"o":2.9,"t":"2026-09-29T20:00:00Z","v":72930,"vw":2.903806},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T20:30:00Z","v":500,"vw":2.97},{"c":2.89,"h":2.92,"l":2.89,"n":22,"o":2.92,"t":"2026-09-29T20:45:00Z","v":2000,"vw":2.911436},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-29T21:30:00Z","v":500,"vw":2.94},{"c":2.84,"h":2.86,"l":2.84,"n":6,"o":2.86,"t":"2026-09-29T23:00:00Z","v":800,"vw":2.843027},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-30T12:15:00Z","v":875,"vw":2.94},{"c":2.88,"h":2.93,"l":2.87,"n":175,"o":2.93,"t":"2026-09-30T13:30:00Z","v":22958,"vw":2.899307},{"c":2.871,"h":2.911,"l":2.87,"n":180,"o":2.885,"t":"2026-09-30T13:45:00Z","v":29695,"vw":2.893296},{"c":2.91,"h":2.91,"l":2.86,"n":66,"o":2.86,"t":"2026-09-30T14:00:00Z","v":7536,"vw":2.877008},{"c":2.875,"h":2.91,"l":2.86,"n":137,"o":2.905,"t":"2026-09-30T14:15:00Z","v":14173,"vw":2.877057},{"c":2.915,"h":2.915,"l":2.875,"n":150,"o":2.875,"t":"2026-09-30T14:30:00Z","v":16219,"vw":2.89081},{"c":2.925,"h":2.935,"l":2.912,"n":123,"o":2.912,"t":"2026-09-30T14:45:00Z","v":10431,"vw":2.924507},{"c":2.895,"h":2.93,"l":2.89,"n":162,"o":2.925,"t":"2026-09-30T15:00:00Z","v":6905,"vw":2.916219},{"c":2.89,"h":2.9,"l":2.885,"n":155,"o":2.895,"t":"2026-09-30T15:15:00Z","v":20193,"vw":2.89476},{"c":2.885,"h":2.92,"l":2.885,"n":206,"o":2.89,"t":"2026-09-30T15:30:00Z","v":24006,"vw":2.902003},{"c":2.88,"h":2.89,"l":2.87,"n":131,"o":2.885,"t":"2026-09-30T15:45:00Z","v":72609,"vw":2.872097},{"c":2.875,"h":2.88,"l":2.87,"n":56,"o":2.875,"t":"2026-09-30T16:00:00Z","v":3922,"vw":2.874141},{"c":2.885,"h":2.89,"l":2.865,"n":144,"o":2.875,"t":"2026-09-30T16:15:00Z","v":14248,"vw":2.875621},{"c":2.875,"h":2.89,"l":2.875,"n":64,"o":2.89,"t":"2026-09-30T16:30:00Z","v":8438,"vw":2.883157},{"c":2.865,"h":2.88,"l":2.865,"n":32,"o":2.875,"t":"2026-09-30T16:45:00Z","v":2494,"vw":2.870249},{"c":2.85,"h":2.86,"l":2.845,"n":105,"o":2.86,"t":"2026-09-30T17:00:00Z","v":10098,"vw":2.85325},{"c":2.845,"h":2.86,"l":2.845,"n":106,"o":2.8497,"t":"2026-09-30T17:15:00Z","v":17822,"vw":2.848136},{"c":2.885,"h":2.885,"l":2.845,"n":188,"o":2.845,"t":"2026-09-30T17:30:00Z","v":18417,"vw":2.86633},{"c":2.89,"h":2.89,"l":2.865,"n":124,"o":2.88,"t":"2026-09-30T17:45:00Z","v":13728,"vw":2.877385},{"c":2.905,"h":2.905,"l":2.885,"n":155,"o":2.885,"t":"2026-09-30T18:00:00Z","v":101909,"vw":2.899457},{"c":2.905,"h":2.925,"l":2.905,"n":256,"o":2.905,"t":"2026-09-30T18:15:00Z","v":31213,"vw":2.910765},{"c":2.915,"h":2.92,"l":2.905,"n":64,"o":2.905,"t":"2026-09-30T18:30:00Z","v":8418,"vw":2.908457},{"c":2.93,"h":2.93,"l":2.905,"n":97,"o":2.91,"t":"2026-09-30T18:45:00Z","v":14887,"vw":2.910175},{"c":2.92,"h":2.935,"l":2.9,"n":533,"o":2.925,"t":"2026-09-30T19:00:00Z","v":1049626,"vw":2.900848},{"c":2.905,"h":2.925,"l":2.9,"n":219,"o":2.92,"t":"2026-09-30T19:15:00Z","v":21528,"vw":2.915281},{"c":2.905,"h":2.915,"l":2.9,"n":208,"o":2.905,"t":"2026-09-30T19:30:00Z","v":16528,"vw":2.908198},{"c":2.9,"h":2.925,"l":2.9,"n":1117,"o":2.905,"t":"2026-09-30T19:45:00Z","v":92988,"vw":2.909679},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-09-30T20:00:00Z","v":84975,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-30T20:15:00Z","v":4560,"vw":2.9},{"c":2.963,"h":2.963,"l":2.963,"n":2,"o":2.963,"t":"2026-10-01T12:00:00Z","v":1010,"vw":2.963},{"c":2.9,"h":2.93,"l":2.87,"n":88,"o":2.89,"t":"2026-10-01T13:30:00Z","v":11691,"vw":2.898813},{"c":2.86,"h":2.89,"l":2.84,"n":92,"o":2.89,"t":"2026-10-01T13:45:00Z","v":6865,"vw":2.869163},{"c":2.86,"h":2.88,"l":2.8315,"n":162,"o":2.855,"t":"2026-10-01T14:00:00Z","v":10046,"vw":2.856027},{"c":2.855,"h":2.89,"l":2.845,"n":184,"o":2.865,"t":"2026-10-01T14:15:00Z","v":18785,"vw":2.867384},{"c":2.84,"h":2.855,"l":2.83,"n":67,"o":2.85,"t":"2026-10-01T14:30:00Z","v":6051,"vw":2.845297},{"c":2.845,"h":2.85,"l":2.84,"n":72,"o":2.85,"t":"2026-10-01T14:45:00Z","v":3753,"vw":2.84451},{"c":2.835,"h":2.85,"l":2.83,"n":225,"o":2.84,"t":"2026-10-01T15:00:00Z","v":19780,"vw":2.840105},{"c":2.825,"h":2.845,"l":2.825,"n":232,"o":2.835,"t":"2026-10-01T15:15:00Z","v":10785,"vw":2.835481},{"c":2.845,"h":2.855,"l":2.82,"n":201,"o":2.825,"t":"2026-10-01T15:30:00Z","v":17059,"vw":2.842542},{"c":2.86,"h":2.86,"l":2.85,"n":67,"o":2.85,"t":"2026-10-01T15:45:00Z","v":7267,"vw":2.85409},{"c":2.865,"h":2.88,"l":2.86,"n":193,"o":2.86,"t":"2026-10-01T16:00:00Z","v":27617,"vw":2.872091},{"c":2.909,"h":2.915,"l":2.87,"n":136,"o":2.87,"t":"2026-10-01T16:15:00Z","v":12654,"vw":2.887178},{"c":2.915,"h":2.92,"l":2.915,"n":68,"o":2.92,"t":"2026-10-01T16:30:00Z","v":5121,"vw":2.915791},{"c":2.915,"h":2.92,"l":2.91,"n":50,"o":2.915,"t":"2026-10-01T16:45:00Z","v":4298,"vw":2.914252},{"c":2.91,"h":2.915,"l":2.905,"n":140,"o":2.91,"t":"2026-10-01T17:00:00Z","v":14980,"vw":2.909831},{"c":2.94,"h":2.94,"l":2.905,"n":162,"o":2.905,"t":"2026-10-01T17:15:00Z","v":14132,"vw":2.925153},{"c":2.945,"h":2.945,"l":2.94,"n":101,"o":2.94,"t":"2026-10-01T17:30:00Z","v":7340,"vw":2.944457},{"c":2.925,"h":2.95,"l":2.91,"n":170,"o":2.945,"t":"2026-10-01T17:45:00Z","v":16750,"vw":2.926927},{"c":2.89,"h":2.925,"l":2.89,"n":159,"o":2.92,"t":"2026-10-01T18:00:00Z","v":15706,"vw":2.905293},{"c":2.885,"h":2.895,"l":2.885,"n":91,"o":2.885,"t":"2026-10-01T18:15:00Z","v":9689,"vw":2.889595},{"c":2.895,"h":2.9,"l":2.885,"n":127,"o":2.885,"t":"2026-10-01T18:30:00Z","v":10716,"vw":2.890099},{"c":2.885,"h":2.895,"l":2.885,"n":127,"o":2.895,"t":"2026-10-01T18:45:00Z","v":8476,"vw":2.887546},{"c":2.875,"h":2.885,"l":2.87,"n":126,"o":2.885,"t":"2026-10-01T19:00:00Z","v":11542,"vw":2.87791},{"c":2.865,"h":2.88,"l":2.865,"n":212,"o":2.875,"t":"2026-10-01T19:15:00Z","v":15455,"vw":2.870504},{"c":2.84,"h":2.865,"l":2.84,"n":320,"o":2.86,"t":"2026-10-01T19:30:00Z","v":32398,"vw":2.85144},{"c":2.825,"h":2.85,"l":2.82,"n":852,"o":2.84,"t":"2026-10-01T19:45:00Z","v":103174,"vw":2.83297},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-01T20:00:00Z","v":62114,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-02T12:30:00Z","v":1000,"vw":2.88},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-02T12:45:00Z","v":700,"vw":2.84},{"c":2.7861,"h":2.86,"l":2.77,"n":129,"o":2.86,"t":"2026-10-02T13:30:00Z","v":17293,"vw":2.819913},{"c":2.8,"h":2.8,"l":2.77,"n":126,"o":2.79,"t":"2026-10-02T13:45:00Z","v":19940,"vw":2.784864},{"c":2.8,"h":2.815,"l":2.795,"n":210,"o":2.8,"t":"2026-10-02T14:00:00Z","v":24384,"vw":2.802352},{"c":2.775,"h":2.81,"l":2.775,"n":162,"o":2.805,"t":"2026-10-02T14:15:00Z","v":14094,"vw":2.793466},{"c":2.78,"h":2.79,"l":2.76,"n":186,"o":2.78,"t":"2026-10-02T14:30:00Z","v":13296,"vw":2.774797},{"c":2.795,"h":2.795,"l":2.77,"n":233,"o":2.79,"t":"2026-10-02T14:45:00Z","v":18783,"vw":2.781686},{"c":2.77,"h":2.8,"l":2.765,"n":303,"o":2.8,"t":"2026-10-02T15:00:00Z","v":22608,"vw":2.778179},{"c":2.75,"h":2.77,"l":2.745,"n":312,"o":2.77,"t":"2026-10-02T15:15:00Z","v":25948,"vw":2.753623},{"c":2.77,"h":2.77,"l":2.745,"n":193,"o":2.745,"t":"2026-10-02T15:30:00Z","v":31138,"vw":2.760196},{"c":2.76,"h":2.775,"l":2.76,"n":178,"o":2.765,"t":"2026-10-02T15:45:00Z","v":14972,"vw":2.767668},{"c":2.795,"h":2.8,"l":2.76,"n":320,"o":2.76,"t":"2026-10-02T16:00:00Z","v":48702,"vw":2.782227},{"c":2.785,"h":2.8,"l":2.78,"n":278,"o":2.8,"t":"2026-10-02T16:15:00Z","v":32304,"vw":2.790363},{"c":2.765,"h":2.8,"l":2.765,"n":360,"o":2.785,"t":"2026-10-02T16:30:00Z","v":44336,"vw":2.779712},{"c":2.765,"h":2.77,"l":2.7605,"n":107,"o":2.765,"t":"2026-10-02T16:45:00Z","v":8723,"vw":2.763634},{"c":2.765,"h":2.765,"l":2.75,"n":187,"o":2.76,"t":"2026-10-02T17:00:00Z","v":16270,"vw":2.75783},{"c":2.755,"h":2.77,"l":2.755,"n":152,"o":2.765,"t":"2026-10-02T17:15:00Z","v":11743,"vw":2.761893},{"c":2.75,"h":2.76,"l":2.75,"n":276,"o":2.755,"t":"2026-10-02T17:30:00Z","v":20655,"vw":2.752674},{"c":2.76,"h":2.785,"l":2.75,"n":591,"o":2.755,"t":"2026-10-02T17:45:00Z","v":150819,"vw":2.757843},{"c":2.79,"h":2.795,"l":2.76,"n":396,"o":2.765,"t":"2026-10-02T18:00:00Z","v":54023,"vw":2.780662},{"c":2.8,"h":2.81,"l":2.79,"n":258,"o":2.795,"t":"2026-10-02T18:15:00Z","v":35119,"vw":2.797699},{"c":2.795,"h":2.805,"l":2.79,"n":122,"o":2.8,"t":"2026-10-02T18:30:00Z","v":15945,"vw":2.799035},{"c":2.8,"h":2.8,"l":2.79,"n":119,"o":2.795,"t":"2026-10-02T18:45:00Z","v":15509,"vw":2.794875},{"c":2.8,"h":2.8,"l":2.795,"n":126,"o":2.8,"t":"2026-10-02T19:00:00Z","v":6467,"vw":2.797169},{"c":2.805,"h":2.81,"l":2.795,"n":254,"o":2.8,"t":"2026-10-02T19:15:00Z","v":31070,"vw":2.801928},{"c":2.81,"h":2.82,"l":2.8,"n":422,"o":2.805,"t":"2026-10-02T19:30:00Z","v":43933,"vw":2.811911},{"c":2.825,"h":2.84,"l":2.81,"n":870,"o":2.815,"t":"2026-10-02T19:45:00Z","v":97194,"vw":2.826038},{"c":2.8,"h":2.83,"l":2.8,"n":7,"o":2.83,"t":"2026-10-02T20:00:00Z","v":70802,"vw":2.829889},{"c":2.79,"h":2.89,"l":2.79,"n":143,"o":2.88,"t":"2026-10-05T13:30:00Z","v":28527,"vw":2.85326},{"c":2.76,"h":2.79,"l":2.76,"n":58,"o":2.78,"t":"2026-10-05T13:45:00Z","v":14751,"vw":2.77129},{"c":2.785,"h":2.8,"l":2.76,"n":186,"o":2.76,"t":"2026-10-05T14:00:00Z","v":16476,"vw":2.785653},{"c":2.75,"h":2.785,"l":2.75,"n":157,"o":2.785,"t":"2026-10-05T14:15:00Z","v":18168,"vw":2.757782},{"c":2.75,"h":2.75,"l":2.73,"n":134,"o":2.74,"t":"2026-10-05T14:30:00Z","v":12475,"vw":2.739947},{"c":2.79,"h":2.79,"l":2.75,"n":107,"o":2.75,"t":"2026-10-05T14:45:00Z","v":14116,"vw":2.767756},{"c":2.78,"h":2.79,"l":2.77,"n":113,"o":2.78,"t":"2026-10-05T15:00:00Z","v":11307,"vw":2.781687},{"c":2.785,"h":2.79,"l":2.775,"n":118,"o":2.78,"t":"2026-10-05T15:15:00Z","v":7869,"vw":2.782656},{"c":2.855,"h":2.86,"l":2.785,"n":317,"o":2.79,"t":"2026-10-05T15:30:00Z","v":35328,"vw":2.81683},{"c":2.885,"h":2.89,"l":2.86,"n":157,"o":2.86,"t":"2026-10-05T15:45:00Z","v":14471,"vw":2.872903},{"c":2.905,"h":2.905,"l":2.87,"n":291,"o":2.88,"t":"2026-10-05T16:00:00Z","v":29456,"vw":2.888078},{"c":2.9,"h":2.91,"l":2.89,"n":158,"o":2.905,"t":"2026-10-05T16:15:00Z","v":17682,"vw":2.901789},{"c":2.915,"h":2.915,"l":2.9,"n":103,"o":2.91,"t":"2026-10-05T16:30:00Z","v":13583,"vw":2.90767},{"c":2.925,"h":2.93,"l":2.905,"n":117,"o":2.91,"t":"2026-10-05T16:45:00Z","v":11010,"vw":2.916816},{"c":2.91,"h":2.925,"l":2.91,"n":119,"o":2.925,"t":"2026-10-05T17:00:00Z","v":6589,"vw":2.918595},{"c":2.915,"h":2.915,"l":2.89,"n":135,"o":2.91,"t":"2026-10-05T17:15:00Z","v":21337,"vw":2.902289},{"c":2.9,"h":2.915,"l":2.9,"n":94,"o":2.915,"t":"2026-10-05T17:30:00Z","v":8626,"vw":2.90574},{"c":2.895,"h":2.91,"l":2.895,"n":199,"o":2.9,"t":"2026-10-05T17:45:00Z","v":15225,"vw":2.901411},{"c":2.915,"h":2.92,"l":2.89,"n":246,"o":2.9,"t":"2026-10-05T18:00:00Z","v":23535,"vw":2.901459},{"c":2.925,"h":2.935,"l":2.9106,"n":171,"o":2.915,"t":"2026-10-05T18:15:00Z","v":12463,"vw":2.924378},{"c":2.925,"h":2.93,"l":2.925,"n":77,"o":2.925,"t":"2026-10-05T18:30:00Z","v":4605,"vw":2.926827},{"c":2.925,"h":2.93,"l":2.9,"n":284,"o":2.925,"t":"2026-10-05T18:45:00Z","v":21235,"vw":2.912818},{"c":2.93,"h":2.93,"l":2.925,"n":188,"o":2.925,"t":"2026-10-05T19:00:00Z","v":8072,"vw":2.925668},{"c":2.915,"h":2.925,"l":2.895,"n":251,"o":2.925,"t":"2026-10-05T19:15:00Z","v":24500,"vw":2.913386},{"c":2.925,"h":2.925,"l":2.905,"n":195,"o":2.91,"t":"2026-10-05T19:30:00Z","v":25266,"vw":2.914919},{"c":2.92,"h":2.925,"l":2.89,"n":1280,"o":2.925,"t":"2026-10-05T19:45:00Z","v":181136,"vw":2.907484},{"c":2.9,"h":2.92,"l":2.9,"n":15,"o":2.9,"t":"2026-10-05T20:00:00Z","v":89208,"vw":2.900282},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-05T20:15:00Z","v":144,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-06T12:15:00Z","v":250,"vw":2.91},{"c":2.955,"h":2.955,"l":2.955,"n":2,"o":2.955,"t":"2026-10-06T12:45:00Z","v":172,"vw":2.955},{"c":2.83,"h":2.9,"l":2.82,"n":85,"o":2.9,"t":"2026-10-06T13:30:00Z","v":22675,"vw":2.849786},{"c":2.8,"h":2.83,"l":2.8,"n":40,"o":2.83,"t":"2026-10-06T13:45:00Z","v":9266,"vw":2.824617},{"c":2.78,"h":2.815,"l":2.78,"n":130,"o":2.8,"t":"2026-10-06T14:00:00Z","v":19506,"vw":2.795513},{"c":2.775,"h":2.78,"l":2.76,"n":80,"o":2.78,"t":"2026-10-06T14:15:00Z","v":7102,"vw":2.771777},{"c":2.775,"h":2.78,"l":2.76,"n":118,"o":2.775,"t":"2026-10-06T14:30:00Z","v":16824,"vw":2.773179},{"c":2.805,"h":2.805,"l":2.78,"n":126,"o":2.78,"t":"2026-10-06T14:45:00Z","v":10338,"vw":2.791788},{"c":2.815,"h":2.825,"l":2.8,"n":157,"o":2.8,"t":"2026-10-06T15:00:00Z","v":13668,"vw":2.813166},{"c":2.83,"h":2.83,"l":2.815,"n":113,"o":2.82,"t":"2026-10-06T15:15:00Z","v":7856,"vw":2.819467},{"c":2.825,"h":2.825,"l":2.82,"n":46,"o":2.825,"t":"2026-10-06T15:30:00Z","v":4852,"vw":2.824766},{"c":2.805,"h":2.825,"l":2.805,"n":141,"o":2.82,"t":"2026-10-06T15:45:00Z","v":17329,"vw":2.81342},{"c":2.795,"h":2.805,"l":2.79,"n":66,"o":2.805,"t":"2026-10-06T16:00:00Z","v":3719,"vw":2.798269},{"c":2.78,"h":2.795,"l":2.78,"n":109,"o":2.795,"t":"2026-10-06T16:15:00Z","v":24664,"vw":2.78856},{"c":2.76,"h":2.785,"l":2.76,"n":84,"o":2.785,"t":"2026-10-06T16:30:00Z","v":7457,"vw":2.771708},{"c":2.7512,"h":2.76,"l":2.75,"n":40,"o":2.76,"t":"2026-10-06T16:45:00Z","v":8477,"vw":2.753643},{"c":2.72,"h":2.75,"l":2.715,"n":186,"o":2.75,"t":"2026-10-06T17:00:00Z","v":19276,"vw":2.722769},{"c":2.7,"h":2.72,"l":2.7,"n":83,"o":2.72,"t":"2026-10-06T17:15:00Z","v":5192,"vw":2.713648},{"c":2.755,"h":2.76,"l":2.705,"n":256,"o":2.705,"t":"2026-10-06T17:30:00Z","v":26593,"vw":2.7377},{"c":2.765,"h":2.765,"l":2.755,"n":51,"o":2.755,"t":"2026-10-06T17:45:00Z","v":3510,"vw":2.761438},{"c":2.76,"h":2.768,"l":2.745,"n":212,"o":2.76,"t":"2026-10-06T18:00:00Z","v":28373,"vw":2.754588},{"c":2.765,"h":2.765,"l":2.76,"n":57,"o":2.765,"t":"2026-10-06T18:15:00Z","v":2939,"vw":2.763949},{"c":2.775,"h":2.775,"l":2.765,"n":129,"o":2.765,"t":"2026-10-06T18:30:00Z","v":10715,"vw":2.769465},{"c":2.775,"h":2.78,"l":2.77,"n":71,"o":2.775,"t":"2026-10-06T18:45:00Z","v":3184,"vw":2.775619},{"c":2.76,"h":2.79,"l":2.76,"n":595,"o":2.77,"t":"2026-10-06T19:00:00Z","v":68454,"vw":2.77662},{"c":2.745,"h":2.76,"l":2.74,"n":281,"o":2.76,"t":"2026-10-06T19:15:00Z","v":39753,"vw":2.748719},{"c":2.745,"h":2.745,"l":2.74,"n":183,"o":2.745,"t":"2026-10-06T19:30:00Z","v":13735,"vw":2.743251},{"c":2.775,"h":2.795,"l":2.745,"n":1463,"o":2.745,"t":"2026-10-06T19:45:00Z","v":177166,"vw":2.76895},{"c":2.77,"h":2.77,"l":2.77,"n":9,"o":2.77,"t":"2026-10-06T20:00:00Z","v":56170,"vw":2.77},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T11:15:00Z","v":287,"vw":2.79},{"c":2.75,"h":2.79,"l":2.75,"n":5,"o":2.79,"t":"2026-10-07T13:15:00Z","v":1233,"vw":2.756639},{"c":2.77,"h":2.77,"l":2.7,"n":91,"o":2.74,"t":"2026-10-07T13:30:00Z","v":27257,"vw":2.730308},{"c":2.8,"h":2.8,"l":2.77,"n":47,"o":2.785,"t":"2026-10-07T13:45:00Z","v":5587,"vw":2.784681},{"c":2.79,"h":2.795,"l":2.7812,"n":129,"o":2.79,"t":"2026-10-07T14:00:00Z","v":10959,"vw":2.789027},{"c":2.7812,"h":2.785,"l":2.77,"n":58,"o":2.78,"t":"2026-10-07T14:15:00Z","v":3815,"vw":2.77808},{"c":2.8,"h":2.8,"l":2.78,"n":115,"o":2.785,"t":"2026-10-07T14:30:00Z","v":8638,"vw":2.792008},{"c":2.835,"h":2.86,"l":2.78,"n":151,"o":2.8,"t":"2026-10-07T14:45:00Z","v":18270,"vw":2.816971},{"c":2.82,"h":2.83,"l":2.8,"n":98,"o":2.83,"t":"2026-10-07T15:00:00Z","v":5226,"vw":2.807353},{"c":2.805,"h":2.82,"l":2.8,"n":74,"o":2.805,"t":"2026-10-07T15:15:00Z","v":4801,"vw":2.808871},{"c":2.8,"h":2.81,"l":2.785,"n":165,"o":2.805,"t":"2026-10-07T15:30:00Z","v":10644,"vw":2.797592},{"c":2.81,"h":2.815,"l":2.805,"n":105,"o":2.805,"t":"2026-10-07T15:45:00Z","v":4361,"vw":2.808448},{"c":2.8,"h":2.825,"l":2.8,"n":120,"o":2.82,"t":"2026-10-07T16:00:00Z","v":6819,"vw":2.812472},{"c":2.805,"h":2.805,"l":2.8,"n":36,"o":2.8,"t":"2026-10-07T16:15:00Z","v":1084,"vw":2.80125},{"c":2.815,"h":2.815,"l":2.8,"n":77,"o":2.805,"t":"2026-10-07T16:30:00Z","v":4522,"vw":2.809861},{"c":2.805,"h":2.815,"l":2.795,"n":254,"o":2.815,"t":"2026-10-07T16:45:00Z","v":35257,"vw":2.800584},{"c":2.8,"h":2.815,"l":2.79,"n":307,"o":2.805,"t":"2026-10-07T17:00:00Z","v":39736,"vw":2.801383},{"c":2.785,"h":2.8,"l":2.78,"n":172,"o":2.8,"t":"2026-10-07T17:15:00Z","v":10845,"vw":2.790981},{"c":2.785,"h":2.79,"l":2.785,"n":77,"o":2.785,"t":"2026-10-07T17:30:00Z","v":3688,"vw":2.785315},{"c":2.78,"h":2.785,"l":2.78,"n":26,"o":2.785,"t":"2026-10-07T17:45:00Z","v":1728,"vw":2.784286},{"c":2.785,"h":2.785,"l":2.775,"n":156,"o":2.785,"t":"2026-10-07T18:00:00Z","v":13977,"vw":2.78274},{"c":2.81,"h":2.81,"l":2.785,"n":123,"o":2.785,"t":"2026-10-07T18:15:00Z","v":12516,"vw":2.798843},{"c":2.805,"h":2.82,"l":2.805,"n":99,"o":2.82,"t":"2026-10-07T18:30:00Z","v":7640,"vw":2.810937},{"c":2.8,"h":2.81,"l":2.8,"n":93,"o":2.805,"t":"2026-10-07T18:45:00Z","v":7123,"vw":2.803477},{"c":2.81,"h":2.815,"l":2.795,"n":221,"o":2.805,"t":"2026-10-07T19:00:00Z","v":15442,"vw":2.804776},{"c":2.79,"h":2.81,"l":2.78,"n":236,"o":2.81,"t":"2026-10-07T19:15:00Z","v":35260,"vw":2.793902},{"c":2.785,"h":2.795,"l":2.7801,"n":179,"o":2.79,"t":"2026-10-07T19:30:00Z","v":15284,"vw":2.789206},{"c":2.825,"h":2.83,"l":2.785,"n":674,"o":2.785,"t":"2026-10-07T19:45:00Z","v":53950,"vw":2.802874},{"c":2.81,"h":2.81,"l":2.81,"n":10,"o":2.81,"t":"2026-10-07T20:00:00Z","v":44087,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-07T20:15:00Z","v":9120,"vw":2.81},{"c":2.82,"h":2.84,"l":2.82,"n":17,"o":2.84,"t":"2026-10-07T21:00:00Z","v":1032,"vw":2.829103},{"c":2.82,"h":2.83,"l":2.78,"n":33,"o":2.8,"t":"2026-10-08T08:15:00Z","v":24044,"vw":2.80719},{"c":2.8101,"h":2.82,"l":2.76,"n":16,"o":2.76,"t":"2026-10-08T10:00:00Z","v":7210,"vw":2.790408},{"c":2.735,"h":2.7935,"l":2.71,"n":57,"o":2.77,"t":"2026-10-08T13:30:00Z","v":29987,"vw":2.759},{"c":2.73,"h":2.77,"l":2.72,"n":94,"o":2.72,"t":"2026-10-08T13:45:00Z","v":5141,"vw":2.750821},{"c":2.73,"h":2.74,"l":2.72,"n":53,"o":2.72,"t":"2026-10-08T14:00:00Z","v":2550,"vw":2.730698},{"c":2.765,"h":2.765,"l":2.74,"n":115,"o":2.74,"t":"2026-10-08T14:15:00Z","v":19915,"vw":2.74474},{"c":2.765,"h":2.77,"l":2.76,"n":67,"o":2.76,"t":"2026-10-08T14:30:00Z","v":6816,"vw":2.763314},{"c":2.75,"h":2.77,"l":2.75,"n":71,"o":2.76,"t":"2026-10-08T14:45:00Z","v":6365,"vw":2.76449},{"c":2.745,"h":2.755,"l":2.73,"n":130,"o":2.75,"t":"2026-10-08T15:00:00Z","v":33582,"vw":2.744748},{"c":2.75,"h":2.76,"l":2.745,"n":65,"o":2.745,"t":"2026-10-08T15:15:00Z","v":7325,"vw":2.755088},{"c":2.735,"h":2.755,"l":2.73,"n":75,"o":2.755,"t":"2026-10-08T15:30:00Z","v":7024,"vw":2.735834},{"c":2.72,"h":2.735,"l":2.71,"n":169,"o":2.735,"t":"2026-10-08T15:45:00Z","v":15240,"vw":2.721601},{"c":2.75,"h":2.75,"l":2.7,"n":146,"o":2.72,"t":"2026-10-08T16:00:00Z","v":13017,"vw":2.722337},{"c":2.76,"h":2.77,"l":2.74,"n":113,"o":2.75,"t":"2026-10-08T16:15:00Z","v":7359,"vw":2.75569},{"c":2.75,"h":2.75,"l":2.73,"n":82,"o":2.75,"t":"2026-10-08T16:30:00Z","v":9742,"vw":2.740115},{"c":2.755,"h":2.76,"l":2.74,"n":175,"o":2.75,"t":"2026-10-08T16:45:00Z","v":14320,"vw":2.749659},{"c":2.77,"h":2.77,"l":2.755,"n":74,"o":2.755,"t":"2026-10-08T17:00:00Z","v":6260,"vw":2.76363},{"c":2.77,"h":2.78,"l":2.77,"n":52,"o":2.77,"t":"2026-10-08T17:15:00Z","v":8264,"vw":2.77412},{"c":2.79,"h":2.795,"l":2.775,"n":68,"o":2.78,"t":"2026-10-08T17:30:00Z","v":5631,"vw":2.7826},{"c":2.785,"h":2.7977,"l":2.785,"n":41,"o":2.79,"t":"2026-10-08T17:45:00Z","v":3075,"vw":2.79022},{"c":2.78,"h":2.785,"l":2.77,"n":96,"o":2.785,"t":"2026-10-08T18:00:00Z","v":13614,"vw":2.78147},{"c":2.79,"h":2.79,"l":2.78,"n":38,"o":2.79,"t":"2026-10-08T18:15:00Z","v":2657,"vw":2.785775},{"c":2.79,"h":2.795,"l":2.7824,"n":52,"o":2.7899,"t":"2026-10-08T18:30:00Z","v":3445,"vw":2.79103},{"c":2.78,"h":2.8,"l":2.77,"n":54,"o":2.8,"t":"2026-10-08T18:45:00Z","v":6843,"vw":2.787442},{"c":2.795,"h":2.795,"l":2.78,"n":49,"o":2.79,"t":"2026-10-08T19:00:00Z","v":4038,"vw":2.788439},{"c":2.795,"h":2.8,"l":2.79,"n":40,"o":2.795,"t":"2026-10-08T19:15:00Z","v":3516,"vw":2.794142},{"c":2.8,"h":2.8,"l":2.785,"n":121,"o":2.795,"t":"2026-10-08T19:30:00Z","v":9600,"vw":2.792622},{"c":2.795,"h":2.81,"l":2.785,"n":1020,"o":2.8,"t":"2026-10-08T19:45:00Z","v":99568,"vw":2.795181},{"c":2.79,"h":2.79,"l":2.79,"n":11,"o":2.79,"t":"2026-10-08T20:00:00Z","v":440718,"vw":2.79},{"c":2.8,"h":2.83,"l":2.8,"n":98,"o":2.83,"t":"2026-10-08T20:15:00Z","v":5104,"vw":2.80935},{"c":2.81,"h":2.82,"l":2.81,"n":8,"o":2.82,"t":"2026-10-08T21:15:00Z","v":2993,"vw":2.811592},{"c":2.78,"h":2.78,"l":2.78,"n":12,"o":2.78,"t":"2026-10-08T21:30:00Z","v":255,"vw":2.78},{"c":2.8,"h":2.81,"l":2.77,"n":33,"o":2.77,"t":"2026-10-09T08:15:00Z","v":1048,"vw":2.784506},{"c":2.9,"h":3,"l":2.9,"n":46,"o":3,"t":"2026-10-09T09:15:00Z","v":454,"vw":2.95},{"c":2.84,"h":2.84,"l":2.84,"n":13,"o":2.84,"t":"2026-10-09T10:15:00Z","v":312,"vw":2.84},{"c":2.96,"h":2.99,"l":2.89,"n":20,"o":2.89,"t":"2026-10-09T11:00:00Z","v":2088,"vw":2.967778},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-09T13:15:00Z","v":119,"vw":2.8},{"c":2.86,"h":2.89,"l":2.815,"n":134,"o":2.83,"t":"2026-10-09T13:30:00Z","v":16981,"vw":2.846991},{"c":2.9,"h":2.91,"l":2.8511,"n":91,"o":2.86,"t":"2026-10-09T13:45:00Z","v":7179,"vw":2.875295},{"c":2.9,"h":2.93,"l":2.9,"n":178,"o":2.908,"t":"2026-10-09T14:00:00Z","v":21841,"vw":2.910929},{"c":2.885,"h":2.9,"l":2.88,"n":161,"o":2.9,"t":"2026-10-09T14:15:00Z","v":12364,"vw":2.890125},{"c":2.86,"h":2.885,"l":2.86,"n":106,"o":2.885,"t":"2026-10-09T14:30:00Z","v":9576,"vw":2.873082},{"c":2.85,"h":2.86,"l":2.84,"n":123,"o":2.86,"t":"2026-10-09T14:45:00Z","v":14415,"vw":2.85116},{"c":2.865,"h":2.875,"l":2.845,"n":148,"o":2.85,"t":"2026-10-09T15:00:00Z","v":13469,"vw":2.863272},{"c":2.885,"h":2.89,"l":2.865,"n":71,"o":2.865,"t":"2026-10-09T15:15:00Z","v":9222,"vw":2.873011},{"c":2.89,"h":2.895,"l":2.885,"n":70,"o":2.885,"t":"2026-10-09T15:30:00Z","v":7309,"vw":2.890107},{"c":2.905,"h":2.91,"l":2.88,"n":117,"o":2.89,"t":"2026-10-09T15:45:00Z","v":12594,"vw":2.899079},{"c":2.895,"h":2.9,"l":2.89,"n":55,"o":2.9,"t":"2026-10-09T16:00:00Z","v":2914,"vw":2.896917},{"c":2.885,"h":2.9,"l":2.88,"n":120,"o":2.9,"t":"2026-10-09T16:15:00Z","v":12102,"vw":2.890166},{"c":2.88,"h":2.895,"l":2.88,"n":101,"o":2.885,"t":"2026-10-09T16:30:00Z","v":9945,"vw":2.889156},{"c":2.915,"h":2.92,"l":2.88,"n":117,"o":2.8853,"t":"2026-10-09T16:45:00Z","v":31128,"vw":2.898076},{"c":2.905,"h":2.915,"l":2.9,"n":92,"o":2.915,"t":"2026-10-09T17:00:00Z","v":9476,"vw":2.909753},{"c":2.905,"h":2.91,"l":2.9,"n":77,"o":2.905,"t":"2026-10-09T17:15:00Z","v":21596,"vw":2.904485},{"c":2.915,"h":2.92,"l":2.905,"n":70,"o":2.905,"t":"2026-10-09T17:30:00Z","v":6448,"vw":2.909188},{"c":2.905,"h":2.915,"l":2.905,"n":40,"o":2.915,"t":"2026-10-09T17:45:00Z","v":4087,"vw":2.908027},{"c":2.905,"h":2.91,"l":2.895,"n":90,"o":2.9,"t":"2026-10-09T18:00:00Z","v":13628,"vw":2.901743},{"c":2.91,"h":2.91,"l":2.9,"n":50,"o":2.905,"t":"2026-10-09T18:15:00Z","v":3966,"vw":2.906808},{"c":2.93,"h":2.93,"l":2.909,"n":118,"o":2.91,"t":"2026-10-09T18:30:00Z","v":13706,"vw":2.919764},{"c":2.945,"h":2.965,"l":2.9213,"n":411,"o":2.9213,"t":"2026-10-09T18:45:00Z","v":88685,"vw":2.948163},{"c":2.935,"h":2.945,"l":2.925,"n":163,"o":2.945,"t":"2026-10-09T19:00:00Z","v":22633,"vw":2.934692},{"c":2.935,"h":2.94,"l":2.915,"n":128,"o":2.93,"t":"2026-10-09T19:15:00Z","v":14324,"vw":2.926627},{"c":2.935,"h":2.94,"l":2.935,"n":101,"o":2.935,"t":"2026-10-09T19:30:00Z","v":10172,"vw":2.935178},{"c":2.915,"h":2.94,"l":2.91,"n":951,"o":2.935,"t":"2026-10-09T19:45:00Z","v":81177,"vw":2.924086},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-09T20:00:00Z","v":59844,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T20:45:00Z","v":700,"vw":2.91},{"c":3.0481,"h":3.1095,"l":3.0481,"n":5,"o":3.1095,"t":"2026-10-12T08:45:00Z","v":1379,"vw":3.104096},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-12T10:45:00Z","v":1381,"vw":2.82},{"c":2.88,"h":2.9,"l":2.86,"n":129,"o":2.89,"t":"2026-10-12T13:30:00Z","v":20461,"vw":2.875066},{"c":2.89,"h":2.89,"l":2.86,"n":93,"o":2.88,"t":"2026-10-12T13:45:00Z","v":46849,"vw":2.875058},{"c":2.925,"h":2.925,"l":2.885,"n":207,"o":2.89,"t":"2026-10-12T14:00:00Z","v":16679,"vw":2.908299},{"c":2.925,"h":2.93,"l":2.915,"n":132,"o":2.925,"t":"2026-10-12T14:15:00Z","v":9284,"vw":2.92348},{"c":2.915,"h":2.925,"l":2.915,"n":43,"o":2.925,"t":"2026-10-12T14:30:00Z","v":2986,"vw":2.9178},{"c":2.925,"h":2.925,"l":2.905,"n":138,"o":2.915,"t":"2026-10-12T14:45:00Z","v":9162,"vw":2.913008},{"c":2.925,"h":2.925,"l":2.915,"n":105,"o":2.925,"t":"2026-10-12T15:00:00Z","v":5451,"vw":2.920821},{"c":2.9012,"h":2.925,"l":2.895,"n":180,"o":2.92,"t":"2026-10-12T15:15:00Z","v":29123,"vw":2.902536},{"c":2.895,"h":2.905,"l":2.89,"n":76,"o":2.905,"t":"2026-10-12T15:30:00Z","v":5839,"vw":2.896496},{"c":2.9,"h":2.9,"l":2.895,"n":26,"o":2.895,"t":"2026-10-12T15:45:00Z","v":1593,"vw":2.89664},{"c":2.885,"h":2.895,"l":2.88,"n":88,"o":2.895,"t":"2026-10-12T16:00:00Z","v":7684,"vw":2.888949},{"c":2.885,"h":2.885,"l":2.885,"n":28,"o":2.885,"t":"2026-10-12T16:15:00Z","v":4994,"vw":2.885},{"c":2.885,"h":2.885,"l":2.87,"n":96,"o":2.885,"t":"2026-10-12T16:30:00Z","v":9737,"vw":2.87881},{"c":2.87,"h":2.885,"l":2.87,"n":56,"o":2.885,"t":"2026-10-12T16:45:00Z","v":5986,"vw":2.875199},{"c":2.875,"h":2.875,"l":2.86,"n":128,"o":2.875,"t":"2026-10-12T17:00:00Z","v":10824,"vw":2.869247},{"c":2.875,"h":2.875,"l":2.87,"n":44,"o":2.875,"t":"2026-10-12T17:15:00Z","v":2747,"vw":2.872972},{"c":2.875,"h":2.875,"l":2.86,"n":118,"o":2.875,"t":"2026-10-12T17:30:00Z","v":10362,"vw":2.869719},{"c":2.87,"h":2.87,"l":2.86,"n":117,"o":2.87,"t":"2026-10-12T17:45:00Z","v":15901,"vw":2.865564},{"c":2.875,"h":2.875,"l":2.865,"n":118,"o":2.87,"t":"2026-10-12T18:00:00Z","v":8783,"vw":2.871819},{"c":2.875,"h":2.88,"l":2.87,"n":52,"o":2.88,"t":"2026-10-12T18:15:00Z","v":3651,"vw":2.873814},{"c":2.875,"h":2.88,"l":2.87,"n":97,"o":2.875,"t":"2026-10-12T18:30:00Z","v":7284,"vw":2.872037},{"c":2.87,"h":2.875,"l":2.86,"n":100,"o":2.87,"t":"2026-10-12T18:45:00Z","v":10292,"vw":2.868732},{"c":2.84,"h":2.86,"l":2.835,"n":208,"o":2.86,"t":"2026-10-12T19:00:00Z","v":20204,"vw":2.851809},{"c":2.845,"h":2.85,"l":2.84,"n":67,"o":2.845,"t":"2026-10-12T19:15:00Z","v":4764,"vw":2.840953},{"c":2.835,"h":2.845,"l":2.83,"n":170,"o":2.845,"t":"2026-10-12T19:30:00Z","v":15393,"vw":2.835542},{"c":2.825,"h":2.83,"l":2.81,"n":829,"o":2.83,"t":"2026-10-12T19:45:00Z","v":55465,"vw":2.821491},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-12T20:00:00Z","v":43371,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":15,"o":2.82,"t":"2026-10-12T21:00:00Z","v":156,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T22:45:00Z","v":368,"vw":2.84},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-13T08:15:00Z","v":144,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-13T10:00:00Z","v":112,"vw":2.81},{"c":2.85,"h":2.85,"l":2.85,"n":26,"o":2.85,"t":"2026-10-13T10:30:00Z","v":236,"vw":2.85},{"c":2.7681,"h":2.83,"l":2.765,"n":137,"o":2.81,"t":"2026-10-13T13:30:00Z","v":51913,"vw":2.798906},{"c":2.745,"h":2.78,"l":2.725,"n":90,"o":2.78,"t":"2026-10-13T13:45:00Z","v":8847,"vw":2.745727},{"c":2.755,"h":2.77,"l":2.745,"n":74,"o":2.75,"t":"2026-10-13T14:00:00Z","v":5841,"vw":2.749252},{"c":2.72,"h":2.75,"l":2.72,"n":51,"o":2.75,"t":"2026-10-13T14:15:00Z","v":10012,"vw":2.739452},{"c":2.74,"h":2.74,"l":2.72,"n":38,"o":2.725,"t":"2026-10-13T14:30:00Z","v":2393,"vw":2.731579},{"c":2.73,"h":2.75,"l":2.73,"n":121,"o":2.745,"t":"2026-10-13T14:45:00Z","v":13216,"vw":2.737757},{"c":2.705,"h":2.735,"l":2.705,"n":87,"o":2.735,"t":"2026-10-13T15:00:00Z","v":5061,"vw":2.717083},{"c":2.695,"h":2.7186,"l":2.69,"n":94,"o":2.705,"t":"2026-10-13T15:15:00Z","v":16247,"vw":2.709791},{"c":2.715,"h":2.72,"l":2.695,"n":136,"o":2.695,"t":"2026-10-13T15:30:00Z","v":10557,"vw":2.705457},{"c":2.725,"h":2.725,"l":2.715,"n":78,"o":2.715,"t":"2026-10-13T15:45:00Z","v":4885,"vw":2.718229},{"c":2.71,"h":2.73,"l":2.71,"n":75,"o":2.725,"t":"2026-10-13T16:00:00Z","v":5074,"vw":2.722093},{"c":2.71,"h":2.715,"l":2.705,"n":37,"o":2.715,"t":"2026-10-13T16:15:00Z","v":2463,"vw":2.71075},{"c":2.705,"h":2.71,"l":2.705,"n":25,"o":2.71,"t":"2026-10-13T16:30:00Z","v":1350,"vw":2.707857},{"c":2.705,"h":2.71,"l":2.7,"n":62,"o":2.705,"t":"2026-10-13T16:45:00Z","v":6399,"vw":2.702915},{"c":2.695,"h":2.705,"l":2.695,"n":89,"o":2.705,"t":"2026-10-13T17:00:00Z","v":8099,"vw":2.698538},{"c":2.665,"h":2.695,"l":2.665,"n":87,"o":2.69,"t":"2026-10-13T17:15:00Z","v":7926,"vw":2.677928},{"c":2.645,"h":2.675,"l":2.645,"n":124,"o":2.665,"t":"2026-10-13T17:30:00Z","v":21130,"vw":2.660954},{"c":2.63,"h":2.64,"l":2.625,"n":83,"o":2.64,"t":"2026-10-13T17:45:00Z","v":10316,"vw":2.633032},{"c":2.63,"h":2.635,"l":2.63,"n":57,"o":2.63,"t":"2026-10-13T18:00:00Z","v":3178,"vw":2.631667},{"c":2.625,"h":2.635,"l":2.61,"n":192,"o":2.635,"t":"2026-10-13T18:15:00Z","v":13755,"vw":2.62274},{"c":2.615,"h":2.62,"l":2.605,"n":102,"o":2.62,"t":"2026-10-13T18:30:00Z","v":10967,"vw":2.612243},{"c":2.61,"h":2.625,"l":2.59,"n":182,"o":2.61,"t":"2026-10-13T18:45:00Z","v":18978,"vw":2.609651},{"c":2.65,"h":2.65,"l":2.605,"n":231,"o":2.615,"t":"2026-10-13T19:00:00Z","v":17180,"vw":2.620769},{"c":2.645,"h":2.66,"l":2.635,"n":114,"o":2.66,"t":"2026-10-13T19:15:00Z","v":14002,"vw":2.64667},{"c":2.62,"h":2.645,"l":2.62,"n":264,"o":2.64,"t":"2026-10-13T19:30:00Z","v":17146,"vw":2.63285},{"c":2.6,"h":2.635,"l":2.59,"n":711,"o":2.625,"t":"2026-10-13T19:45:00Z","v":83638,"vw":2.609248},{"c":2.62,"h":2.62,"l":2.6,"n":13,"o":2.6,"t":"2026-10-13T20:00:00Z","v":54897,"vw":2.600322},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-13T20:45:00Z","v":600,"vw":2.62},{"c":2.62,"h":2.62,"l":2.6,"n":12,"o":2.6,"t":"2026-10-14T08:00:00Z","v":2161,"vw":2.603257},{"c":2.52,"h":2.54,"l":2.44,"n":365,"o":2.54,"t":"2026-10-14T13:30:00Z","v":69739,"vw":2.496192},{"c":2.52,"h":2.55,"l":2.51,"n":180,"o":2.53,"t":"2026-10-14T13:45:00Z","v":22190,"vw":2.525961},{"c":2.485,"h":2.53,"l":2.48,"n":221,"o":2.51,"t":"2026-10-14T14:00:00Z","v":20867,"vw":2.512437},{"c":2.485,"h":2.5,"l":2.4796,"n":179,"o":2.49,"t":"2026-10-14T14:15:00Z","v":18967,"vw":2.489523},{"c":2.485,"h":2.49,"l":2.46,"n":241,"o":2.49,"t":"2026-10-14T14:30:00Z","v":19087,"vw":2.479804},{"c":2.485,"h":2.495,"l":2.47,"n":233,"o":2.485,"t":"2026-10-14T14:45:00Z","v":31036,"vw":2.482782},{"c":2.485,"h":2.5,"l":2.475,"n":143,"o":2.48,"t":"2026-10-14T15:00:00Z","v":15112,"vw":2.484593},{"c":2.505,"h":2.505,"l":2.48,"n":186,"o":2.48,"t":"2026-10-14T15:15:00Z","v":20724,"vw":2.492991},{"c":2.5,"h":2.515,"l":2.495,"n":109,"o":2.5,"t":"2026-10-14T15:30:00Z","v":25754,"vw":2.498294},{"c":2.49,"h":2.505,"l":2.48,"n":122,"o":2.5,"t":"2026-10-14T15:45:00Z","v":8395,"vw":2.493231},{"c":2.475,"h":2.49,"l":2.465,"n":132,"o":2.485,"t":"2026-10-14T16:00:00Z","v":8673,"vw":2.473862},{"c":2.465,"h":2.475,"l":2.46,"n":226,"o":2.475,"t":"2026-10-14T16:15:00Z","v":35835,"vw":2.46834},{"c":2.45,"h":2.47,"l":2.45,"n":162,"o":2.47,"t":"2026-10-14T16:30:00Z","v":14958,"vw":2.460581},{"c":2.47,"h":2.47,"l":2.45,"n":171,"o":2.455,"t":"2026-10-14T16:45:00Z","v":20593,"vw":2.46252},{"c":2.465,"h":2.475,"l":2.46,"n":63,"o":2.475,"t":"2026-10-14T17:00:00Z","v":3797,"vw":2.46952},{"c":2.46,"h":2.465,"l":2.46,"n":34,"o":2.46,"t":"2026-10-14T17:15:00Z","v":1177,"vw":2.460554},{"c":2.465,"h":2.475,"l":2.46,"n":106,"o":2.46,"t":"2026-10-14T17:30:00Z","v":6417,"vw":2.466234},{"c":2.46,"h":2.465,"l":2.46,"n":62,"o":2.46,"t":"2026-10-14T17:45:00Z","v":2331,"vw":2.462189},{"c":2.4688,"h":2.47,"l":2.45,"n":214,"o":2.46,"t":"2026-10-14T18:00:00Z","v":23525,"vw":2.460503},{"c":2.455,"h":2.48,"l":2.455,"n":156,"o":2.465,"t":"2026-10-14T18:15:00Z","v":12131,"vw":2.467002},{"c":2.495,"h":2.51,"l":2.45,"n":432,"o":2.455,"t":"2026-10-14T18:30:00Z","v":38043,"vw":2.485726},{"c":2.47,"h":2.5,"l":2.47,"n":618,"o":2.495,"t":"2026-10-14T18:45:00Z","v":63419,"vw":2.488676},{"c":2.4799,"h":2.495,"l":2.47,"n":241,"o":2.47,"t":"2026-10-14T19:00:00Z","v":32922,"vw":2.482302},{"c":2.45,"h":2.47,"l":2.45,"n":165,"o":2.47,"t":"2026-10-14T19:15:00Z","v":13144,"vw":2.456487},{"c":2.43,"h":2.4599,"l":2.43,"n":344,"o":2.45,"t":"2026-10-14T19:30:00Z","v":35423,"vw":2.446916},{"c":2.455,"h":2.47,"l":2.43,"n":790,"o":2.43,"t":"2026-10-14T19:45:00Z","v":62248,"vw":2.452671},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-14T20:00:00Z","v":65908,"vw":2.45},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-14T21:15:00Z","v":2200,"vw":2.49},{"c":2.45,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-10-15T09:00:00Z","v":431,"vw":2.447459},{"c":2.4,"h":2.4027,"l":2.4,"n":4,"o":2.4027,"t":"2026-10-15T11:00:00Z","v":2334,"vw":2.400133},{"c":2.52,"h":2.52,"l":2.475,"n":68,"o":2.48,"t":"2026-10-15T13:30:00Z","v":7845,"vw":2.490858},{"c":2.555,"h":2.58,"l":2.515,"n":128,"o":2.515,"t":"2026-10-15T13:45:00Z","v":11523,"vw":2.554421},{"c":2.59,"h":2.6,"l":2.5522,"n":195,"o":2.5522,"t":"2026-10-15T14:00:00Z","v":34078,"vw":2.596113},{"c":2.57,"h":2.595,"l":2.56,"n":106,"o":2.595,"t":"2026-10-15T14:15:00Z","v":7080,"vw":2.57324},{"c":2.595,"h":2.6002,"l":2.565,"n":229,"o":2.565,"t":"2026-10-15T14:30:00Z","v":21477,"vw":2.589373},{"c":2.575,"h":2.6,"l":2.57,"n":164,"o":2.6,"t":"2026-10-15T14:45:00Z","v":10784,"vw":2.581459},{"c":2.585,"h":2.59,"l":2.57,"n":67,"o":2.575,"t":"2026-10-15T15:00:00Z","v":3973,"vw":2.57781},{"c":2.575,"h":2.6,"l":2.57,"n":128,"o":2.585,"t":"2026-10-15T15:15:00Z","v":14497,"vw":2.581508},{"c":2.555,"h":2.575,"l":2.55,"n":107,"o":2.575,"t":"2026-10-15T15:30:00Z","v":17636,"vw":2.557173},{"c":2.56,"h":2.565,"l":2.55,"n":105,"o":2.55,"t":"2026-10-15T15:45:00Z","v":13128,"vw":2.55673},{"c":2.555,"h":2.56,"l":2.55,"n":79,"o":2.55,"t":"2026-10-15T16:00:00Z","v":9356,"vw":2.554101},{"c":2.555,"h":2.555,"l":2.55,"n":53,"o":2.55,"t":"2026-10-15T16:15:00Z","v":2692,"vw":2.553231},{"c":2.575,"h":2.575,"l":2.55,"n":231,"o":2.555,"t":"2026-10-15T16:30:00Z","v":33207,"vw":2.562925},{"c":2.575,"h":2.575,"l":2.57,"n":57,"o":2.57,"t":"2026-10-15T16:45:00Z","v":2880,"vw":2.572311},{"c":2.565,"h":2.575,"l":2.56,"n":205,"o":2.575,"t":"2026-10-15T17:00:00Z","v":7986,"vw":2.567053},{"c":2.565,"h":2.57,"l":2.56,"n":85,"o":2.56,"t":"2026-10-15T17:15:00Z","v":8891,"vw":2.565424},{"c":2.565,"h":2.5699,"l":2.56,"n":65,"o":2.565,"t":"2026-10-15T17:30:00Z","v":4851,"vw":2.565105},{"c":2.565,"h":2.575,"l":2.56,"n":130,"o":2.56,"t":"2026-10-15T17:45:00Z","v":10080,"vw":2.567299},{"c":2.545,"h":2.565,"l":2.535,"n":155,"o":2.56,"t":"2026-10-15T18:00:00Z","v":15938,"vw":2.547713},{"c":2.575,"h":2.58,"l":2.545,"n":190,"o":2.545,"t":"2026-10-15T18:15:00Z","v":30806,"vw":2.561931},{"c":2.575,"h":2.58,"l":2.57,"n":210,"o":2.575,"t":"2026-10-15T18:30:00Z","v":30414,"vw":2.574521},{"c":2.595,"h":2.6,"l":2.575,"n":202,"o":2.575,"t":"2026-10-15T18:45:00Z","v":20060,"vw":2.586201},{"c":2.63,"h":2.63,"l":2.6,"n":211,"o":2.6,"t":"2026-10-15T19:00:00Z","v":26516,"vw":2.618504},{"c":2.625,"h":2.63,"l":2.62,"n":240,"o":2.625,"t":"2026-10-15T19:15:00Z","v":23750,"vw":2.624376},{"c":2.635,"h":2.64,"l":2.62,"n":218,"o":2.63,"t":"2026-10-15T19:30:00Z","v":16043,"vw":2.630902},{"c":2.64,"h":2.655,"l":2.615,"n":865,"o":2.635,"t":"2026-10-15T19:45:00Z","v":82372,"vw":2.633812},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-15T20:00:00Z","v":69452,"vw":2.64},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T20:45:00Z","v":300,"vw":2.69},{"c":2.589,"h":2.64,"l":2.584,"n":61,"o":2.64,"t":"2026-10-16T13:30:00Z","v":16754,"vw":2.62157},{"c":2.555,"h":2.58,"l":2.52,"n":229,"o":2.58,"t":"2026-10-16T13:45:00Z","v":16925,"vw":2.542437},{"c":2.595,"h":2.6,"l":2.56,"n":145,"o":2.56,"t":"2026-10-16T14:00:00Z","v":4896,"vw":2.577224},{"c":2.59,"h":2.6,"l":2.5834,"n":98,"o":2.595,"t":"2026-10-16T14:15:00Z","v":16068,"vw":2.590599},{"c":2.63,"h":2.64,"l":2.585,"n":146,"o":2.585,"t":"2026-10-16T14:30:00Z","v":47678,"vw":2.598536},{"c":2.64,"h":2.69,"l":2.625,"n":233,"o":2.625,"t":"2026-10-16T14:45:00Z","v":30401,"vw":2.666029},{"c":2.615,"h":2.64,"l":2.615,"n":174,"o":2.64,"t":"2026-10-16T15:00:00Z","v":17392,"vw":2.628039},{"c":2.615,"h":2.625,"l":2.595,"n":316,"o":2.615,"t":"2026-10-16T15:15:00Z","v":53051,"vw":2.6148},{"c":2.685,"h":2.71,"l":2.62,"n":1721,"o":2.62,"t":"2026-10-16T15:30:00Z","v":183804,"vw":2.677503},{"c":2.69,"h":2.7,"l":2.64,"n":376,"o":2.685,"t":"2026-10-16T15:45:00Z","v":38421,"vw":2.66633},{"c":2.665,"h":2.69,"l":2.66,"n":242,"o":2.69,"t":"2026-10-16T16:00:00Z","v":16646,"vw":2.673205},{"c":2.645,"h":2.675,"l":2.645,"n":341,"o":2.665,"t":"2026-10-16T16:15:00Z","v":36182,"vw":2.660693},{"c":2.645,"h":2.65,"l":2.64,"n":82,"o":2.645,"t":"2026-10-16T16:30:00Z","v":6274,"vw":2.6439},{"c":2.665,"h":2.665,"l":2.645,"n":83,"o":2.645,"t":"2026-10-16T16:45:00Z","v":7789,"vw":2.650902},{"c":2.645,"h":2.67,"l":2.645,"n":156,"o":2.67,"t":"2026-10-16T17:00:00Z","v":15087,"vw":2.660433},{"c":2.645,"h":2.655,"l":2.645,"n":90,"o":2.65,"t":"2026-10-16T17:15:00Z","v":7547,"vw":2.64879},{"c":2.625,"h":2.69,"l":2.615,"n":433,"o":2.65,"t":"2026-10-16T17:30:00Z","v":45841,"vw":2.670148},{"c":2.645,"h":2.65,"l":2.615,"n":203,"o":2.63,"t":"2026-10-16T17:45:00Z","v":29686,"vw":2.635191},{"c":2.61,"h":2.645,"l":2.61,"n":118,"o":2.645,"t":"2026-10-16T18:00:00Z","v":9312,"vw":2.634515},{"c":2.615,"h":2.62,"l":2.6,"n":78,"o":2.61,"t":"2026-10-16T18:15:00Z","v":9651,"vw":2.608117},{"c":2.645,"h":2.66,"l":2.6,"n":388,"o":2.615,"t":"2026-10-16T18:30:00Z","v":66560,"vw":2.628961},{"c":2.64,"h":2.65,"l":2.64,"n":87,"o":2.645,"t":"2026-10-16T18:45:00Z","v":7808,"vw":2.645148},{"c":2.645,"h":2.645,"l":2.63,"n":235,"o":2.64,"t":"2026-10-16T19:00:00Z","v":26346,"vw":2.640783},{"c":2.615,"h":2.65,"l":2.615,"n":315,"o":2.645,"t":"2026-10-16T19:15:00Z","v":43224,"vw":2.636199},{"c":2.58,"h":2.615,"l":2.58,"n":229,"o":2.615,"t":"2026-10-16T19:30:00Z","v":36391,"vw":2.595154},{"c":2.585,"h":2.605,"l":2.58,"n":800,"o":2.58,"t":"2026-10-16T19:45:00Z","v":101650,"vw":2.58838},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-16T20:00:00Z","v":67298,"vw":2.59},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-10-19T08:00:00Z","v":1684,"vw":2.61},{"c":2.61,"h":2.7,"l":2.59,"n":78,"o":2.6,"t":"2026-10-19T13:30:00Z","v":13206,"vw":2.623834},{"c":2.58,"h":2.619,"l":2.58,"n":21,"o":2.619,"t":"2026-10-19T13:45:00Z","v":1487,"vw":2.607307},{"c":2.59,"h":2.62,"l":2.58,"n":273,"o":2.59,"t":"2026-10-19T14:00:00Z","v":70099,"vw":2.604805},{"c":2.615,"h":2.615,"l":2.59,"n":84,"o":2.59,"t":"2026-10-19T14:15:00Z","v":5999,"vw":2.603837},{"c":2.67,"h":2.67,"l":2.595,"n":273,"o":2.62,"t":"2026-10-19T14:30:00Z","v":28666,"vw":2.627066},{"c":2.66,"h":2.67,"l":2.655,"n":103,"o":2.66,"t":"2026-10-19T14:45:00Z","v":8271,"vw":2.662397},{"c":2.65,"h":2.655,"l":2.64,"n":90,"o":2.655,"t":"2026-10-19T15:00:00Z","v":22964,"vw":2.649162},{"c":2.67,"h":2.675,"l":2.645,"n":196,"o":2.65,"t":"2026-10-19T15:15:00Z","v":20266,"vw":2.663597},{"c":2.71,"h":2.725,"l":2.67,"n":192,"o":2.67,"t":"2026-10-19T15:30:00Z","v":24781,"vw":2.702522},{"c":2.71,"h":2.72,"l":2.705,"n":71,"o":2.705,"t":"2026-10-19T15:45:00Z","v":5214,"vw":2.710221},{"c":2.73,"h":2.74,"l":2.705,"n":124,"o":2.72,"t":"2026-10-19T16:00:00Z","v":9654,"vw":2.723641},{"c":2.735,"h":2.745,"l":2.73,"n":88,"o":2.74,"t":"2026-10-19T16:15:00Z","v":8673,"vw":2.739261},{"c":2.79,"h":2.79,"l":2.73,"n":410,"o":2.74,"t":"2026-10-19T16:30:00Z","v":48559,"vw":2.779089},{"c":2.795,"h":2.8,"l":2.775,"n":81,"o":2.795,"t":"2026-10-19T16:45:00Z","v":11812,"vw":2.786407},{"c":2.8,"h":2.81,"l":2.79,"n":126,"o":2.8,"t":"2026-10-19T17:00:00Z","v":16826,"vw":2.798853},{"c":2.815,"h":2.82,"l":2.8,"n":47,"o":2.81,"t":"2026-10-19T17:15:00Z","v":3435,"vw":2.809456},{"c":2.785,"h":2.815,"l":2.785,"n":119,"o":2.815,"t":"2026-10-19T17:30:00Z","v":31997,"vw":2.796384},{"c":2.8,"h":2.8,"l":2.785,"n":113,"o":2.785,"t":"2026-10-19T17:45:00Z","v":11438,"vw":2.791478},{"c":2.81,"h":2.81,"l":2.79,"n":138,"o":2.795,"t":"2026-10-19T18:00:00Z","v":41395,"vw":2.799498},{"c":2.8,"h":2.805,"l":2.795,"n":124,"o":2.805,"t":"2026-10-19T18:15:00Z","v":11783,"vw":2.797997},{"c":2.79,"h":2.8,"l":2.785,"n":177,"o":2.8,"t":"2026-10-19T18:30:00Z","v":19027,"vw":2.792781},{"c":2.795,"h":2.8,"l":2.795,"n":67,"o":2.8,"t":"2026-10-19T18:45:00Z","v":6722,"vw":2.795656},{"c":2.795,"h":2.805,"l":2.79,"n":81,"o":2.8,"t":"2026-10-19T19:00:00Z","v":9865,"vw":2.795223},{"c":2.791,"h":2.8,"l":2.791,"n":89,"o":2.8,"t":"2026-10-19T19:15:00Z","v":7371,"vw":2.797244},{"c":2.775,"h":2.8,"l":2.77,"n":249,"o":2.8,"t":"2026-10-19T19:30:00Z","v":30355,"vw":2.786611},{"c":2.76,"h":2.78,"l":2.74,"n":602,"o":2.775,"t":"2026-10-19T19:45:00Z","v":64918,"vw":2.751615},{"c":2.79,"h":2.8,"l":2.75,"n":18,"o":2.75,"t":"2026-10-19T20:00:00Z","v":60234,"vw":2.754345},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T20:45:00Z","v":100,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-10-20T13:15:00Z","v":259,"vw":2.8},{"c":2.84,"h":2.84,"l":2.77,"n":84,"o":2.79,"t":"2026-10-20T13:30:00Z","v":41026,"vw":2.795495},{"c":2.895,"h":2.9,"l":2.84,"n":79,"o":2.86,"t":"2026-10-20T13:45:00Z","v":10019,"vw":2.866403},{"c":2.915,"h":2.9498,"l":2.89,"n":157,"o":2.89,"t":"2026-10-20T14:00:00Z","v":27420,"vw":2.915512},{"c":2.915,"h":2.93,"l":2.905,"n":298,"o":2.915,"t":"2026-10-20T14:15:00Z","v":23200,"vw":2.913432},{"c":2.97,"h":2.97,"l":2.91,"n":146,"o":2.915,"t":"2026-10-20T14:30:00Z","v":23270,"vw":2.943141},{"c":2.965,"h":2.98,"l":2.96,"n":113,"o":2.98,"t":"2026-10-20T14:45:00Z","v":7968,"vw":2.971597},{"c":2.95,"h":2.98,"l":2.95,"n":179,"o":2.97,"t":"2026-10-20T15:00:00Z","v":15624,"vw":2.967372},{"c":2.96,"h":2.96,"l":2.94,"n":104,"o":2.95,"t":"2026-10-20T15:15:00Z","v":7752,"vw":2.952248},{"c":2.97,"h":2.97,"l":2.955,"n":82,"o":2.96,"t":"2026-10-20T15:30:00Z","v":5154,"vw":2.960241},{"c":2.955,"h":2.965,"l":2.95,"n":57,"o":2.965,"t":"2026-10-20T15:45:00Z","v":3887,"vw":2.95734},{"c":2.93,"h":2.965,"l":2.93,"n":285,"o":2.95,"t":"2026-10-20T16:00:00Z","v":29048,"vw":2.940633},{"c":2.925,"h":2.955,"l":2.925,"n":218,"o":2.93,"t":"2026-10-20T16:15:00Z","v":18971,"vw":2.937519},{"c":2.935,"h":2.94,"l":2.93,"n":65,"o":2.93,"t":"2026-10-20T16:30:00Z","v":5330,"vw":2.934736},{"c":2.925,"h":2.935,"l":2.92,"n":60,"o":2.935,"t":"2026-10-20T16:45:00Z","v":4520,"vw":2.927765},{"c":2.94,"h":2.94,"l":2.924,"n":27,"o":2.925,"t":"2026-10-20T17:00:00Z","v":5031,"vw":2.929132},{"c":2.955,"h":2.965,"l":2.94,"n":51,"o":2.94,"t":"2026-10-20T17:15:00Z","v":9823,"vw":2.955141},{"c":3.05,"h":3.05,"l":2.95,"n":442,"o":2.955,"t":"2026-10-20T17:30:00Z","v":66694,"vw":3.026921},{"c":3.04,"h":3.05,"l":3.03,"n":81,"o":3.05,"t":"2026-10-20T17:45:00Z","v":7334,"vw":3.036343},{"c":3.06,"h":3.06,"l":3.035,"n":122,"o":3.04,"t":"2026-10-20T18:00:00Z","v":8875,"vw":3.04473},{"c":3.045,"h":3.07,"l":3.04,"n":237,"o":3.06,"t":"2026-10-20T18:15:00Z","v":28700,"vw":3.061131},{"c":3.04,"h":3.055,"l":3.02,"n":173,"o":3.045,"t":"2026-10-20T18:30:00Z","v":14905,"vw":3.034583},{"c":3.045,"h":3.05,"l":3.03,"n":84,"o":3.04,"t":"2026-10-20T18:45:00Z","v":28472,"vw":3.037205},{"c":3.045,"h":3.05,"l":3.04,"n":131,"o":3.05,"t":"2026-10-20T19:00:00Z","v":14715,"vw":3.045576},{"c":3.02,"h":3.045,"l":3.02,"n":115,"o":3.045,"t":"2026-10-20T19:15:00Z","v":18024,"vw":3.029444},{"c":3.03,"h":3.035,"l":3.02,"n":131,"o":3.025,"t":"2026-10-20T19:30:00Z","v":12355,"vw":3.026704},{"c":3.03,"h":3.04,"l":3.005,"n":593,"o":3.025,"t":"2026-10-20T19:45:00Z","v":48379,"vw":3.023844},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-20T20:00:00Z","v":99586,"vw":3.02},{"c":3.06,"h":3.06,"l":2.875,"n":145,"o":3.02,"t":"2026-10-21T13:30:00Z","v":11212,"vw":3.026764},{"c":3.045,"h":3.07,"l":3.045,"n":188,"o":3.07,"t":"2026-10-21T13:45:00Z","v":16081,"vw":3.060646},{"c":3.049,"h":3.07,"l":3.03,"n":190,"o":3.05,"t":"2026-10-21T14:00:00Z","v":17765,"vw":3.037949},{"c":3.09,"h":3.09,"l":3.05,"n":112,"o":3.05,"t":"2026-10-21T14:15:00Z","v":12198,"vw":3.06765},{"c":3.11,"h":3.12,"l":3.09,"n":98,"o":3.09,"t":"2026-10-21T14:30:00Z","v":23048,"vw":3.114723},{"c":3.07,"h":3.105,"l":3.065,"n":104,"o":3.1,"t":"2026-10-21T14:45:00Z","v":14413,"vw":3.091928},{"c":3.06,"h":3.06,"l":3.04,"n":100,"o":3.06,"t":"2026-10-21T15:00:00Z","v":8176,"vw":3.052503},{"c":3.065,"h":3.07,"l":3.0423,"n":80,"o":3.055,"t":"2026-10-21T15:15:00Z","v":5318,"vw":3.057879},{"c":3.05,"h":3.065,"l":3.03,"n":86,"o":3.065,"t":"2026-10-21T15:30:00Z","v":4977,"vw":3.048629},{"c":3.045,"h":3.05,"l":3.03,"n":101,"o":3.045,"t":"2026-10-21T15:45:00Z","v":7454,"vw":3.040014},{"c":3.045,"h":3.06,"l":3.045,"n":59,"o":3.05,"t":"2026-10-21T16:00:00Z","v":2926,"vw":3.051818},{"c":3.06,"h":3.06,"l":3.03,"n":184,"o":3.05,"t":"2026-10-21T16:15:00Z","v":13239,"vw":3.039206},{"c":3.07,"h":3.075,"l":3.06,"n":59,"o":3.06,"t":"2026-10-21T16:30:00Z","v":7388,"vw":3.068708},{"c":3.04,"h":3.08,"l":3.04,"n":246,"o":3.08,"t":"2026-10-21T16:45:00Z","v":19212,"vw":3.067814},{"c":3.055,"h":3.055,"l":3.045,"n":93,"o":3.05,"t":"2026-10-21T17:00:00Z","v":4691,"vw":3.049829},{"c":3.035,"h":3.055,"l":3.035,"n":36,"o":3.055,"t":"2026-10-21T17:15:00Z","v":1378,"vw":3.04375},{"c":3.055,"h":3.06,"l":3.035,"n":87,"o":3.04,"t":"2026-10-21T17:30:00Z","v":4527,"vw":3.043993},{"c":3.05,"h":3.06,"l":3.035,"n":119,"o":3.06,"t":"2026-10-21T17:45:00Z","v":19181,"vw":3.045929},{"c":3.03,"h":3.05,"l":3.03,"n":77,"o":3.05,"t":"2026-10-21T18:00:00Z","v":3803,"vw":3.03792},{"c":3.03,"h":3.05,"l":3.03,"n":61,"o":3.035,"t":"2026-10-21T18:15:00Z","v":3548,"vw":3.039298},{"c":3.035,"h":3.04,"l":3.025,"n":83,"o":3.03,"t":"2026-10-21T18:30:00Z","v":6267,"vw":3.031502},{"c":3.005,"h":3.045,"l":3.005,"n":152,"o":3.04,"t":"2026-10-21T18:45:00Z","v":9918,"vw":3.027966},{"c":2.995,"h":3.005,"l":2.97,"n":157,"o":3.005,"t":"2026-10-21T19:00:00Z","v":9128,"vw":2.987145},{"c":3,"h":3.01,"l":2.995,"n":230,"o":2.995,"t":"2026-10-21T19:15:00Z","v":13087,"vw":2.998963},{"c":3.005,"h":3.01,"l":2.995,"n":149,"o":3.01,"t":"2026-10-21T19:30:00Z","v":11335,"vw":2.999614},{"c":3.01,"h":3.025,"l":2.995,"n":721,"o":3.005,"t":"2026-10-21T19:45:00Z","v":81415,"vw":3.009152},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-21T20:00:00Z","v":59638,"vw":3.01},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-22T11:00:00Z","v":422,"vw":3},{"c":3,"h":3.01,"l":2.92,"n":38,"o":2.92,"t":"2026-10-22T12:15:00Z","v":817,"vw":2.987119},{"c":3.0599,"h":3.075,"l":2.96,"n":89,"o":2.99,"t":"2026-10-22T13:30:00Z","v":11420,"vw":3.003087},{"c":3.115,"h":3.12,"l":3.06,"n":53,"o":3.06,"t":"2026-10-22T13:45:00Z","v":3388,"vw":3.098425},{"c":3.095,"h":3.125,"l":3.06,"n":107,"o":3.11,"t":"2026-10-22T14:00:00Z","v":17373,"vw":3.086685},{"c":3.07,"h":3.11,"l":3.07,"n":127,"o":3.095,"t":"2026-10-22T14:15:00Z","v":14401,"vw":3.091755},{"c":3.145,"h":3.155,"l":3.065,"n":194,"o":3.08,"t":"2026-10-22T14:30:00Z","v":19204,"vw":3.111461},{"c":3.135,"h":3.15,"l":3.12,"n":157,"o":3.15,"t":"2026-10-22T14:45:00Z","v":14884,"vw":3.138464},{"c":3.135,"h":3.14,"l":3.115,"n":157,"o":3.13,"t":"2026-10-22T15:00:00Z","v":11332,"vw":3.127989},{"c":3.205,"h":3.22,"l":3.14,"n":310,"o":3.14,"t":"2026-10-22T15:15:00Z","v":50586,"vw":3.199941},{"c":3.185,"h":3.21,"l":3.175,"n":152,"o":3.21,"t":"2026-10-22T15:30:00Z","v":11981,"vw":3.19428},{"c":3.25,"h":3.25,"l":3.18,"n":198,"o":3.19,"t":"2026-10-22T15:45:00Z","v":16000,"vw":3.208572},{"c":3.215,"h":3.25,"l":3.215,"n":209,"o":3.25,"t":"2026-10-22T16:00:00Z","v":18559,"vw":3.226901},{"c":3.255,"h":3.26,"l":3.22,"n":221,"o":3.22,"t":"2026-10-22T16:15:00Z","v":22551,"vw":3.233677},{"c":3.215,"h":3.26,"l":3.2,"n":219,"o":3.25,"t":"2026-10-22T16:30:00Z","v":21830,"vw":3.229588},{"c":3.225,"h":3.23,"l":3.21,"n":323,"o":3.215,"t":"2026-10-22T16:45:00Z","v":39856,"vw":3.216234},{"c":3.23,"h":3.23,"l":3.205,"n":338,"o":3.22,"t":"2026-10-22T17:00:00Z","v":21719,"vw":3.216366},{"c":3.23,"h":3.235,"l":3.22,"n":138,"o":3.22,"t":"2026-10-22T17:15:00Z","v":17180,"vw":3.224746},{"c":3.265,"h":3.2798,"l":3.21,"n":559,"o":3.225,"t":"2026-10-22T17:30:00Z","v":63829,"vw":3.240068},{"c":3.23,"h":3.275,"l":3.23,"n":93,"o":3.265,"t":"2026-10-22T17:45:00Z","v":9980,"vw":3.251668},{"c":3.26,"h":3.26,"l":3.22,"n":221,"o":3.23,"t":"2026-10-22T18:00:00Z","v":14271,"vw":3.239106},{"c":3.245,"h":3.27,"l":3.245,"n":235,"o":3.25,"t":"2026-10-22T18:15:00Z","v":15979,"vw":3.257476},{"c":3.235,"h":3.25,"l":3.235,"n":73,"o":3.245,"t":"2026-10-22T18:30:00Z","v":5833,"vw":3.239454},{"c":3.225,"h":3.24,"l":3.22,"n":185,"o":3.235,"t":"2026-10-22T18:45:00Z","v":18572,"vw":3.228167},{"c":3.21,"h":3.22,"l":3.21,"n":78,"o":3.22,"t":"2026-10-22T19:00:00Z","v":5188,"vw":3.215401},{"c":3.19,"h":3.22,"l":3.175,"n":221,"o":3.21,"t":"2026-10-22T19:15:00Z","v":29460,"vw":3.192277},{"c":3.205,"h":3.205,"l":3.185,"n":143,"o":3.19,"t":"2026-10-22T19:30:00Z","v":14482,"vw":3.195584},{"c":3.195,"h":3.215,"l":3.19,"n":416,"o":3.205,"t":"2026-10-22T19:45:00Z","v":20776,"vw":3.201614},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-22T20:00:00Z","v":67297,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T23:15:00Z","v":247,"vw":3.2},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T23:30:00Z","v":2501,"vw":3.14}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.7,"premium":1.493659186640897,"strike":6.475621575289037,"iv":4.2372256215071475,"gamma":0.07209843569357159,"theta":-0.01632291730139001,"vega":0.004272134231360475,"rho":0.0010921325314042643,"breakevenPct":153.79875037993423},{"delta":0.75,"premium":1.3035207634748993,"strike":3.0185593359072627,"iv":2.414942472370496,"gamma":0.1126215350904659,"theta":-0.0086508153001813,"vega":0.003861582725829627,"rho":0.001626323911887373,"breakevenPct":37.64586303764847}],"put":[{"delta":0.15,"premium":1.6682427935126731,"strike":2.631038768220222,"iv":5.039263772917427,"gamma":0.03877135347058249,"theta":-0.011658863848828263,"vega":0.0027214209047344254,"rho":-0.0033519045083202107,"breakevenPct":69.3377078118615},{"delta":0.2,"premium":1.769751698472,"strike":2.938641510521213,"iv":4.672746807934861,"gamma":0.052553873354578964,"theta":-0.011327558329645784,"vega":0.0030064465027025604,"rho":-0.0037570828330177,"breakevenPct":62.77420980734992},{"delta":0.25,"premium":1.871260603431327,"strike":3.2462442528222035,"iv":4.306229842952295,"gamma":0.06633639323857543,"theta":-0.010996252810463306,"vega":0.0032914721006706955,"rho":-0.004162261157715189,"breakevenPct":56.21071180283834},{"delta":0.3,"premium":1.972769508390654,"strike":3.553846995123194,"iv":3.939712877969729,"gamma":0.0801189131225719,"theta":-0.010664947291280827,"vega":0.0035764976986388305,"rho":-0.004567439482412679,"breakevenPct":49.64721379832675},{"delta":0.35,"premium":2.0742784133499805,"strike":3.8614497374241847,"iv":3.5731959129871633,"gamma":0.09390143300656836,"theta":-0.010333641772098348,"vega":0.003861523296606966,"rho":-0.004972617807110167,"breakevenPct":43.08371579381517},{"delta":0.4,"premium":2.1757873183093075,"strike":4.169052479725176,"iv":3.2066789480045967,"gamma":0.10768395289056483,"theta":-0.01000233625291587,"vega":0.004146548894575101,"rho":-0.005377796131807657,"breakevenPct":36.52021778930358},{"delta":0.45,"premium":2.277296223268635,"strike":4.476655222026166,"iv":2.8401619830220306,"gamma":0.12146647277456131,"theta":-0.00967103073373339,"vega":0.004431574492543236,"rho":-0.005782974456505146,"breakevenPct":29.956719784791986},{"delta":0.5,"premium":2.3788051282279614,"strike":4.784257964327157,"iv":2.473645018039465,"gamma":0.13524899265855778,"theta":-0.009339725214550912,"vega":0.004716600090511371,"rho":-0.006188152781202634,"breakevenPct":23.393221780280406},{"delta":0.55,"premium":2.5673213861689512,"strike":5.143074861181648,"iv":2.1951355900430687,"gamma":0.14373784086597016,"theta":-0.008862790020972225,"vega":0.004835735236485606,"rho":-0.006728912513740229,"breakevenPct":17.96963455373577},{"delta":0.6,"premium":2.9601812001284586,"strike":5.622172195278608,"iv":2.1233187282252515,"gamma":0.13979408817566671,"theta":-0.008043832176339989,"vega":0.004565263714652153,"rho":-0.0075880957594478314,"breakevenPct":15.223216714963389},{"delta":0.65,"premium":3.3530410140879665,"strike":6.101269529375569,"iv":2.051501866407434,"gamma":0.13585033548536324,"theta":-0.007224874331707749,"vega":0.004294792192818701,"rho":-0.008447279005155435,"breakevenPct":12.476798876191003},{"delta":0.7,"premium":3.745900828047474,"strike":6.580366863472529,"iv":1.9796850045896162,"gamma":0.1319065827950598,"theta":-0.006405916487075512,"vega":0.004024320670985249,"rho":-0.009306462250863037,"breakevenPct":9.730381037418622},{"delta":0.75,"premium":4.138760642006982,"strike":7.05946419756949,"iv":1.9078681427717985,"gamma":0.12796283010475634,"theta":-0.0055869586424432734,"vega":0.003753849149151796,"rho":-0.010165645496570641,"breakevenPct":6.9839631986462365}]},"raw":{"call":[{"delta":0.7,"premium":1.493659186640897,"strike":6.475621575289037,"iv":4.2372256215071475,"gamma":0.07209843569357159,"theta":-0.01632291730139001,"vega":0.004272134231360475,"rho":0.0010921325314042643,"breakevenPct":153.79875037993423},{"delta":0.75,"premium":1.3035207634748993,"strike":3.0185593359072627,"iv":2.414942472370496,"gamma":0.1126215350904659,"theta":-0.0086508153001813,"vega":0.003861582725829627,"rho":0.001626323911887373,"breakevenPct":37.64586303764847}],"put":[{"delta":0.15,"premium":1.6682427935126731,"strike":2.631038768220222,"iv":5.039263772917427,"gamma":0.03877135347058249,"theta":-0.011658863848828263,"vega":0.0027214209047344254,"rho":-0.0033519045083202107,"breakevenPct":69.3377078118615},{"delta":0.2,"premium":1.769751698472,"strike":2.938641510521213,"iv":4.672746807934861,"gamma":0.052553873354578964,"theta":-0.011327558329645784,"vega":0.0030064465027025604,"rho":-0.0037570828330177,"breakevenPct":62.77420980734992},{"delta":0.25,"premium":1.871260603431327,"strike":3.2462442528222035,"iv":4.306229842952295,"gamma":0.06633639323857543,"theta":-0.010996252810463306,"vega":0.0032914721006706955,"rho":-0.004162261157715189,"breakevenPct":56.21071180283834},{"delta":0.3,"premium":1.972769508390654,"strike":3.553846995123194,"iv":3.939712877969729,"gamma":0.0801189131225719,"theta":-0.010664947291280827,"vega":0.0035764976986388305,"rho":-0.004567439482412679,"breakevenPct":49.64721379832675},{"delta":0.35,"premium":2.0742784133499805,"strike":3.8614497374241847,"iv":3.5731959129871633,"gamma":0.09390143300656836,"theta":-0.010333641772098348,"vega":0.003861523296606966,"rho":-0.004972617807110167,"breakevenPct":43.08371579381517},{"delta":0.4,"premium":2.1757873183093075,"strike":4.169052479725176,"iv":3.2066789480045967,"gamma":0.10768395289056483,"theta":-0.01000233625291587,"vega":0.004146548894575101,"rho":-0.005377796131807657,"breakevenPct":36.52021778930358},{"delta":0.45,"premium":2.277296223268635,"strike":4.476655222026166,"iv":2.8401619830220306,"gamma":0.12146647277456131,"theta":-0.00967103073373339,"vega":0.004431574492543236,"rho":-0.005782974456505146,"breakevenPct":29.956719784791986},{"delta":0.5,"premium":2.3788051282279614,"strike":4.784257964327157,"iv":2.473645018039465,"gamma":0.13524899265855778,"theta":-0.009339725214550912,"vega":0.004716600090511371,"rho":-0.006188152781202634,"breakevenPct":23.393221780280406},{"delta":0.55,"premium":2.5673213861689512,"strike":5.143074861181648,"iv":2.1951355900430687,"gamma":0.14373784086597016,"theta":-0.008862790020972225,"vega":0.004835735236485606,"rho":-0.006728912513740229,"breakevenPct":17.96963455373577},{"delta":0.6,"premium":2.9601812001284586,"strike":5.622172195278608,"iv":2.1233187282252515,"gamma":0.13979408817566671,"theta":-0.008043832176339989,"vega":0.004565263714652153,"rho":-0.0075880957594478314,"breakevenPct":15.223216714963389},{"delta":0.65,"premium":3.3530410140879665,"strike":6.101269529375569,"iv":2.051501866407434,"gamma":0.13585033548536324,"theta":-0.007224874331707749,"vega":0.004294792192818701,"rho":-0.008447279005155435,"breakevenPct":12.476798876191003},{"delta":0.7,"premium":3.745900828047474,"strike":6.580366863472529,"iv":1.9796850045896162,"gamma":0.1319065827950598,"theta":-0.006405916487075512,"vega":0.004024320670985249,"rho":-0.009306462250863037,"breakevenPct":9.730381037418622},{"delta":0.75,"premium":4.138760642006982,"strike":7.05946419756949,"iv":1.9078681427717985,"gamma":0.12796283010475634,"theta":-0.0055869586424432734,"vega":0.003753849149151796,"rho":-0.010165645496570641,"breakevenPct":6.9839631986462365}]}},"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"}}