{"symbol":"BDN","url":"https://intraalpha.com/companies/BDN","capturedAt":"2026-10-22T23:22:07.825Z","state":"ready","quote":{"symbol":"BDN","last_price":2.95,"prev_close":2.7,"regular_close":2.95,"change":0.25,"change_pct":9.2593,"regular_change":0.25,"regular_change_pct":9.2593,"extended_change":0,"extended_change_pct":0,"bid":2.85,"ask":3,"bid_size":100,"ask_size":100,"volume":5278090,"vwap":2.932777,"open":2.87,"high":3.005,"low":2.75,"close":2.95,"trade_count":16501,"last_trade_at":"2026-10-22T23:00:00.002792969Z","last_quote_at":"2026-10-22T21:12:24.467179838Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:01.270618258-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BDN","fetched_at":"2026-10-22T23:22:07.459257+00:00","name":"Brandywine Realty Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Brandywine Realty Trust (NYSE: BDN) is one of the largest publicly traded, full-service integrated real estate companies in the United States with a primary focus on the Philadelphia, Austin and Washington, DC markets. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":466333000,"ebitda":196535000,"pe_ratio":null,"peg_ratio":1.969,"book_value":3.958,"dividend_per_share":0.32,"dividend_yield":0.119,"eps":-0.83,"revenue_ttm":452297000,"gross_profit_ttm":255517000,"profit_margin":-0.315,"operating_margin_ttm":0.0883,"return_on_assets_ttm":0.006,"return_on_equity_ttm":-0.181,"quarterly_earnings_growth":5.51,"quarterly_revenue_growth":0.141,"analyst_target_price":3,"analyst_number":0,"beta":1.28,"fifty_two_week_high":3.361,"fifty_two_week_low":2.268,"fifty_day_ma":2.91,"two_hundred_day_ma":2.996,"shares_outstanding":172200000,"forward_pe":5.71,"price_to_sales":1.031,"price_to_book":0.725,"ev_to_revenue":6.22,"ev_to_ebitda":15.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:07.459257+00:00"},"optionObservedAt":"2026-10-22T19:55:01.249Z","bars":[{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-15T11:20:00Z","v":375,"vw":2.59},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T11:35:00Z","v":375,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T13:05:00Z","v":10000,"vw":2.57},{"c":2.58,"h":2.5876,"l":2.57,"n":107,"o":2.57,"t":"2026-10-15T13:30:00Z","v":25403,"vw":2.573688},{"c":2.5888,"h":2.59,"l":2.585,"n":20,"o":2.585,"t":"2026-10-15T13:35:00Z","v":1669,"vw":2.585921},{"c":2.5972,"h":2.6,"l":2.5814,"n":61,"o":2.5814,"t":"2026-10-15T13:40:00Z","v":37061,"vw":2.596231},{"c":2.59,"h":2.6,"l":2.585,"n":101,"o":2.59,"t":"2026-10-15T13:45:00Z","v":22969,"vw":2.590421},{"c":2.615,"h":2.615,"l":2.5909,"n":141,"o":2.595,"t":"2026-10-15T13:50:00Z","v":21734,"vw":2.603386},{"c":2.61,"h":2.615,"l":2.61,"n":42,"o":2.6117,"t":"2026-10-15T13:55:00Z","v":23908,"vw":2.614076},{"c":2.615,"h":2.615,"l":2.61,"n":114,"o":2.61,"t":"2026-10-15T14:00:00Z","v":31524,"vw":2.611617},{"c":2.625,"h":2.63,"l":2.62,"n":63,"o":2.62,"t":"2026-10-15T14:05:00Z","v":7660,"vw":2.621318},{"c":2.64,"h":2.64,"l":2.625,"n":111,"o":2.625,"t":"2026-10-15T14:10:00Z","v":28033,"vw":2.630448},{"c":2.63,"h":2.65,"l":2.63,"n":218,"o":2.64,"t":"2026-10-15T14:15:00Z","v":42982,"vw":2.642662},{"c":2.635,"h":2.64,"l":2.635,"n":78,"o":2.635,"t":"2026-10-15T14:20:00Z","v":18672,"vw":2.639661},{"c":2.6415,"h":2.648,"l":2.635,"n":111,"o":2.635,"t":"2026-10-15T14:25:00Z","v":18852,"vw":2.643287},{"c":2.6599,"h":2.66,"l":2.6401,"n":167,"o":2.645,"t":"2026-10-15T14:30:00Z","v":27183,"vw":2.652619},{"c":2.655,"h":2.66,"l":2.655,"n":43,"o":2.655,"t":"2026-10-15T14:35:00Z","v":2619,"vw":2.656509},{"c":2.655,"h":2.66,"l":2.655,"n":107,"o":2.655,"t":"2026-10-15T14:40:00Z","v":8370,"vw":2.655159},{"c":2.645,"h":2.66,"l":2.645,"n":140,"o":2.655,"t":"2026-10-15T14:45:00Z","v":20020,"vw":2.651548},{"c":2.6477,"h":2.6477,"l":2.645,"n":39,"o":2.645,"t":"2026-10-15T14:50:00Z","v":4274,"vw":2.645141},{"c":2.65,"h":2.65,"l":2.64,"n":100,"o":2.645,"t":"2026-10-15T14:55:00Z","v":20898,"vw":2.647658},{"c":2.645,"h":2.655,"l":2.645,"n":114,"o":2.65,"t":"2026-10-15T15:00:00Z","v":16071,"vw":2.649909},{"c":2.645,"h":2.645,"l":2.645,"n":32,"o":2.645,"t":"2026-10-15T15:05:00Z","v":2524,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":59,"o":2.645,"t":"2026-10-15T15:10:00Z","v":7446,"vw":2.645},{"c":2.645,"h":2.65,"l":2.64,"n":96,"o":2.645,"t":"2026-10-15T15:15:00Z","v":10804,"vw":2.642566},{"c":2.645,"h":2.65,"l":2.645,"n":101,"o":2.645,"t":"2026-10-15T15:20:00Z","v":18815,"vw":2.646928},{"c":2.645,"h":2.65,"l":2.64,"n":194,"o":2.645,"t":"2026-10-15T15:25:00Z","v":65371,"vw":2.642122},{"c":2.65,"h":2.65,"l":2.643446,"n":73,"o":2.645,"t":"2026-10-15T15:30:00Z","v":5726,"vw":2.643975},{"c":2.65,"h":2.65,"l":2.6401,"n":62,"o":2.645,"t":"2026-10-15T15:35:00Z","v":6577,"vw":2.641837},{"c":2.66,"h":2.66,"l":2.645,"n":128,"o":2.645,"t":"2026-10-15T15:40:00Z","v":92353,"vw":2.656187},{"c":2.655,"h":2.66,"l":2.653645,"n":74,"o":2.655,"t":"2026-10-15T15:45:00Z","v":9266,"vw":2.655064},{"c":2.665,"h":2.665,"l":2.655,"n":154,"o":2.655,"t":"2026-10-15T15:50:00Z","v":23848,"vw":2.657696},{"c":2.67,"h":2.67,"l":2.655,"n":172,"o":2.665,"t":"2026-10-15T15:55:00Z","v":39131,"vw":2.66032},{"c":2.66,"h":2.665,"l":2.655,"n":226,"o":2.665,"t":"2026-10-15T16:00:00Z","v":42633,"vw":2.660426},{"c":2.665,"h":2.67,"l":2.664,"n":68,"o":2.67,"t":"2026-10-15T16:10:00Z","v":4690,"vw":2.665142},{"c":2.665,"h":2.67,"l":2.665,"n":61,"o":2.665,"t":"2026-10-15T16:15:00Z","v":2768,"vw":2.665526},{"c":2.665,"h":2.67,"l":2.665,"n":66,"o":2.67,"t":"2026-10-15T16:20:00Z","v":9044,"vw":2.669753},{"c":2.67,"h":2.67,"l":2.665,"n":44,"o":2.665,"t":"2026-10-15T16:25:00Z","v":3249,"vw":2.665625},{"c":2.675,"h":2.675,"l":2.665,"n":233,"o":2.67,"t":"2026-10-15T16:30:00Z","v":48058,"vw":2.671073},{"c":2.675,"h":2.675,"l":2.675,"n":44,"o":2.675,"t":"2026-10-15T16:35:00Z","v":5488,"vw":2.675},{"c":2.6788,"h":2.68,"l":2.675,"n":86,"o":2.675,"t":"2026-10-15T16:40:00Z","v":4681,"vw":2.67693},{"c":2.685,"h":2.69,"l":2.675,"n":132,"o":2.68,"t":"2026-10-15T16:45:00Z","v":23709,"vw":2.680608},{"c":2.685,"h":2.69,"l":2.6802,"n":70,"o":2.685,"t":"2026-10-15T16:50:00Z","v":5153,"vw":2.684174},{"c":2.685,"h":2.69,"l":2.685,"n":43,"o":2.69,"t":"2026-10-15T16:55:00Z","v":2182,"vw":2.685715},{"c":2.685,"h":2.69,"l":2.68,"n":62,"o":2.69,"t":"2026-10-15T17:00:00Z","v":11413,"vw":2.685619},{"c":2.69,"h":2.69,"l":2.68,"n":121,"o":2.685,"t":"2026-10-15T17:05:00Z","v":11229,"vw":2.686054},{"c":2.69,"h":2.69,"l":2.685,"n":74,"o":2.685,"t":"2026-10-15T17:10:00Z","v":6900,"vw":2.686412},{"c":2.69,"h":2.69,"l":2.68,"n":63,"o":2.69,"t":"2026-10-15T17:15:00Z","v":4908,"vw":2.683866},{"c":2.685,"h":2.69,"l":2.685,"n":55,"o":2.69,"t":"2026-10-15T17:20:00Z","v":4012,"vw":2.687648},{"c":2.685,"h":2.69,"l":2.685,"n":63,"o":2.69,"t":"2026-10-15T17:25:00Z","v":3173,"vw":2.686131},{"c":2.69,"h":2.69,"l":2.69,"n":52,"o":2.69,"t":"2026-10-15T17:30:00Z","v":1954,"vw":2.69},{"c":2.685,"h":2.69,"l":2.685,"n":71,"o":2.685,"t":"2026-10-15T17:35:00Z","v":4103,"vw":2.687027},{"c":2.69,"h":2.69,"l":2.68,"n":98,"o":2.6899,"t":"2026-10-15T17:40:00Z","v":10398,"vw":2.687201},{"c":2.68,"h":2.69,"l":2.68,"n":86,"o":2.685,"t":"2026-10-15T17:45:00Z","v":5655,"vw":2.685172},{"c":2.685,"h":2.69,"l":2.68,"n":109,"o":2.685,"t":"2026-10-15T17:50:00Z","v":5290,"vw":2.685264},{"c":2.69,"h":2.69,"l":2.68,"n":110,"o":2.69,"t":"2026-10-15T17:55:00Z","v":9979,"vw":2.686456},{"c":2.69,"h":2.69,"l":2.6825,"n":102,"o":2.69,"t":"2026-10-15T18:00:00Z","v":3723,"vw":2.687674},{"c":2.69,"h":2.69,"l":2.685,"n":63,"o":2.685,"t":"2026-10-15T18:05:00Z","v":8961,"vw":2.685675},{"c":2.665,"h":2.69,"l":2.665,"n":305,"o":2.6823,"t":"2026-10-15T18:10:00Z","v":69711,"vw":2.678447},{"c":2.665,"h":2.67,"l":2.665,"n":52,"o":2.665,"t":"2026-10-15T18:15:00Z","v":1930,"vw":2.666081},{"c":2.67,"h":2.67,"l":2.665,"n":83,"o":2.67,"t":"2026-10-15T18:20:00Z","v":9134,"vw":2.669077},{"c":2.67,"h":2.67,"l":2.665,"n":74,"o":2.67,"t":"2026-10-15T18:25:00Z","v":5170,"vw":2.66803},{"c":2.66,"h":2.67,"l":2.65,"n":417,"o":2.665,"t":"2026-10-15T18:30:00Z","v":204230,"vw":2.659866},{"c":2.645,"h":2.66,"l":2.645,"n":162,"o":2.655,"t":"2026-10-15T18:35:00Z","v":47793,"vw":2.651333},{"c":2.65,"h":2.65,"l":2.64,"n":73,"o":2.6434,"t":"2026-10-15T18:40:00Z","v":26027,"vw":2.642967},{"c":2.645,"h":2.65,"l":2.635,"n":193,"o":2.64,"t":"2026-10-15T18:45:00Z","v":75226,"vw":2.640818},{"c":2.65,"h":2.65,"l":2.64,"n":69,"o":2.65,"t":"2026-10-15T18:50:00Z","v":11765,"vw":2.649751},{"c":2.645,"h":2.65,"l":2.64,"n":80,"o":2.645,"t":"2026-10-15T18:55:00Z","v":10982,"vw":2.643848},{"c":2.645,"h":2.65,"l":2.645,"n":70,"o":2.645,"t":"2026-10-15T19:00:00Z","v":4906,"vw":2.646537},{"c":2.65,"h":2.65,"l":2.64,"n":96,"o":2.645,"t":"2026-10-15T19:05:00Z","v":7293,"vw":2.645552},{"c":2.65,"h":2.65,"l":2.64,"n":91,"o":2.65,"t":"2026-10-15T19:10:00Z","v":12586,"vw":2.649639},{"c":2.645,"h":2.65,"l":2.64,"n":116,"o":2.645,"t":"2026-10-15T19:15:00Z","v":7795,"vw":2.646275},{"c":2.645,"h":2.65,"l":2.645,"n":114,"o":2.65,"t":"2026-10-15T19:20:00Z","v":14637,"vw":2.648683},{"c":2.635,"h":2.65,"l":2.635,"n":177,"o":2.65,"t":"2026-10-15T19:25:00Z","v":47526,"vw":2.641414},{"c":2.635,"h":2.64,"l":2.63,"n":100,"o":2.635,"t":"2026-10-15T19:30:00Z","v":12210,"vw":2.638143},{"c":2.63,"h":2.64,"l":2.63,"n":106,"o":2.635,"t":"2026-10-15T19:35:00Z","v":20987,"vw":2.635608},{"c":2.63,"h":2.64,"l":2.625,"n":294,"o":2.635,"t":"2026-10-15T19:40:00Z","v":53259,"vw":2.629554},{"c":2.635,"h":2.64,"l":2.625,"n":266,"o":2.63,"t":"2026-10-15T19:45:00Z","v":47559,"vw":2.630817},{"c":2.635,"h":2.64,"l":2.63,"n":225,"o":2.635,"t":"2026-10-15T19:50:00Z","v":45854,"vw":2.635927},{"c":2.625,"h":2.64,"l":2.62,"n":876,"o":2.635,"t":"2026-10-15T19:55:00Z","v":270014,"vw":2.627899},{"c":2.63,"h":2.63,"l":2.62,"n":12,"o":2.62,"t":"2026-10-15T20:00:00Z","v":257304,"vw":2.629996},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-15T23:50:00Z","v":1199,"vw":2.63},{"c":2.6099,"h":2.64,"l":2.6033,"n":58,"o":2.64,"t":"2026-10-16T13:30:00Z","v":34199,"vw":2.630497},{"c":2.61,"h":2.62,"l":2.61,"n":47,"o":2.61,"t":"2026-10-16T13:35:00Z","v":11942,"vw":2.611271},{"c":2.64,"h":2.64,"l":2.62,"n":87,"o":2.62,"t":"2026-10-16T13:40:00Z","v":45318,"vw":2.625586},{"c":2.64,"h":2.64,"l":2.635,"n":27,"o":2.635,"t":"2026-10-16T13:45:00Z","v":5122,"vw":2.639796},{"c":2.645,"h":2.65,"l":2.645,"n":23,"o":2.645,"t":"2026-10-16T13:50:00Z","v":1737,"vw":2.645327},{"c":2.67,"h":2.67,"l":2.645,"n":40,"o":2.645,"t":"2026-10-16T13:55:00Z","v":6401,"vw":2.65275},{"c":2.665,"h":2.67,"l":2.665,"n":20,"o":2.67,"t":"2026-10-16T14:00:00Z","v":613,"vw":2.668},{"c":2.665,"h":2.67,"l":2.665,"n":18,"o":2.67,"t":"2026-10-16T14:05:00Z","v":3606,"vw":2.665854},{"c":2.675,"h":2.695,"l":2.668,"n":199,"o":2.668,"t":"2026-10-16T14:10:00Z","v":80408,"vw":2.67801},{"c":2.675,"h":2.6791,"l":2.675,"n":12,"o":2.675,"t":"2026-10-16T14:15:00Z","v":4495,"vw":2.677412},{"c":2.68,"h":2.68,"l":2.6725,"n":40,"o":2.68,"t":"2026-10-16T14:20:00Z","v":7870,"vw":2.676323},{"c":2.68,"h":2.68,"l":2.675,"n":38,"o":2.68,"t":"2026-10-16T14:25:00Z","v":4477,"vw":2.678795},{"c":2.68,"h":2.68,"l":2.675,"n":32,"o":2.68,"t":"2026-10-16T14:30:00Z","v":2384,"vw":2.679737},{"c":2.68,"h":2.68,"l":2.675,"n":26,"o":2.68,"t":"2026-10-16T14:35:00Z","v":3106,"vw":2.6758},{"c":2.665,"h":2.68,"l":2.665,"n":63,"o":2.68,"t":"2026-10-16T14:40:00Z","v":11244,"vw":2.669132},{"c":2.665,"h":2.67,"l":2.665,"n":13,"o":2.67,"t":"2026-10-16T14:45:00Z","v":796,"vw":2.667925},{"c":2.665,"h":2.67,"l":2.665,"n":27,"o":2.665,"t":"2026-10-16T14:50:00Z","v":2014,"vw":2.66643},{"c":2.67,"h":2.67,"l":2.6612,"n":22,"o":2.6688,"t":"2026-10-16T14:55:00Z","v":1336,"vw":2.667026},{"c":2.675,"h":2.675,"l":2.665,"n":89,"o":2.67,"t":"2026-10-16T15:00:00Z","v":14478,"vw":2.671013},{"c":2.68,"h":2.68,"l":2.67,"n":40,"o":2.675,"t":"2026-10-16T15:05:00Z","v":2819,"vw":2.67588},{"c":2.69,"h":2.69,"l":2.675,"n":72,"o":2.68,"t":"2026-10-16T15:10:00Z","v":9173,"vw":2.680917},{"c":2.68,"h":2.69,"l":2.675,"n":54,"o":2.685,"t":"2026-10-16T15:15:00Z","v":8777,"vw":2.681234},{"c":2.675,"h":2.68,"l":2.675,"n":11,"o":2.675,"t":"2026-10-16T15:20:00Z","v":1586,"vw":2.675395},{"c":2.675,"h":2.675,"l":2.67,"n":22,"o":2.675,"t":"2026-10-16T15:25:00Z","v":2503,"vw":2.674187},{"c":2.68,"h":2.68,"l":2.675,"n":34,"o":2.675,"t":"2026-10-16T15:30:00Z","v":4748,"vw":2.676707},{"c":2.67,"h":2.68,"l":2.665,"n":107,"o":2.675,"t":"2026-10-16T15:35:00Z","v":22785,"vw":2.671549},{"c":2.665,"h":2.675,"l":2.665,"n":64,"o":2.675,"t":"2026-10-16T15:40:00Z","v":9317,"vw":2.668939},{"c":2.665,"h":2.665,"l":2.66,"n":28,"o":2.66,"t":"2026-10-16T15:45:00Z","v":1599,"vw":2.664167},{"c":2.655,"h":2.665,"l":2.655,"n":73,"o":2.66,"t":"2026-10-16T15:50:00Z","v":11125,"vw":2.660132},{"c":2.655,"h":2.66,"l":2.655,"n":104,"o":2.655,"t":"2026-10-16T15:55:00Z","v":19601,"vw":2.65909},{"c":2.655,"h":2.66,"l":2.65,"n":16,"o":2.655,"t":"2026-10-16T16:00:00Z","v":1082,"vw":2.654333},{"c":2.65,"h":2.66,"l":2.65,"n":32,"o":2.655,"t":"2026-10-16T16:05:00Z","v":3074,"vw":2.654057},{"c":2.65,"h":2.66,"l":2.64,"n":62,"o":2.65,"t":"2026-10-16T16:10:00Z","v":13838,"vw":2.649428},{"c":2.635,"h":2.65,"l":2.635,"n":67,"o":2.645,"t":"2026-10-16T16:15:00Z","v":8434,"vw":2.639326},{"c":2.635,"h":2.64,"l":2.635,"n":39,"o":2.635,"t":"2026-10-16T16:20:00Z","v":3528,"vw":2.636998},{"c":2.635,"h":2.64,"l":2.635,"n":37,"o":2.64,"t":"2026-10-16T16:25:00Z","v":3639,"vw":2.638212},{"c":2.635,"h":2.64,"l":2.635,"n":62,"o":2.635,"t":"2026-10-16T16:30:00Z","v":11492,"vw":2.637703},{"c":2.63,"h":2.64,"l":2.63,"n":37,"o":2.64,"t":"2026-10-16T16:35:00Z","v":3949,"vw":2.636897},{"c":2.63,"h":2.64,"l":2.6212,"n":64,"o":2.64,"t":"2026-10-16T16:40:00Z","v":11047,"vw":2.629993},{"c":2.63,"h":2.63,"l":2.625,"n":33,"o":2.625,"t":"2026-10-16T16:45:00Z","v":2194,"vw":2.626026},{"c":2.645,"h":2.65,"l":2.625,"n":220,"o":2.625,"t":"2026-10-16T16:50:00Z","v":46682,"vw":2.633604},{"c":2.645,"h":2.65,"l":2.64,"n":65,"o":2.645,"t":"2026-10-16T16:55:00Z","v":9487,"vw":2.645449},{"c":2.635,"h":2.65,"l":2.635,"n":74,"o":2.645,"t":"2026-10-16T17:00:00Z","v":18974,"vw":2.640051},{"c":2.635,"h":2.635,"l":2.635,"n":13,"o":2.635,"t":"2026-10-16T17:05:00Z","v":753,"vw":2.635},{"c":2.635,"h":2.64,"l":2.63,"n":86,"o":2.635,"t":"2026-10-16T17:10:00Z","v":13179,"vw":2.632096},{"c":2.635,"h":2.635,"l":2.625,"n":170,"o":2.63,"t":"2026-10-16T17:15:00Z","v":58704,"vw":2.630198},{"c":2.64,"h":2.64,"l":2.635,"n":79,"o":2.64,"t":"2026-10-16T17:20:00Z","v":6672,"vw":2.63893},{"c":2.635,"h":2.645,"l":2.635,"n":119,"o":2.64,"t":"2026-10-16T17:25:00Z","v":25708,"vw":2.640295},{"c":2.64,"h":2.64,"l":2.635,"n":41,"o":2.635,"t":"2026-10-16T17:30:00Z","v":9848,"vw":2.639613},{"c":2.635,"h":2.64,"l":2.635,"n":35,"o":2.64,"t":"2026-10-16T17:35:00Z","v":3265,"vw":2.638478},{"c":2.645,"h":2.65,"l":2.635,"n":74,"o":2.635,"t":"2026-10-16T17:40:00Z","v":9555,"vw":2.640952},{"c":2.65,"h":2.65,"l":2.645,"n":28,"o":2.645,"t":"2026-10-16T17:45:00Z","v":2242,"vw":2.646471},{"c":2.63,"h":2.65,"l":2.63,"n":143,"o":2.645,"t":"2026-10-16T17:50:00Z","v":31869,"vw":2.637665},{"c":2.635,"h":2.635,"l":2.63,"n":8,"o":2.635,"t":"2026-10-16T17:55:00Z","v":1127,"vw":2.6335},{"c":2.625,"h":2.635,"l":2.62,"n":142,"o":2.63,"t":"2026-10-16T18:00:00Z","v":37525,"vw":2.630235},{"c":2.63,"h":2.635,"l":2.62,"n":194,"o":2.625,"t":"2026-10-16T18:05:00Z","v":63989,"vw":2.629095},{"c":2.635,"h":2.64,"l":2.63,"n":38,"o":2.63,"t":"2026-10-16T18:10:00Z","v":3581,"vw":2.635},{"c":2.635,"h":2.64,"l":2.635,"n":48,"o":2.635,"t":"2026-10-16T18:15:00Z","v":4244,"vw":2.635735},{"c":2.635,"h":2.64,"l":2.63,"n":62,"o":2.635,"t":"2026-10-16T18:20:00Z","v":5628,"vw":2.635952},{"c":2.63,"h":2.64,"l":2.625,"n":131,"o":2.64,"t":"2026-10-16T18:25:00Z","v":34612,"vw":2.629343},{"c":2.625,"h":2.6301,"l":2.625,"n":51,"o":2.6301,"t":"2026-10-16T18:30:00Z","v":13248,"vw":2.628981},{"c":2.625,"h":2.625,"l":2.625,"n":10,"o":2.625,"t":"2026-10-16T18:35:00Z","v":1008,"vw":2.625},{"c":2.625,"h":2.63,"l":2.62,"n":35,"o":2.625,"t":"2026-10-16T18:40:00Z","v":5884,"vw":2.625334},{"c":2.63,"h":2.63,"l":2.62,"n":50,"o":2.63,"t":"2026-10-16T18:45:00Z","v":6627,"vw":2.627018},{"c":2.63,"h":2.63,"l":2.625,"n":56,"o":2.63,"t":"2026-10-16T18:50:00Z","v":5748,"vw":2.626726},{"c":2.63,"h":2.63,"l":2.625,"n":44,"o":2.63,"t":"2026-10-16T18:55:00Z","v":3173,"vw":2.627084},{"c":2.635,"h":2.64,"l":2.625,"n":100,"o":2.625,"t":"2026-10-16T19:00:00Z","v":41204,"vw":2.63023},{"c":2.64,"h":2.64,"l":2.632,"n":47,"o":2.64,"t":"2026-10-16T19:05:00Z","v":4318,"vw":2.637564},{"c":2.64,"h":2.64,"l":2.635,"n":73,"o":2.635,"t":"2026-10-16T19:10:00Z","v":7237,"vw":2.637237},{"c":2.64,"h":2.64,"l":2.63,"n":55,"o":2.64,"t":"2026-10-16T19:15:00Z","v":2793,"vw":2.637708},{"c":2.635,"h":2.64,"l":2.63,"n":83,"o":2.64,"t":"2026-10-16T19:20:00Z","v":6175,"vw":2.635712},{"c":2.63,"h":2.64,"l":2.63,"n":66,"o":2.64,"t":"2026-10-16T19:25:00Z","v":2343,"vw":2.63559},{"c":2.635,"h":2.64,"l":2.63,"n":216,"o":2.635,"t":"2026-10-16T19:30:00Z","v":76239,"vw":2.636756},{"c":2.63,"h":2.64,"l":2.63,"n":121,"o":2.64,"t":"2026-10-16T19:35:00Z","v":16926,"vw":2.633077},{"c":2.631,"h":2.6399,"l":2.63,"n":110,"o":2.635,"t":"2026-10-16T19:40:00Z","v":8028,"vw":2.636451},{"c":2.625,"h":2.635,"l":2.625,"n":183,"o":2.63,"t":"2026-10-16T19:45:00Z","v":27162,"vw":2.628984},{"c":2.62,"h":2.63,"l":2.62,"n":196,"o":2.625,"t":"2026-10-16T19:50:00Z","v":32395,"vw":2.625016},{"c":2.63,"h":2.63,"l":2.62,"n":576,"o":2.625,"t":"2026-10-16T19:55:00Z","v":112479,"vw":2.62341},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-16T20:00:00Z","v":219027,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-19T12:45:00Z","v":110,"vw":2.63},{"c":2.61,"h":2.63,"l":2.61,"n":102,"o":2.63,"t":"2026-10-19T13:30:00Z","v":31730,"vw":2.623921},{"c":2.62,"h":2.62,"l":2.605,"n":38,"o":2.605,"t":"2026-10-19T13:35:00Z","v":25350,"vw":2.613267},{"c":2.615,"h":2.615,"l":2.61,"n":21,"o":2.6109,"t":"2026-10-19T13:40:00Z","v":14858,"vw":2.614373},{"c":2.6,"h":2.615,"l":2.6,"n":58,"o":2.615,"t":"2026-10-19T13:45:00Z","v":36310,"vw":2.613881},{"c":2.595,"h":2.61,"l":2.59,"n":57,"o":2.61,"t":"2026-10-19T13:50:00Z","v":31712,"vw":2.601108},{"c":2.595,"h":2.6,"l":2.59,"n":40,"o":2.59,"t":"2026-10-19T13:55:00Z","v":2026,"vw":2.595},{"c":2.59,"h":2.6,"l":2.59,"n":29,"o":2.6,"t":"2026-10-19T14:00:00Z","v":1166,"vw":2.596495},{"c":2.605,"h":2.605,"l":2.6,"n":39,"o":2.6,"t":"2026-10-19T14:05:00Z","v":11267,"vw":2.600845},{"c":2.615,"h":2.615,"l":2.605,"n":76,"o":2.61,"t":"2026-10-19T14:10:00Z","v":14958,"vw":2.608824},{"c":2.615,"h":2.62,"l":2.6123,"n":96,"o":2.62,"t":"2026-10-19T14:15:00Z","v":8763,"vw":2.615912},{"c":2.625,"h":2.63,"l":2.615,"n":101,"o":2.62,"t":"2026-10-19T14:20:00Z","v":24413,"vw":2.61962},{"c":2.615,"h":2.63,"l":2.615,"n":107,"o":2.625,"t":"2026-10-19T14:25:00Z","v":19938,"vw":2.621214},{"c":2.61,"h":2.615,"l":2.61,"n":36,"o":2.615,"t":"2026-10-19T14:30:00Z","v":2223,"vw":2.614729},{"c":2.615,"h":2.615,"l":2.61,"n":57,"o":2.61,"t":"2026-10-19T14:35:00Z","v":3431,"vw":2.61412},{"c":2.615,"h":2.6161,"l":2.61,"n":62,"o":2.615,"t":"2026-10-19T14:40:00Z","v":3895,"vw":2.614088},{"c":2.605,"h":2.615,"l":2.605,"n":110,"o":2.615,"t":"2026-10-19T14:45:00Z","v":12832,"vw":2.609472},{"c":2.605,"h":2.615,"l":2.605,"n":163,"o":2.61,"t":"2026-10-19T14:50:00Z","v":36206,"vw":2.610629},{"c":2.61,"h":2.61,"l":2.605,"n":49,"o":2.605,"t":"2026-10-19T14:55:00Z","v":9823,"vw":2.609594},{"c":2.62,"h":2.62,"l":2.61,"n":44,"o":2.61,"t":"2026-10-19T15:00:00Z","v":7882,"vw":2.617574},{"c":2.615,"h":2.62,"l":2.615,"n":74,"o":2.615,"t":"2026-10-19T15:05:00Z","v":4031,"vw":2.618226},{"c":2.63,"h":2.63,"l":2.6188,"n":121,"o":2.62,"t":"2026-10-19T15:10:00Z","v":22986,"vw":2.621025},{"c":2.625,"h":2.63,"l":2.62,"n":88,"o":2.625,"t":"2026-10-19T15:15:00Z","v":8242,"vw":2.625436},{"c":2.625,"h":2.625,"l":2.62,"n":74,"o":2.625,"t":"2026-10-19T15:20:00Z","v":4206,"vw":2.624412},{"c":2.61,"h":2.625,"l":2.61,"n":133,"o":2.62,"t":"2026-10-19T15:25:00Z","v":15947,"vw":2.619426},{"c":2.61,"h":2.615,"l":2.61,"n":41,"o":2.615,"t":"2026-10-19T15:30:00Z","v":2842,"vw":2.613263},{"c":2.61,"h":2.615,"l":2.61,"n":54,"o":2.61,"t":"2026-10-19T15:35:00Z","v":3278,"vw":2.612714},{"c":2.61,"h":2.615,"l":2.61,"n":44,"o":2.61,"t":"2026-10-19T15:40:00Z","v":2403,"vw":2.611262},{"c":2.61,"h":2.62,"l":2.61,"n":31,"o":2.61,"t":"2026-10-19T15:45:00Z","v":2047,"vw":2.613367},{"c":2.625,"h":2.625,"l":2.6,"n":302,"o":2.61,"t":"2026-10-19T15:50:00Z","v":122561,"vw":2.615025},{"c":2.6343,"h":2.64,"l":2.625,"n":221,"o":2.625,"t":"2026-10-19T15:55:00Z","v":216996,"vw":2.628434},{"c":2.65,"h":2.65,"l":2.63,"n":307,"o":2.64,"t":"2026-10-19T16:00:00Z","v":111813,"vw":2.638098},{"c":2.63,"h":2.65,"l":2.63,"n":122,"o":2.65,"t":"2026-10-19T16:05:00Z","v":18865,"vw":2.641759},{"c":2.63,"h":2.635,"l":2.63,"n":30,"o":2.63,"t":"2026-10-19T16:10:00Z","v":1195,"vw":2.631063},{"c":2.635,"h":2.64,"l":2.63,"n":98,"o":2.63,"t":"2026-10-19T16:15:00Z","v":3534,"vw":2.634617},{"c":2.63,"h":2.64,"l":2.63,"n":137,"o":2.64,"t":"2026-10-19T16:20:00Z","v":21497,"vw":2.633099},{"c":2.63,"h":2.635,"l":2.63,"n":56,"o":2.635,"t":"2026-10-19T16:25:00Z","v":14788,"vw":2.63279},{"c":2.625,"h":2.635,"l":2.62,"n":120,"o":2.635,"t":"2026-10-19T16:30:00Z","v":21712,"vw":2.630025},{"c":2.6208,"h":2.6291,"l":2.62,"n":38,"o":2.62,"t":"2026-10-19T16:35:00Z","v":9439,"vw":2.62421},{"c":2.62,"h":2.625,"l":2.62,"n":47,"o":2.62,"t":"2026-10-19T16:40:00Z","v":4825,"vw":2.621667},{"c":2.61,"h":2.63,"l":2.61,"n":150,"o":2.62,"t":"2026-10-19T16:45:00Z","v":22891,"vw":2.61923},{"c":2.615,"h":2.62,"l":2.6125,"n":36,"o":2.615,"t":"2026-10-19T16:50:00Z","v":1065,"vw":2.615284},{"c":2.62,"h":2.62,"l":2.615,"n":40,"o":2.615,"t":"2026-10-19T16:55:00Z","v":1914,"vw":2.618628},{"c":2.615,"h":2.62,"l":2.61,"n":63,"o":2.615,"t":"2026-10-19T17:00:00Z","v":4721,"vw":2.615346},{"c":2.63,"h":2.63,"l":2.61,"n":125,"o":2.6176,"t":"2026-10-19T17:05:00Z","v":39035,"vw":2.620321},{"c":2.64,"h":2.64,"l":2.625,"n":169,"o":2.6263,"t":"2026-10-19T17:10:00Z","v":60683,"vw":2.629323},{"c":2.64,"h":2.64,"l":2.63,"n":71,"o":2.635,"t":"2026-10-19T17:15:00Z","v":138087,"vw":2.635018},{"c":2.625,"h":2.64,"l":2.62,"n":238,"o":2.635,"t":"2026-10-19T17:20:00Z","v":52314,"vw":2.631311},{"c":2.63,"h":2.63,"l":2.62,"n":86,"o":2.625,"t":"2026-10-19T17:25:00Z","v":34028,"vw":2.625},{"c":2.625,"h":2.63,"l":2.62,"n":87,"o":2.625,"t":"2026-10-19T17:30:00Z","v":21514,"vw":2.623577},{"c":2.615,"h":2.625,"l":2.6122,"n":169,"o":2.625,"t":"2026-10-19T17:35:00Z","v":31309,"vw":2.61863},{"c":2.6261,"h":2.6261,"l":2.615,"n":58,"o":2.615,"t":"2026-10-19T17:40:00Z","v":17149,"vw":2.620228},{"c":2.62,"h":2.625,"l":2.615,"n":92,"o":2.625,"t":"2026-10-19T17:45:00Z","v":16392,"vw":2.619861},{"c":2.615,"h":2.615,"l":2.615,"n":40,"o":2.615,"t":"2026-10-19T17:50:00Z","v":9077,"vw":2.615},{"c":2.615,"h":2.62,"l":2.61,"n":88,"o":2.615,"t":"2026-10-19T17:55:00Z","v":20239,"vw":2.611871},{"c":2.625,"h":2.63,"l":2.61,"n":306,"o":2.61,"t":"2026-10-19T18:00:00Z","v":262297,"vw":2.624289},{"c":2.625,"h":2.63,"l":2.62,"n":78,"o":2.6251,"t":"2026-10-19T18:05:00Z","v":26010,"vw":2.623707},{"c":2.62,"h":2.63,"l":2.61,"n":222,"o":2.63,"t":"2026-10-19T18:10:00Z","v":67454,"vw":2.619822},{"c":2.625,"h":2.63,"l":2.615,"n":105,"o":2.615,"t":"2026-10-19T18:15:00Z","v":40410,"vw":2.622117},{"c":2.63,"h":2.63,"l":2.62,"n":71,"o":2.63,"t":"2026-10-19T18:20:00Z","v":22424,"vw":2.624695},{"c":2.625,"h":2.63,"l":2.62,"n":89,"o":2.625,"t":"2026-10-19T18:25:00Z","v":36468,"vw":2.623428},{"c":2.63,"h":2.63,"l":2.62,"n":122,"o":2.62,"t":"2026-10-19T18:30:00Z","v":10948,"vw":2.625161},{"c":2.625,"h":2.63,"l":2.62,"n":77,"o":2.62,"t":"2026-10-19T18:35:00Z","v":129902,"vw":2.625016},{"c":2.62,"h":2.63,"l":2.62,"n":53,"o":2.63,"t":"2026-10-19T18:40:00Z","v":14557,"vw":2.6269},{"c":2.64,"h":2.64,"l":2.63,"n":568,"o":2.63,"t":"2026-10-19T18:45:00Z","v":156814,"vw":2.632595},{"c":2.635,"h":2.64,"l":2.635,"n":63,"o":2.635,"t":"2026-10-19T18:50:00Z","v":16324,"vw":2.636822},{"c":2.64,"h":2.64,"l":2.635,"n":170,"o":2.635,"t":"2026-10-19T18:55:00Z","v":152483,"vw":2.635043},{"c":2.635,"h":2.64,"l":2.63,"n":264,"o":2.635,"t":"2026-10-19T19:00:00Z","v":85831,"vw":2.636195},{"c":2.635,"h":2.64,"l":2.635,"n":89,"o":2.64,"t":"2026-10-19T19:05:00Z","v":32415,"vw":2.635145},{"c":2.635,"h":2.64,"l":2.63,"n":180,"o":2.64,"t":"2026-10-19T19:10:00Z","v":77042,"vw":2.635812},{"c":2.64,"h":2.64,"l":2.635,"n":258,"o":2.64,"t":"2026-10-19T19:15:00Z","v":75203,"vw":2.638156},{"c":2.64,"h":2.64,"l":2.635,"n":123,"o":2.64,"t":"2026-10-19T19:20:00Z","v":24911,"vw":2.635306},{"c":2.63,"h":2.64,"l":2.63,"n":274,"o":2.64,"t":"2026-10-19T19:25:00Z","v":209608,"vw":2.63443},{"c":2.64,"h":2.64,"l":2.63,"n":270,"o":2.635,"t":"2026-10-19T19:30:00Z","v":84610,"vw":2.637229},{"c":2.635,"h":2.64,"l":2.635,"n":127,"o":2.635,"t":"2026-10-19T19:35:00Z","v":20200,"vw":2.637247},{"c":2.64,"h":2.65,"l":2.62,"n":542,"o":2.64,"t":"2026-10-19T19:40:00Z","v":291996,"vw":2.629773},{"c":2.625,"h":2.645,"l":2.62,"n":482,"o":2.635,"t":"2026-10-19T19:45:00Z","v":151864,"vw":2.635772},{"c":2.61,"h":2.625,"l":2.61,"n":265,"o":2.6225,"t":"2026-10-19T19:50:00Z","v":37667,"vw":2.614771},{"c":2.605,"h":2.615,"l":2.6,"n":1076,"o":2.61,"t":"2026-10-19T19:55:00Z","v":132385,"vw":2.604582},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-19T20:00:00Z","v":211930,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T09:55:00Z","v":100,"vw":2.61},{"c":2.615,"h":2.615,"l":2.61,"n":55,"o":2.61,"t":"2026-10-20T13:30:00Z","v":10513,"vw":2.610249},{"c":2.635,"h":2.635,"l":2.615,"n":86,"o":2.615,"t":"2026-10-20T13:35:00Z","v":17876,"vw":2.628469},{"c":2.65,"h":2.65,"l":2.64,"n":67,"o":2.64,"t":"2026-10-20T13:40:00Z","v":8370,"vw":2.642918},{"c":2.67,"h":2.67,"l":2.645,"n":146,"o":2.65,"t":"2026-10-20T13:45:00Z","v":43831,"vw":2.654116},{"c":2.6611,"h":2.675,"l":2.6611,"n":62,"o":2.67,"t":"2026-10-20T13:50:00Z","v":11454,"vw":2.668819},{"c":2.675,"h":2.675,"l":2.66,"n":142,"o":2.66,"t":"2026-10-20T13:55:00Z","v":42776,"vw":2.663528},{"c":2.665,"h":2.675,"l":2.66,"n":92,"o":2.675,"t":"2026-10-20T14:00:00Z","v":145573,"vw":2.665048},{"c":2.6688,"h":2.67,"l":2.655,"n":289,"o":2.66,"t":"2026-10-20T14:05:00Z","v":141878,"vw":2.663226},{"c":2.665,"h":2.6776,"l":2.665,"n":98,"o":2.665,"t":"2026-10-20T14:10:00Z","v":31321,"vw":2.670955},{"c":2.665,"h":2.665,"l":2.665,"n":22,"o":2.665,"t":"2026-10-20T14:15:00Z","v":8682,"vw":2.665},{"c":2.68,"h":2.68,"l":2.67,"n":80,"o":2.67,"t":"2026-10-20T14:20:00Z","v":21785,"vw":2.674135},{"c":2.695,"h":2.7,"l":2.6823,"n":69,"o":2.69,"t":"2026-10-20T14:25:00Z","v":21356,"vw":2.695201},{"c":2.695,"h":2.7,"l":2.695,"n":29,"o":2.7,"t":"2026-10-20T14:30:00Z","v":7891,"vw":2.698289},{"c":2.6801,"h":2.695,"l":2.68,"n":143,"o":2.695,"t":"2026-10-20T14:35:00Z","v":44345,"vw":2.688024},{"c":2.685,"h":2.685,"l":2.68,"n":71,"o":2.68,"t":"2026-10-20T14:40:00Z","v":18184,"vw":2.680069},{"c":2.685,"h":2.69,"l":2.685,"n":16,"o":2.685,"t":"2026-10-20T14:45:00Z","v":905,"vw":2.685959},{"c":2.69,"h":2.69,"l":2.685,"n":27,"o":2.69,"t":"2026-10-20T14:50:00Z","v":2288,"vw":2.686511},{"c":2.69,"h":2.69,"l":2.68,"n":43,"o":2.685,"t":"2026-10-20T14:55:00Z","v":3599,"vw":2.687121},{"c":2.675,"h":2.69,"l":2.67,"n":98,"o":2.69,"t":"2026-10-20T15:00:00Z","v":16149,"vw":2.676944},{"c":2.68,"h":2.68,"l":2.67,"n":46,"o":2.67,"t":"2026-10-20T15:05:00Z","v":9357,"vw":2.678749},{"c":2.675,"h":2.685,"l":2.675,"n":42,"o":2.685,"t":"2026-10-20T15:10:00Z","v":16316,"vw":2.681027},{"c":2.685,"h":2.685,"l":2.675,"n":43,"o":2.6778,"t":"2026-10-20T15:15:00Z","v":19354,"vw":2.678797},{"c":2.685,"h":2.685,"l":2.675,"n":98,"o":2.68,"t":"2026-10-20T15:20:00Z","v":32711,"vw":2.680049},{"c":2.685,"h":2.685,"l":2.685,"n":40,"o":2.685,"t":"2026-10-20T15:25:00Z","v":10995,"vw":2.685},{"c":2.685,"h":2.685,"l":2.68,"n":38,"o":2.685,"t":"2026-10-20T15:30:00Z","v":84889,"vw":2.684923},{"c":2.69,"h":2.69,"l":2.68,"n":91,"o":2.69,"t":"2026-10-20T15:35:00Z","v":23944,"vw":2.687533},{"c":2.6999,"h":2.7,"l":2.695,"n":40,"o":2.7,"t":"2026-10-20T15:40:00Z","v":23652,"vw":2.699495},{"c":2.68,"h":2.695,"l":2.68,"n":79,"o":2.695,"t":"2026-10-20T15:45:00Z","v":23346,"vw":2.688991},{"c":2.68,"h":2.68,"l":2.68,"n":11,"o":2.68,"t":"2026-10-20T15:50:00Z","v":1129,"vw":2.68},{"c":2.675,"h":2.685,"l":2.67,"n":58,"o":2.685,"t":"2026-10-20T15:55:00Z","v":17654,"vw":2.678843},{"c":2.68,"h":2.68,"l":2.67,"n":23,"o":2.67,"t":"2026-10-20T16:00:00Z","v":1211,"vw":2.671718},{"c":2.66,"h":2.675,"l":2.66,"n":118,"o":2.67,"t":"2026-10-20T16:05:00Z","v":22436,"vw":2.667732},{"c":2.6788,"h":2.68,"l":2.66,"n":134,"o":2.665,"t":"2026-10-20T16:10:00Z","v":159920,"vw":2.665924},{"c":2.685,"h":2.69,"l":2.68,"n":165,"o":2.68,"t":"2026-10-20T16:15:00Z","v":58698,"vw":2.684262},{"c":2.69,"h":2.69,"l":2.685,"n":45,"o":2.685,"t":"2026-10-20T16:20:00Z","v":11356,"vw":2.686492},{"c":2.685,"h":2.7,"l":2.685,"n":212,"o":2.69,"t":"2026-10-20T16:25:00Z","v":102392,"vw":2.691822},{"c":2.685,"h":2.685,"l":2.685,"n":11,"o":2.685,"t":"2026-10-20T16:30:00Z","v":2068,"vw":2.685},{"c":2.685,"h":2.69,"l":2.68,"n":51,"o":2.69,"t":"2026-10-20T16:35:00Z","v":18924,"vw":2.687583},{"c":2.69,"h":2.69,"l":2.69,"n":14,"o":2.69,"t":"2026-10-20T16:40:00Z","v":2487,"vw":2.69},{"c":2.68,"h":2.69,"l":2.68,"n":26,"o":2.685,"t":"2026-10-20T16:45:00Z","v":4619,"vw":2.685618},{"c":2.69,"h":2.69,"l":2.69,"n":24,"o":2.69,"t":"2026-10-20T16:50:00Z","v":1428,"vw":2.69},{"c":2.69,"h":2.69,"l":2.68,"n":162,"o":2.69,"t":"2026-10-20T16:55:00Z","v":28787,"vw":2.688893},{"c":2.685,"h":2.69,"l":2.685,"n":185,"o":2.6888,"t":"2026-10-20T17:00:00Z","v":25373,"vw":2.688787},{"c":2.695,"h":2.7,"l":2.685,"n":95,"o":2.6888,"t":"2026-10-20T17:05:00Z","v":33298,"vw":2.692899},{"c":2.7,"h":2.7,"l":2.695,"n":33,"o":2.695,"t":"2026-10-20T17:10:00Z","v":6025,"vw":2.697009},{"c":2.7,"h":2.7,"l":2.695,"n":24,"o":2.6988,"t":"2026-10-20T17:15:00Z","v":2093,"vw":2.699168},{"c":2.7,"h":2.7,"l":2.69,"n":112,"o":2.7,"t":"2026-10-20T17:20:00Z","v":46965,"vw":2.693982},{"c":2.7,"h":2.7,"l":2.695,"n":31,"o":2.7,"t":"2026-10-20T17:25:00Z","v":1226,"vw":2.699167},{"c":2.69,"h":2.7,"l":2.69,"n":151,"o":2.695,"t":"2026-10-20T17:30:00Z","v":66189,"vw":2.690554},{"c":2.69,"h":2.7,"l":2.69,"n":14,"o":2.7,"t":"2026-10-20T17:35:00Z","v":978,"vw":2.691517},{"c":2.685,"h":2.7,"l":2.68,"n":113,"o":2.69,"t":"2026-10-20T17:40:00Z","v":63480,"vw":2.68449},{"c":2.68,"h":2.6877,"l":2.68,"n":26,"o":2.685,"t":"2026-10-20T17:45:00Z","v":4893,"vw":2.684976},{"c":2.69,"h":2.69,"l":2.68,"n":19,"o":2.681,"t":"2026-10-20T17:50:00Z","v":1829,"vw":2.681917},{"c":2.69,"h":2.69,"l":2.68,"n":28,"o":2.68,"t":"2026-10-20T17:55:00Z","v":2033,"vw":2.684547},{"c":2.685,"h":2.69,"l":2.68,"n":33,"o":2.685,"t":"2026-10-20T18:00:00Z","v":8748,"vw":2.685},{"c":2.685,"h":2.69,"l":2.68,"n":32,"o":2.685,"t":"2026-10-20T18:05:00Z","v":3029,"vw":2.683009},{"c":2.68,"h":2.69,"l":2.675,"n":184,"o":2.68,"t":"2026-10-20T18:10:00Z","v":79132,"vw":2.678952},{"c":2.68,"h":2.685,"l":2.68,"n":18,"o":2.6812,"t":"2026-10-20T18:15:00Z","v":8342,"vw":2.68311},{"c":2.685,"h":2.685,"l":2.68,"n":10,"o":2.685,"t":"2026-10-20T18:20:00Z","v":1087,"vw":2.684405},{"c":2.67,"h":2.685,"l":2.67,"n":122,"o":2.685,"t":"2026-10-20T18:25:00Z","v":48622,"vw":2.672793},{"c":2.67,"h":2.675,"l":2.67,"n":12,"o":2.67,"t":"2026-10-20T18:30:00Z","v":1002,"vw":2.671123},{"c":2.67,"h":2.675,"l":2.67,"n":34,"o":2.675,"t":"2026-10-20T18:35:00Z","v":2591,"vw":2.671716},{"c":2.6776,"h":2.68,"l":2.67,"n":31,"o":2.67,"t":"2026-10-20T18:40:00Z","v":6467,"vw":2.674939},{"c":2.675,"h":2.675,"l":2.67,"n":20,"o":2.67,"t":"2026-10-20T18:45:00Z","v":2540,"vw":2.671122},{"c":2.67,"h":2.68,"l":2.67,"n":38,"o":2.675,"t":"2026-10-20T18:50:00Z","v":5824,"vw":2.674376},{"c":2.68,"h":2.68,"l":2.672,"n":49,"o":2.675,"t":"2026-10-20T18:55:00Z","v":4237,"vw":2.675035},{"c":2.68,"h":2.68,"l":2.67,"n":31,"o":2.675,"t":"2026-10-20T19:00:00Z","v":14108,"vw":2.678693},{"c":2.675,"h":2.68,"l":2.67,"n":49,"o":2.67,"t":"2026-10-20T19:05:00Z","v":6141,"vw":2.671375},{"c":2.67,"h":2.68,"l":2.67,"n":119,"o":2.675,"t":"2026-10-20T19:10:00Z","v":26561,"vw":2.670295},{"c":2.675,"h":2.68,"l":2.67,"n":69,"o":2.67,"t":"2026-10-20T19:15:00Z","v":21332,"vw":2.671489},{"c":2.675,"h":2.68,"l":2.67,"n":56,"o":2.675,"t":"2026-10-20T19:20:00Z","v":11811,"vw":2.675},{"c":2.675,"h":2.68,"l":2.67,"n":56,"o":2.671,"t":"2026-10-20T19:25:00Z","v":5239,"vw":2.67363},{"c":2.68,"h":2.68,"l":2.67,"n":81,"o":2.675,"t":"2026-10-20T19:30:00Z","v":5842,"vw":2.675164},{"c":2.68,"h":2.68,"l":2.67,"n":88,"o":2.67,"t":"2026-10-20T19:35:00Z","v":7795,"vw":2.676842},{"c":2.67,"h":2.68,"l":2.67,"n":165,"o":2.68,"t":"2026-10-20T19:40:00Z","v":21704,"vw":2.675999},{"c":2.675,"h":2.68,"l":2.67,"n":189,"o":2.675,"t":"2026-10-20T19:45:00Z","v":26527,"vw":2.674124},{"c":2.675,"h":2.675,"l":2.66,"n":378,"o":2.67,"t":"2026-10-20T19:50:00Z","v":113089,"vw":2.668275},{"c":2.68,"h":2.69,"l":2.672,"n":831,"o":2.675,"t":"2026-10-20T19:55:00Z","v":168360,"vw":2.68196},{"c":2.68,"h":2.68,"l":2.68,"n":15,"o":2.68,"t":"2026-10-20T20:00:00Z","v":262998,"vw":2.68},{"c":2.695,"h":2.7,"l":2.695,"n":66,"o":2.7,"t":"2026-10-21T13:30:00Z","v":22655,"vw":2.69741},{"c":2.705,"h":2.705,"l":2.69,"n":180,"o":2.69,"t":"2026-10-21T13:35:00Z","v":33810,"vw":2.696123},{"c":2.695,"h":2.705,"l":2.695,"n":102,"o":2.705,"t":"2026-10-21T13:40:00Z","v":21707,"vw":2.699499},{"c":2.705,"h":2.705,"l":2.7,"n":113,"o":2.7,"t":"2026-10-21T13:45:00Z","v":34137,"vw":2.700751},{"c":2.695,"h":2.705,"l":2.692,"n":83,"o":2.705,"t":"2026-10-21T13:50:00Z","v":68217,"vw":2.696174},{"c":2.695,"h":2.7,"l":2.69,"n":236,"o":2.692,"t":"2026-10-21T13:55:00Z","v":106091,"vw":2.693142},{"c":2.685,"h":2.695,"l":2.68,"n":151,"o":2.695,"t":"2026-10-21T14:00:00Z","v":50575,"vw":2.690345},{"c":2.69,"h":2.69,"l":2.67,"n":200,"o":2.685,"t":"2026-10-21T14:05:00Z","v":199448,"vw":2.683974},{"c":2.685,"h":2.7,"l":2.68,"n":189,"o":2.69,"t":"2026-10-21T14:10:00Z","v":55480,"vw":2.689826},{"c":2.685,"h":2.6861,"l":2.68,"n":102,"o":2.6861,"t":"2026-10-21T14:15:00Z","v":40807,"vw":2.684871},{"c":2.675,"h":2.685,"l":2.675,"n":81,"o":2.68,"t":"2026-10-21T14:20:00Z","v":11278,"vw":2.679144},{"c":2.685,"h":2.685,"l":2.675,"n":145,"o":2.675,"t":"2026-10-21T14:25:00Z","v":39333,"vw":2.680342},{"c":2.685,"h":2.69,"l":2.6845,"n":66,"o":2.685,"t":"2026-10-21T14:30:00Z","v":9349,"vw":2.685716},{"c":2.685,"h":2.695,"l":2.685,"n":331,"o":2.69,"t":"2026-10-21T14:35:00Z","v":259264,"vw":2.686478},{"c":2.685,"h":2.7,"l":2.685,"n":206,"o":2.69,"t":"2026-10-21T14:40:00Z","v":65541,"vw":2.688393},{"c":2.685,"h":2.7,"l":2.68,"n":193,"o":2.685,"t":"2026-10-21T14:45:00Z","v":49869,"vw":2.691547},{"c":2.675,"h":2.69,"l":2.67,"n":104,"o":2.685,"t":"2026-10-21T14:50:00Z","v":28290,"vw":2.678332},{"c":2.675,"h":2.675,"l":2.67,"n":45,"o":2.675,"t":"2026-10-21T14:55:00Z","v":3385,"vw":2.674799},{"c":2.675,"h":2.675,"l":2.67,"n":70,"o":2.675,"t":"2026-10-21T15:00:00Z","v":14976,"vw":2.674895},{"c":2.68,"h":2.68,"l":2.675,"n":130,"o":2.675,"t":"2026-10-21T15:05:00Z","v":36599,"vw":2.679313},{"c":2.69,"h":2.69,"l":2.675,"n":176,"o":2.68,"t":"2026-10-21T15:10:00Z","v":200249,"vw":2.676585},{"c":2.68,"h":2.685,"l":2.675,"n":104,"o":2.685,"t":"2026-10-21T15:15:00Z","v":30144,"vw":2.682667},{"c":2.675,"h":2.68,"l":2.675,"n":44,"o":2.675,"t":"2026-10-21T15:20:00Z","v":3007,"vw":2.675701},{"c":2.675,"h":2.68,"l":2.675,"n":49,"o":2.68,"t":"2026-10-21T15:25:00Z","v":5037,"vw":2.678519},{"c":2.69,"h":2.695,"l":2.68,"n":530,"o":2.68,"t":"2026-10-21T15:30:00Z","v":167034,"vw":2.689307},{"c":2.685,"h":2.69,"l":2.685,"n":60,"o":2.685,"t":"2026-10-21T15:35:00Z","v":2882,"vw":2.686456},{"c":2.685,"h":2.685,"l":2.68,"n":75,"o":2.685,"t":"2026-10-21T15:40:00Z","v":5398,"vw":2.684658},{"c":2.685,"h":2.69,"l":2.685,"n":56,"o":2.685,"t":"2026-10-21T15:45:00Z","v":5189,"vw":2.685681},{"c":2.7,"h":2.7,"l":2.685,"n":202,"o":2.685,"t":"2026-10-21T15:50:00Z","v":56036,"vw":2.693581},{"c":2.695,"h":2.7,"l":2.695,"n":36,"o":2.695,"t":"2026-10-21T15:55:00Z","v":3785,"vw":2.69753},{"c":2.7,"h":2.705,"l":2.695,"n":416,"o":2.695,"t":"2026-10-21T16:00:00Z","v":126985,"vw":2.700984},{"c":2.71,"h":2.71,"l":2.7,"n":376,"o":2.7,"t":"2026-10-21T16:05:00Z","v":122876,"vw":2.708594},{"c":2.715,"h":2.715,"l":2.71,"n":394,"o":2.71,"t":"2026-10-21T16:10:00Z","v":187660,"vw":2.711461},{"c":2.72,"h":2.725,"l":2.715,"n":341,"o":2.715,"t":"2026-10-21T16:15:00Z","v":173690,"vw":2.719943},{"c":2.74,"h":2.74,"l":2.715,"n":253,"o":2.72,"t":"2026-10-21T16:20:00Z","v":195397,"vw":2.721683},{"c":2.735,"h":2.74,"l":2.73,"n":159,"o":2.74,"t":"2026-10-21T16:25:00Z","v":43833,"vw":2.732108},{"c":2.73,"h":2.735,"l":2.73,"n":46,"o":2.735,"t":"2026-10-21T16:30:00Z","v":2729,"vw":2.730588},{"c":2.725,"h":2.735,"l":2.711,"n":229,"o":2.73,"t":"2026-10-21T16:35:00Z","v":98952,"vw":2.719049},{"c":2.715,"h":2.72,"l":2.715,"n":48,"o":2.72,"t":"2026-10-21T16:40:00Z","v":8974,"vw":2.718584},{"c":2.725,"h":2.73,"l":2.715,"n":69,"o":2.72,"t":"2026-10-21T16:45:00Z","v":18096,"vw":2.720682},{"c":2.721,"h":2.725,"l":2.721,"n":21,"o":2.725,"t":"2026-10-21T16:50:00Z","v":2313,"vw":2.722803},{"c":2.725,"h":2.73,"l":2.725,"n":46,"o":2.725,"t":"2026-10-21T16:55:00Z","v":11450,"vw":2.729281},{"c":2.7241,"h":2.725,"l":2.7241,"n":26,"o":2.725,"t":"2026-10-21T17:00:00Z","v":2190,"vw":2.724801},{"c":2.735,"h":2.75,"l":2.72,"n":348,"o":2.72,"t":"2026-10-21T17:05:00Z","v":89131,"vw":2.738968},{"c":2.721,"h":2.735,"l":2.72,"n":68,"o":2.735,"t":"2026-10-21T17:10:00Z","v":16568,"vw":2.729704},{"c":2.72,"h":2.725,"l":2.72,"n":48,"o":2.7224,"t":"2026-10-21T17:15:00Z","v":5151,"vw":2.720631},{"c":2.715,"h":2.72,"l":2.715,"n":52,"o":2.72,"t":"2026-10-21T17:20:00Z","v":6226,"vw":2.718394},{"c":2.725,"h":2.725,"l":2.715,"n":71,"o":2.715,"t":"2026-10-21T17:25:00Z","v":19032,"vw":2.721146},{"c":2.72,"h":2.725,"l":2.72,"n":52,"o":2.725,"t":"2026-10-21T17:30:00Z","v":10683,"vw":2.721146},{"c":2.715,"h":2.7212,"l":2.71,"n":69,"o":2.72,"t":"2026-10-21T17:35:00Z","v":12732,"vw":2.71687},{"c":2.725,"h":2.725,"l":2.715,"n":83,"o":2.715,"t":"2026-10-21T17:40:00Z","v":22977,"vw":2.720907},{"c":2.7212,"h":2.73,"l":2.72,"n":84,"o":2.725,"t":"2026-10-21T17:45:00Z","v":9686,"vw":2.721364},{"c":2.725,"h":2.73,"l":2.72,"n":227,"o":2.72,"t":"2026-10-21T17:50:00Z","v":81039,"vw":2.721462},{"c":2.715,"h":2.73,"l":2.715,"n":146,"o":2.72,"t":"2026-10-21T17:55:00Z","v":34874,"vw":2.720065},{"c":2.715,"h":2.715,"l":2.715,"n":33,"o":2.715,"t":"2026-10-21T18:00:00Z","v":2324,"vw":2.715},{"c":2.745,"h":2.745,"l":2.71,"n":434,"o":2.715,"t":"2026-10-21T18:05:00Z","v":133970,"vw":2.735248},{"c":2.745,"h":2.745,"l":2.7401,"n":58,"o":2.745,"t":"2026-10-21T18:10:00Z","v":40877,"vw":2.743581},{"c":2.745,"h":2.7476,"l":2.745,"n":45,"o":2.745,"t":"2026-10-21T18:15:00Z","v":3864,"vw":2.745961},{"c":2.745,"h":2.75,"l":2.745,"n":88,"o":2.75,"t":"2026-10-21T18:20:00Z","v":18474,"vw":2.749323},{"c":2.745,"h":2.75,"l":2.745,"n":106,"o":2.745,"t":"2026-10-21T18:25:00Z","v":13753,"vw":2.749128},{"c":2.755,"h":2.755,"l":2.745,"n":450,"o":2.745,"t":"2026-10-21T18:30:00Z","v":99830,"vw":2.749949},{"c":2.75,"h":2.76,"l":2.75,"n":57,"o":2.755,"t":"2026-10-21T18:35:00Z","v":7575,"vw":2.752271},{"c":2.75,"h":2.755,"l":2.75,"n":63,"o":2.755,"t":"2026-10-21T18:40:00Z","v":4549,"vw":2.751912},{"c":2.755,"h":2.755,"l":2.74,"n":328,"o":2.755,"t":"2026-10-21T18:45:00Z","v":115305,"vw":2.749573},{"c":2.755,"h":2.755,"l":2.755,"n":83,"o":2.755,"t":"2026-10-21T18:50:00Z","v":2212,"vw":2.755},{"c":2.75,"h":2.755,"l":2.745,"n":190,"o":2.755,"t":"2026-10-21T18:55:00Z","v":22100,"vw":2.748644},{"c":2.745,"h":2.745,"l":2.74,"n":137,"o":2.745,"t":"2026-10-21T19:00:00Z","v":43175,"vw":2.744521},{"c":2.745,"h":2.75,"l":2.74,"n":595,"o":2.745,"t":"2026-10-21T19:05:00Z","v":172648,"vw":2.748522},{"c":2.745,"h":2.745,"l":2.74,"n":137,"o":2.74,"t":"2026-10-21T19:10:00Z","v":94120,"vw":2.744274},{"c":2.755,"h":2.755,"l":2.74,"n":552,"o":2.745,"t":"2026-10-21T19:15:00Z","v":219283,"vw":2.749627},{"c":2.755,"h":2.76,"l":2.755,"n":112,"o":2.755,"t":"2026-10-21T19:20:00Z","v":7694,"vw":2.755178},{"c":2.745,"h":2.755,"l":2.74,"n":674,"o":2.75,"t":"2026-10-21T19:25:00Z","v":531434,"vw":2.74828},{"c":2.755,"h":2.755,"l":2.74,"n":241,"o":2.745,"t":"2026-10-21T19:30:00Z","v":106156,"vw":2.749587},{"c":2.72,"h":2.759,"l":2.72,"n":302,"o":2.755,"t":"2026-10-21T19:35:00Z","v":105258,"vw":2.745517},{"c":2.72,"h":2.725,"l":2.72,"n":188,"o":2.725,"t":"2026-10-21T19:40:00Z","v":31357,"vw":2.720267},{"c":2.73,"h":2.73,"l":2.71,"n":286,"o":2.725,"t":"2026-10-21T19:45:00Z","v":57553,"vw":2.718735},{"c":2.715,"h":2.73,"l":2.71,"n":210,"o":2.725,"t":"2026-10-21T19:50:00Z","v":30298,"vw":2.719521},{"c":2.725,"h":2.73,"l":2.7,"n":1769,"o":2.712,"t":"2026-10-21T19:55:00Z","v":295794,"vw":2.713791},{"c":2.7,"h":2.7,"l":2.7,"n":11,"o":2.7,"t":"2026-10-21T20:00:00Z","v":285246,"vw":2.7},{"c":2.83,"h":2.85,"l":2.77,"n":60,"o":2.83,"t":"2026-10-21T20:35:00Z","v":6618,"vw":2.788415},{"c":2.8,"h":2.8,"l":2.7593,"n":32,"o":2.7593,"t":"2026-10-21T20:40:00Z","v":1129,"vw":2.791152},{"c":2.82,"h":2.82,"l":2.82,"n":28,"o":2.82,"t":"2026-10-21T21:15:00Z","v":184,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T21:35:00Z","v":250,"vw":2.82},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T10:15:00Z","v":100,"vw":2.7},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.8},{"c":2.83,"h":2.85,"l":2.83,"n":13,"o":2.8427,"t":"2026-10-22T13:05:00Z","v":1090,"vw":2.842644},{"c":2.86,"h":2.9494,"l":2.86,"n":12,"o":2.9494,"t":"2026-10-22T13:10:00Z","v":976,"vw":2.915049},{"c":2.9,"h":2.9,"l":2.87,"n":11,"o":2.88,"t":"2026-10-22T13:20:00Z","v":1593,"vw":2.891792},{"c":2.99,"h":2.99,"l":2.9,"n":21,"o":2.9,"t":"2026-10-22T13:25:00Z","v":5212,"vw":2.97923},{"c":2.76,"h":2.9,"l":2.76,"n":706,"o":2.87,"t":"2026-10-22T13:30:00Z","v":252657,"vw":2.822971},{"c":2.795,"h":2.81,"l":2.75,"n":667,"o":2.76,"t":"2026-10-22T13:35:00Z","v":225653,"vw":2.769367},{"c":2.805,"h":2.805,"l":2.785,"n":121,"o":2.7976,"t":"2026-10-22T13:40:00Z","v":47644,"vw":2.796335},{"c":2.835,"h":2.835,"l":2.8,"n":158,"o":2.805,"t":"2026-10-22T13:45:00Z","v":69507,"vw":2.820508},{"c":2.831,"h":2.8399,"l":2.8301,"n":38,"o":2.8328,"t":"2026-10-22T13:50:00Z","v":4757,"vw":2.8344},{"c":2.885,"h":2.89,"l":2.84,"n":565,"o":2.84,"t":"2026-10-22T13:55:00Z","v":218397,"vw":2.859865},{"c":2.895,"h":2.9,"l":2.885,"n":210,"o":2.89,"t":"2026-10-22T14:00:00Z","v":43587,"vw":2.8931},{"c":2.89,"h":2.9,"l":2.88,"n":269,"o":2.895,"t":"2026-10-22T14:05:00Z","v":213070,"vw":2.889433},{"c":2.885,"h":2.895,"l":2.88,"n":157,"o":2.89,"t":"2026-10-22T14:10:00Z","v":64661,"vw":2.884772},{"c":2.895,"h":2.895,"l":2.885,"n":163,"o":2.885,"t":"2026-10-22T14:15:00Z","v":39586,"vw":2.889312},{"c":2.96,"h":2.96,"l":2.895,"n":438,"o":2.9,"t":"2026-10-22T14:20:00Z","v":119042,"vw":2.91305},{"c":2.9525,"h":2.97,"l":2.9525,"n":145,"o":2.96,"t":"2026-10-22T14:25:00Z","v":21375,"vw":2.961609},{"c":2.965,"h":2.975,"l":2.95,"n":150,"o":2.95,"t":"2026-10-22T14:30:00Z","v":29128,"vw":2.967077},{"c":2.9708,"h":2.98,"l":2.9634,"n":188,"o":2.965,"t":"2026-10-22T14:35:00Z","v":59191,"vw":2.969079},{"c":2.9975,"h":3.005,"l":2.97,"n":494,"o":2.975,"t":"2026-10-22T14:40:00Z","v":173829,"vw":2.987389},{"c":2.98,"h":2.9975,"l":2.98,"n":93,"o":2.99,"t":"2026-10-22T14:45:00Z","v":39241,"vw":2.984968},{"c":2.9546,"h":3,"l":2.95,"n":355,"o":2.99,"t":"2026-10-22T14:50:00Z","v":145733,"vw":2.98041},{"c":2.945,"h":2.96,"l":2.935,"n":235,"o":2.9512,"t":"2026-10-22T14:55:00Z","v":82146,"vw":2.946559},{"c":2.955,"h":2.96,"l":2.9424,"n":93,"o":2.95,"t":"2026-10-22T15:00:00Z","v":42575,"vw":2.951047},{"c":2.9555,"h":2.96,"l":2.94,"n":272,"o":2.96,"t":"2026-10-22T15:05:00Z","v":136778,"vw":2.950726},{"c":2.975,"h":2.99,"l":2.96,"n":391,"o":2.96,"t":"2026-10-22T15:10:00Z","v":101412,"vw":2.969365},{"c":2.955,"h":2.985,"l":2.9502,"n":211,"o":2.98,"t":"2026-10-22T15:15:00Z","v":95371,"vw":2.974977},{"c":2.9412,"h":2.9575,"l":2.9412,"n":87,"o":2.955,"t":"2026-10-22T15:20:00Z","v":22695,"vw":2.949287},{"c":2.95,"h":2.95,"l":2.94,"n":66,"o":2.94,"t":"2026-10-22T15:25:00Z","v":7476,"vw":2.945499},{"c":2.955,"h":2.96,"l":2.94,"n":132,"o":2.945,"t":"2026-10-22T15:30:00Z","v":18175,"vw":2.948375},{"c":2.96,"h":2.96,"l":2.95,"n":151,"o":2.96,"t":"2026-10-22T15:35:00Z","v":44551,"vw":2.959105},{"c":2.96,"h":2.96,"l":2.955,"n":127,"o":2.96,"t":"2026-10-22T15:40:00Z","v":31275,"vw":2.959389},{"c":2.955,"h":2.96,"l":2.95,"n":92,"o":2.96,"t":"2026-10-22T15:45:00Z","v":8762,"vw":2.956462},{"c":2.965,"h":2.97,"l":2.95,"n":103,"o":2.96,"t":"2026-10-22T15:50:00Z","v":13998,"vw":2.961431},{"c":2.96,"h":2.97,"l":2.95,"n":115,"o":2.97,"t":"2026-10-22T15:55:00Z","v":24367,"vw":2.959453},{"c":2.965,"h":2.965,"l":2.94,"n":381,"o":2.96,"t":"2026-10-22T16:00:00Z","v":135462,"vw":2.9507},{"c":2.955,"h":2.9675,"l":2.955,"n":105,"o":2.96,"t":"2026-10-22T16:05:00Z","v":26117,"vw":2.96134},{"c":2.9415,"h":2.96,"l":2.9415,"n":64,"o":2.955,"t":"2026-10-22T16:10:00Z","v":13757,"vw":2.948901},{"c":2.945,"h":2.945,"l":2.9401,"n":33,"o":2.945,"t":"2026-10-22T16:15:00Z","v":7939,"vw":2.943613},{"c":2.95,"h":2.955,"l":2.935,"n":351,"o":2.945,"t":"2026-10-22T16:20:00Z","v":95296,"vw":2.939092},{"c":2.945,"h":2.955,"l":2.945,"n":86,"o":2.955,"t":"2026-10-22T16:25:00Z","v":12103,"vw":2.949679},{"c":2.945,"h":2.945,"l":2.94,"n":46,"o":2.945,"t":"2026-10-22T16:30:00Z","v":2282,"vw":2.943756},{"c":2.945,"h":2.945,"l":2.935,"n":110,"o":2.945,"t":"2026-10-22T16:35:00Z","v":17190,"vw":2.940373},{"c":2.93,"h":2.94,"l":2.93,"n":67,"o":2.94,"t":"2026-10-22T16:40:00Z","v":23076,"vw":2.938215},{"c":2.935,"h":2.94,"l":2.935,"n":57,"o":2.94,"t":"2026-10-22T16:45:00Z","v":5693,"vw":2.937745},{"c":2.94,"h":2.95,"l":2.935,"n":101,"o":2.94,"t":"2026-10-22T16:50:00Z","v":15851,"vw":2.938552},{"c":2.945,"h":2.945,"l":2.94,"n":119,"o":2.945,"t":"2026-10-22T16:55:00Z","v":7645,"vw":2.943188},{"c":2.945,"h":2.945,"l":2.935,"n":125,"o":2.945,"t":"2026-10-22T17:00:00Z","v":21541,"vw":2.94001},{"c":2.9439,"h":2.95,"l":2.94,"n":46,"o":2.945,"t":"2026-10-22T17:05:00Z","v":12517,"vw":2.945208},{"c":2.955,"h":2.97,"l":2.9401,"n":188,"o":2.945,"t":"2026-10-22T17:10:00Z","v":67220,"vw":2.955379},{"c":2.96,"h":2.965,"l":2.955,"n":113,"o":2.955,"t":"2026-10-22T17:15:00Z","v":21944,"vw":2.960431},{"c":2.945,"h":2.965,"l":2.945,"n":192,"o":2.955,"t":"2026-10-22T17:20:00Z","v":58414,"vw":2.95759},{"c":2.955,"h":2.955,"l":2.94,"n":76,"o":2.94,"t":"2026-10-22T17:25:00Z","v":25987,"vw":2.948168},{"c":2.955,"h":2.96,"l":2.9503,"n":93,"o":2.955,"t":"2026-10-22T17:30:00Z","v":8361,"vw":2.954832},{"c":2.96,"h":2.96,"l":2.955,"n":114,"o":2.955,"t":"2026-10-22T17:35:00Z","v":4623,"vw":2.957582},{"c":2.955,"h":2.96,"l":2.955,"n":127,"o":2.96,"t":"2026-10-22T17:40:00Z","v":6425,"vw":2.956908},{"c":2.9526,"h":2.965,"l":2.95,"n":277,"o":2.96,"t":"2026-10-22T17:45:00Z","v":51650,"vw":2.957191},{"c":2.96,"h":2.96,"l":2.955,"n":85,"o":2.955,"t":"2026-10-22T17:50:00Z","v":5920,"vw":2.955925},{"c":2.965,"h":2.97,"l":2.96,"n":97,"o":2.96,"t":"2026-10-22T17:55:00Z","v":15766,"vw":2.963073},{"c":2.96,"h":2.965,"l":2.955,"n":119,"o":2.965,"t":"2026-10-22T18:00:00Z","v":28042,"vw":2.959908},{"c":2.955,"h":2.965,"l":2.955,"n":173,"o":2.96,"t":"2026-10-22T18:05:00Z","v":64018,"vw":2.960228},{"c":2.965,"h":2.965,"l":2.9579,"n":118,"o":2.9579,"t":"2026-10-22T18:10:00Z","v":40063,"vw":2.963898},{"c":2.965,"h":2.965,"l":2.965,"n":76,"o":2.965,"t":"2026-10-22T18:15:00Z","v":5632,"vw":2.965},{"c":2.965,"h":2.97,"l":2.95,"n":169,"o":2.965,"t":"2026-10-22T18:20:00Z","v":37249,"vw":2.959151},{"c":2.965,"h":2.965,"l":2.96,"n":54,"o":2.9601,"t":"2026-10-22T18:25:00Z","v":3966,"vw":2.963269},{"c":2.975,"h":2.98,"l":2.96,"n":175,"o":2.965,"t":"2026-10-22T18:30:00Z","v":56402,"vw":2.967609},{"c":2.9778,"h":2.98,"l":2.97,"n":111,"o":2.975,"t":"2026-10-22T18:35:00Z","v":9254,"vw":2.975487},{"c":2.965,"h":2.98,"l":2.965,"n":209,"o":2.975,"t":"2026-10-22T18:40:00Z","v":38059,"vw":2.972544},{"c":2.975,"h":2.98,"l":2.96,"n":300,"o":2.965,"t":"2026-10-22T18:45:00Z","v":98442,"vw":2.976632},{"c":2.975,"h":2.98,"l":2.97,"n":58,"o":2.975,"t":"2026-10-22T18:50:00Z","v":6058,"vw":2.974909},{"c":2.975,"h":2.98,"l":2.9733,"n":57,"o":2.975,"t":"2026-10-22T18:55:00Z","v":5565,"vw":2.975129},{"c":2.975,"h":2.98,"l":2.96,"n":487,"o":2.975,"t":"2026-10-22T19:00:00Z","v":213519,"vw":2.975258},{"c":2.975,"h":2.975,"l":2.97,"n":73,"o":2.975,"t":"2026-10-22T19:05:00Z","v":18505,"vw":2.974747},{"c":2.965,"h":2.975,"l":2.965,"n":161,"o":2.975,"t":"2026-10-22T19:10:00Z","v":44487,"vw":2.969817},{"c":2.965,"h":2.965,"l":2.955,"n":153,"o":2.965,"t":"2026-10-22T19:15:00Z","v":54348,"vw":2.957938},{"c":2.96,"h":2.965,"l":2.955,"n":122,"o":2.96,"t":"2026-10-22T19:20:00Z","v":24561,"vw":2.959758},{"c":2.985,"h":2.99,"l":2.96,"n":701,"o":2.96,"t":"2026-10-22T19:25:00Z","v":302201,"vw":2.977225},{"c":2.985,"h":2.985,"l":2.98,"n":214,"o":2.98,"t":"2026-10-22T19:30:00Z","v":69395,"vw":2.981499},{"c":2.975,"h":2.985,"l":2.975,"n":174,"o":2.985,"t":"2026-10-22T19:35:00Z","v":47926,"vw":2.979594},{"c":2.95,"h":2.975,"l":2.945,"n":452,"o":2.975,"t":"2026-10-22T19:40:00Z","v":120658,"vw":2.958085},{"c":2.96,"h":2.96,"l":2.935,"n":465,"o":2.95,"t":"2026-10-22T19:45:00Z","v":109242,"vw":2.942983},{"c":2.96,"h":2.97,"l":2.95,"n":363,"o":2.955,"t":"2026-10-22T19:50:00Z","v":49935,"vw":2.961473},{"c":2.95,"h":2.97,"l":2.95,"n":1090,"o":2.96,"t":"2026-10-22T19:55:00Z","v":317297,"vw":2.958959},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-10-22T20:00:00Z","v":431934,"vw":2.95},{"c":2.9508,"h":2.9508,"l":2.9508,"n":1,"o":2.9508,"t":"2026-10-22T20:25:00Z","v":500,"vw":2.9508}],"history":[{"c":6.4,"h":6.54,"l":6.355,"n":9681,"o":6.47,"t":"2024-10-21T04:00:00Z","v":1480408,"vw":6.421389},{"c":6.27,"h":6.49,"l":6.26,"n":12691,"o":6.4,"t":"2024-10-22T04:00:00Z","v":2171258,"vw":6.307314},{"c":5.42,"h":5.96,"l":5.41,"n":23248,"o":5.9,"t":"2024-10-23T04:00:00Z","v":5528085,"vw":5.621216},{"c":5.44,"h":5.4699,"l":5.24,"n":24025,"o":5.4,"t":"2024-10-24T04:00:00Z","v":5609555,"vw":5.364805},{"c":5.18,"h":5.47,"l":5.18,"n":14118,"o":5.46,"t":"2024-10-25T04:00:00Z","v":2866515,"vw":5.268119},{"c":5.32,"h":5.369,"l":5.19,"n":9543,"o":5.23,"t":"2024-10-28T04:00:00Z","v":1698886,"vw":5.312066},{"c":5.24,"h":5.35,"l":5.22,"n":8746,"o":5.29,"t":"2024-10-29T04:00:00Z","v":1769179,"vw":5.268601},{"c":5.27,"h":5.35,"l":5.26,"n":6897,"o":5.29,"t":"2024-10-30T04:00:00Z","v":1155671,"vw":5.290046},{"c":5.07,"h":5.285,"l":5.07,"n":8296,"o":5.25,"t":"2024-10-31T04:00:00Z","v":2090996,"vw":5.137101},{"c":5.08,"h":5.165,"l":5.05,"n":11338,"o":5.14,"t":"2024-11-01T04:00:00Z","v":2362166,"vw":5.097984},{"c":5.18,"h":5.25,"l":5.035,"n":10027,"o":5.06,"t":"2024-11-04T05:00:00Z","v":2703294,"vw":5.173944},{"c":5.27,"h":5.28,"l":5.14,"n":6081,"o":5.14,"t":"2024-11-05T05:00:00Z","v":1384077,"vw":5.237077},{"c":5.46,"h":5.5467,"l":5.3,"n":13305,"o":5.42,"t":"2024-11-06T05:00:00Z","v":2591788,"vw":5.405673},{"c":5.41,"h":5.46,"l":5.305,"n":8395,"o":5.43,"t":"2024-11-07T05:00:00Z","v":1500663,"vw":5.397594},{"c":5.42,"h":5.445,"l":5.355,"n":8750,"o":5.43,"t":"2024-11-08T05:00:00Z","v":1672521,"vw":5.411146},{"c":5.37,"h":5.56,"l":5.36,"n":8020,"o":5.45,"t":"2024-11-11T05:00:00Z","v":1405496,"vw":5.431787},{"c":5.22,"h":5.405,"l":5.185,"n":9057,"o":5.35,"t":"2024-11-12T05:00:00Z","v":1591223,"vw":5.252454},{"c":5.22,"h":5.3,"l":5.2,"n":8999,"o":5.3,"t":"2024-11-13T05:00:00Z","v":1456839,"vw":5.238491},{"c":5.22,"h":5.32,"l":5.2,"n":8635,"o":5.26,"t":"2024-11-14T05:00:00Z","v":1377698,"vw":5.245464},{"c":5.2,"h":5.31,"l":5.12,"n":7865,"o":5.31,"t":"2024-11-15T05:00:00Z","v":1477343,"vw":5.208663},{"c":5.2,"h":5.26,"l":5.1264,"n":8369,"o":5.18,"t":"2024-11-18T05:00:00Z","v":1596533,"vw":5.205182},{"c":5.34,"h":5.35,"l":5.13,"n":8433,"o":5.18,"t":"2024-11-19T05:00:00Z","v":1138970,"vw":5.283665},{"c":5.39,"h":5.4,"l":5.23,"n":8195,"o":5.31,"t":"2024-11-20T05:00:00Z","v":1228236,"vw":5.330585},{"c":5.54,"h":5.62,"l":5.37,"n":9963,"o":5.4,"t":"2024-11-21T05:00:00Z","v":1558490,"vw":5.54348},{"c":5.55,"h":5.645,"l":5.505,"n":9125,"o":5.57,"t":"2024-11-22T05:00:00Z","v":1582029,"vw":5.563686},{"c":5.76,"h":5.88,"l":5.615,"n":16371,"o":5.63,"t":"2024-11-25T05:00:00Z","v":4217244,"vw":5.777645},{"c":5.7,"h":5.76,"l":5.575,"n":10289,"o":5.67,"t":"2024-11-26T05:00:00Z","v":2017515,"vw":5.678096},{"c":5.77,"h":5.85,"l":5.7,"n":10700,"o":5.75,"t":"2024-11-27T05:00:00Z","v":2003514,"vw":5.759439},{"c":5.6,"h":5.815,"l":5.6,"n":6162,"o":5.81,"t":"2024-11-29T05:00:00Z","v":1500521,"vw":5.666015},{"c":5.64,"h":5.7,"l":5.5,"n":13738,"o":5.63,"t":"2024-12-02T05:00:00Z","v":2396640,"vw":5.635677},{"c":5.54,"h":5.64,"l":5.4248,"n":8258,"o":5.58,"t":"2024-12-03T05:00:00Z","v":1283251,"vw":5.519453},{"c":5.59,"h":5.63,"l":5.54,"n":8060,"o":5.56,"t":"2024-12-04T05:00:00Z","v":1051648,"vw":5.584773},{"c":5.59,"h":5.69,"l":5.525,"n":11344,"o":5.54,"t":"2024-12-05T05:00:00Z","v":2208659,"vw":5.600252},{"c":5.62,"h":5.69,"l":5.535,"n":9523,"o":5.69,"t":"2024-12-06T05:00:00Z","v":1572374,"vw":5.590651},{"c":5.75,"h":5.84,"l":5.66,"n":9589,"o":5.68,"t":"2024-12-09T05:00:00Z","v":1823734,"vw":5.765297},{"c":5.59,"h":5.79,"l":5.565,"n":9903,"o":5.75,"t":"2024-12-10T05:00:00Z","v":1187001,"vw":5.643515},{"c":5.69,"h":5.735,"l":5.56,"n":9127,"o":5.66,"t":"2024-12-11T05:00:00Z","v":1794370,"vw":5.670494},{"c":5.62,"h":5.79,"l":5.62,"n":7865,"o":5.66,"t":"2024-12-12T05:00:00Z","v":1574136,"vw":5.683046},{"c":5.72,"h":5.77,"l":5.47,"n":9833,"o":5.61,"t":"2024-12-13T05:00:00Z","v":1631456,"vw":5.645869},{"c":5.83,"h":5.9,"l":5.68,"n":14591,"o":5.73,"t":"2024-12-16T05:00:00Z","v":2692446,"vw":5.821967},{"c":5.84,"h":5.87,"l":5.75,"n":9623,"o":5.79,"t":"2024-12-17T05:00:00Z","v":1604207,"vw":5.821348},{"c":5.42,"h":5.9,"l":5.4,"n":14323,"o":5.87,"t":"2024-12-18T05:00:00Z","v":2389224,"vw":5.576515},{"c":5.34,"h":5.55,"l":5.33,"n":12276,"o":5.43,"t":"2024-12-19T05:00:00Z","v":1843116,"vw":5.408874},{"c":5.39,"h":5.535,"l":5.24,"n":18092,"o":5.31,"t":"2024-12-20T05:00:00Z","v":9408198,"vw":5.407608},{"c":5.41,"h":5.42,"l":5.29,"n":9349,"o":5.38,"t":"2024-12-23T05:00:00Z","v":1649167,"vw":5.372585},{"c":5.62,"h":5.64,"l":5.37,"n":6056,"o":5.44,"t":"2024-12-24T05:00:00Z","v":777765,"vw":5.561852},{"c":5.61,"h":5.715,"l":5.57,"n":6057,"o":5.57,"t":"2024-12-26T05:00:00Z","v":991526,"vw":5.631534},{"c":5.51,"h":5.635,"l":5.5,"n":7045,"o":5.55,"t":"2024-12-27T05:00:00Z","v":959612,"vw":5.532419},{"c":5.49,"h":5.53,"l":5.385,"n":7216,"o":5.5,"t":"2024-12-30T05:00:00Z","v":1046309,"vw":5.475313},{"c":5.6,"h":5.67,"l":5.535,"n":8828,"o":5.54,"t":"2024-12-31T05:00:00Z","v":1771429,"vw":5.604355},{"c":5.63,"h":5.71,"l":5.54,"n":10289,"o":5.62,"t":"2025-01-02T05:00:00Z","v":1849488,"vw":5.623106},{"c":5.66,"h":5.755,"l":5.63,"n":10500,"o":5.65,"t":"2025-01-03T05:00:00Z","v":2397434,"vw":5.678387},{"c":5.56,"h":5.745,"l":5.56,"n":12898,"o":5.7,"t":"2025-01-06T05:00:00Z","v":2331812,"vw":5.624429},{"c":5.39,"h":5.64,"l":5.31,"n":18178,"o":5.61,"t":"2025-01-07T05:00:00Z","v":3664656,"vw":5.390866},{"c":5.15,"h":5.24,"l":5.08,"n":14137,"o":5.19,"t":"2025-01-08T05:00:00Z","v":2859684,"vw":5.165492},{"c":4.93,"h":5.07,"l":4.905,"n":12257,"o":5.06,"t":"2025-01-10T05:00:00Z","v":2756573,"vw":4.957653},{"c":5.03,"h":5.055,"l":4.87,"n":9283,"o":4.88,"t":"2025-01-13T05:00:00Z","v":2236694,"vw":4.941165},{"c":5,"h":5.105,"l":4.97,"n":10721,"o":5.07,"t":"2025-01-14T05:00:00Z","v":2737637,"vw":5.01081},{"c":5.13,"h":5.23,"l":5.08,"n":6962,"o":5.2,"t":"2025-01-15T05:00:00Z","v":1271997,"vw":5.135003},{"c":5.17,"h":5.22,"l":5.11,"n":7874,"o":5.11,"t":"2025-01-16T05:00:00Z","v":1050321,"vw":5.160107},{"c":5.35,"h":5.4,"l":5.25,"n":10801,"o":5.25,"t":"2025-01-17T05:00:00Z","v":3234219,"vw":5.349324},{"c":5.37,"h":5.46,"l":5.335,"n":8621,"o":5.37,"t":"2025-01-21T05:00:00Z","v":1467526,"vw":5.377964},{"c":5.36,"h":5.56,"l":5.35,"n":15936,"o":5.4,"t":"2025-01-22T05:00:00Z","v":3707512,"vw":5.44166},{"c":5.31,"h":5.39,"l":5.24,"n":16372,"o":5.31,"t":"2025-01-23T05:00:00Z","v":4449108,"vw":5.32699},{"c":5.35,"h":5.365,"l":5.205,"n":11719,"o":5.31,"t":"2025-01-24T05:00:00Z","v":2281344,"vw":5.315935},{"c":5.41,"h":5.505,"l":5.3,"n":13134,"o":5.3,"t":"2025-01-27T05:00:00Z","v":1961185,"vw":5.401248},{"c":5.35,"h":5.41,"l":5.29,"n":9327,"o":5.39,"t":"2025-01-28T05:00:00Z","v":2433061,"vw":5.363249},{"c":5.19,"h":5.375,"l":5.18,"n":12100,"o":5.33,"t":"2025-01-29T05:00:00Z","v":2351552,"vw":5.271206},{"c":5.48,"h":5.56,"l":5.285,"n":9336,"o":5.3,"t":"2025-01-30T05:00:00Z","v":1809746,"vw":5.467635},{"c":5.49,"h":5.53,"l":5.4,"n":8461,"o":5.46,"t":"2025-01-31T05:00:00Z","v":2652589,"vw":5.459087},{"c":5.35,"h":5.44,"l":5.3,"n":10811,"o":5.33,"t":"2025-02-03T05:00:00Z","v":2232896,"vw":5.354695},{"c":5.36,"h":5.44,"l":5.28,"n":12475,"o":5.35,"t":"2025-02-04T05:00:00Z","v":2339465,"vw":5.377041},{"c":5.09,"h":5.13,"l":4.82,"n":26107,"o":5.07,"t":"2025-02-05T05:00:00Z","v":7954608,"vw":5.030161},{"c":4.93,"h":5.09,"l":4.92,"n":16150,"o":5.06,"t":"2025-02-06T05:00:00Z","v":3722964,"vw":4.976928},{"c":4.96,"h":4.99,"l":4.81,"n":12504,"o":4.99,"t":"2025-02-07T05:00:00Z","v":2800722,"vw":4.91415},{"c":4.95,"h":5,"l":4.87,"n":8229,"o":4.96,"t":"2025-02-10T05:00:00Z","v":1559960,"vw":4.920981},{"c":5.02,"h":5.04,"l":4.885,"n":9741,"o":4.9,"t":"2025-02-11T05:00:00Z","v":1928720,"vw":4.990857},{"c":4.87,"h":4.94,"l":4.82,"n":7538,"o":4.89,"t":"2025-02-12T05:00:00Z","v":1597562,"vw":4.881592},{"c":4.91,"h":4.95,"l":4.83,"n":6874,"o":4.91,"t":"2025-02-13T05:00:00Z","v":1443173,"vw":4.891395},{"c":4.88,"h":4.98,"l":4.87,"n":5978,"o":4.91,"t":"2025-02-14T05:00:00Z","v":1071331,"vw":4.893924},{"c":4.9,"h":4.93,"l":4.84,"n":7112,"o":4.88,"t":"2025-02-18T05:00:00Z","v":1335809,"vw":4.886125},{"c":4.95,"h":4.99,"l":4.81,"n":7423,"o":4.84,"t":"2025-02-19T05:00:00Z","v":2250670,"vw":4.895592},{"c":4.96,"h":5.01,"l":4.87,"n":8789,"o":4.94,"t":"2025-02-20T05:00:00Z","v":1539676,"vw":4.950262},{"c":4.85,"h":5.03,"l":4.83,"n":8090,"o":5,"t":"2025-02-21T05:00:00Z","v":1907834,"vw":4.879025},{"c":4.77,"h":4.9243,"l":4.75,"n":11784,"o":4.88,"t":"2025-02-24T05:00:00Z","v":3227128,"vw":4.80173},{"c":4.82,"h":4.9,"l":4.77,"n":9060,"o":4.79,"t":"2025-02-25T05:00:00Z","v":2133155,"vw":4.845151},{"c":4.88,"h":4.895,"l":4.81,"n":5678,"o":4.84,"t":"2025-02-26T05:00:00Z","v":883228,"vw":4.861592},{"c":4.92,"h":5.03,"l":4.91,"n":6618,"o":4.91,"t":"2025-02-27T05:00:00Z","v":1280312,"vw":4.957507},{"c":5.05,"h":5.05,"l":4.9398,"n":6416,"o":4.94,"t":"2025-02-28T05:00:00Z","v":1697716,"vw":5.015235},{"c":4.83,"h":5.085,"l":4.795,"n":12166,"o":5.04,"t":"2025-03-03T05:00:00Z","v":2220609,"vw":4.906726},{"c":4.73,"h":4.835,"l":4.67,"n":12729,"o":4.79,"t":"2025-03-04T05:00:00Z","v":2819420,"vw":4.748869},{"c":4.74,"h":4.81,"l":4.63,"n":11836,"o":4.72,"t":"2025-03-05T05:00:00Z","v":2971021,"vw":4.728557},{"c":4.64,"h":4.6899,"l":4.57,"n":14145,"o":4.67,"t":"2025-03-06T05:00:00Z","v":4342858,"vw":4.628419},{"c":4.67,"h":4.72,"l":4.585,"n":10045,"o":4.6,"t":"2025-03-07T05:00:00Z","v":2347148,"vw":4.664293},{"c":4.57,"h":4.7348,"l":4.5425,"n":9698,"o":4.65,"t":"2025-03-10T04:00:00Z","v":2756979,"vw":4.604047},{"c":4.51,"h":4.655,"l":4.51,"n":10433,"o":4.6,"t":"2025-03-11T04:00:00Z","v":2843421,"vw":4.555328},{"c":4.54,"h":4.635,"l":4.52,"n":9420,"o":4.56,"t":"2025-03-12T04:00:00Z","v":2325331,"vw":4.572035},{"c":4.44,"h":4.63,"l":4.44,"n":8485,"o":4.56,"t":"2025-03-13T04:00:00Z","v":2235620,"vw":4.480493},{"c":4.53,"h":4.54,"l":4.4,"n":7947,"o":4.52,"t":"2025-03-14T04:00:00Z","v":1668919,"vw":4.510026},{"c":4.62,"h":4.6675,"l":4.535,"n":7819,"o":4.57,"t":"2025-03-17T04:00:00Z","v":1645941,"vw":4.624021},{"c":4.6,"h":4.66,"l":4.57,"n":7805,"o":4.61,"t":"2025-03-18T04:00:00Z","v":1460335,"vw":4.600772},{"c":4.63,"h":4.645,"l":4.525,"n":10629,"o":4.59,"t":"2025-03-19T04:00:00Z","v":3407389,"vw":4.603753},{"c":4.62,"h":4.66,"l":4.56,"n":7770,"o":4.59,"t":"2025-03-20T04:00:00Z","v":1538285,"vw":4.626403},{"c":4.48,"h":4.625,"l":4.48,"n":9329,"o":4.58,"t":"2025-03-21T04:00:00Z","v":4797149,"vw":4.511567},{"c":4.55,"h":4.58,"l":4.51,"n":8349,"o":4.53,"t":"2025-03-24T04:00:00Z","v":2126786,"vw":4.547321},{"c":4.51,"h":4.57,"l":4.5,"n":7508,"o":4.53,"t":"2025-03-25T04:00:00Z","v":1620985,"vw":4.525338},{"c":4.55,"h":4.55,"l":4.4844,"n":5651,"o":4.51,"t":"2025-03-26T04:00:00Z","v":1199235,"vw":4.532803},{"c":4.51,"h":4.58,"l":4.4801,"n":7104,"o":4.54,"t":"2025-03-27T04:00:00Z","v":1491387,"vw":4.530711},{"c":4.44,"h":4.53,"l":4.4,"n":6377,"o":4.53,"t":"2025-03-28T04:00:00Z","v":1321587,"vw":4.436295},{"c":4.46,"h":4.5,"l":4.37,"n":6705,"o":4.41,"t":"2025-03-31T04:00:00Z","v":1839836,"vw":4.463608},{"c":4.46,"h":4.5,"l":4.39,"n":7763,"o":4.49,"t":"2025-04-01T04:00:00Z","v":1750219,"vw":4.442852},{"c":4.49,"h":4.52,"l":4.39,"n":8614,"o":4.45,"t":"2025-04-02T04:00:00Z","v":1896111,"vw":4.464315},{"c":4.01,"h":4.225,"l":4.01,"n":10973,"o":4.2,"t":"2025-04-03T04:00:00Z","v":3118156,"vw":4.071406},{"c":4,"h":4.125,"l":3.825,"n":15103,"o":3.93,"t":"2025-04-04T04:00:00Z","v":5078680,"vw":3.991172},{"c":3.89,"h":4.1,"l":3.7155,"n":15720,"o":3.9,"t":"2025-04-07T04:00:00Z","v":4238565,"vw":3.877657},{"c":3.66,"h":4.045,"l":3.63,"n":12050,"o":4.02,"t":"2025-04-08T04:00:00Z","v":3722887,"vw":3.796389},{"c":3.78,"h":3.87,"l":3.4243,"n":20641,"o":3.61,"t":"2025-04-09T04:00:00Z","v":6041685,"vw":3.691694},{"c":3.5,"h":3.7143,"l":3.41,"n":13913,"o":3.67,"t":"2025-04-10T04:00:00Z","v":3524908,"vw":3.497545},{"c":3.59,"h":3.635,"l":3.42,"n":11797,"o":3.5,"t":"2025-04-11T04:00:00Z","v":3886828,"vw":3.553684},{"c":3.67,"h":3.69,"l":3.59,"n":9928,"o":3.65,"t":"2025-04-14T04:00:00Z","v":2284529,"vw":3.655632},{"c":3.73,"h":3.78,"l":3.63,"n":11422,"o":3.64,"t":"2025-04-15T04:00:00Z","v":3198405,"vw":3.7189},{"c":3.72,"h":3.84,"l":3.66,"n":8765,"o":3.73,"t":"2025-04-16T04:00:00Z","v":2117867,"vw":3.750491},{"c":3.78,"h":3.82,"l":3.72,"n":11020,"o":3.73,"t":"2025-04-17T04:00:00Z","v":3019170,"vw":3.77779},{"c":3.75,"h":3.85,"l":3.69,"n":10225,"o":3.75,"t":"2025-04-21T04:00:00Z","v":2350433,"vw":3.738717},{"c":3.89,"h":3.94,"l":3.76,"n":10806,"o":3.77,"t":"2025-04-22T04:00:00Z","v":3555583,"vw":3.878883},{"c":3.97,"h":4.21,"l":3.9,"n":11154,"o":4.2,"t":"2025-04-23T04:00:00Z","v":2902339,"vw":4.000039},{"c":3.95,"h":3.995,"l":3.89,"n":7806,"o":3.96,"t":"2025-04-24T04:00:00Z","v":1622970,"vw":3.960856},{"c":4.03,"h":4.0599,"l":3.9,"n":8524,"o":3.95,"t":"2025-04-25T04:00:00Z","v":2186316,"vw":4.005829},{"c":4.05,"h":4.085,"l":3.97,"n":6013,"o":4.02,"t":"2025-04-28T04:00:00Z","v":1506928,"vw":4.030374},{"c":3.99,"h":4.03,"l":3.91,"n":7818,"o":4,"t":"2025-04-29T04:00:00Z","v":1795119,"vw":3.987641},{"c":3.96,"h":3.975,"l":3.875,"n":7928,"o":3.93,"t":"2025-04-30T04:00:00Z","v":2045285,"vw":3.93682},{"c":4.06,"h":4.1,"l":3.93,"n":7302,"o":3.99,"t":"2025-05-01T04:00:00Z","v":1968138,"vw":4.056586},{"c":4.06,"h":4.13,"l":4.03,"n":9126,"o":4.11,"t":"2025-05-02T04:00:00Z","v":3194505,"vw":4.062481},{"c":4.06,"h":4.145,"l":4.04,"n":10557,"o":4.09,"t":"2025-05-05T04:00:00Z","v":3090659,"vw":4.081467},{"c":4.16,"h":4.2,"l":4.0249,"n":7745,"o":4.04,"t":"2025-05-06T04:00:00Z","v":2174923,"vw":4.14453},{"c":4.19,"h":4.25,"l":4.15,"n":7097,"o":4.17,"t":"2025-05-07T04:00:00Z","v":1979199,"vw":4.198313},{"c":4.12,"h":4.23,"l":4.11,"n":6147,"o":4.2,"t":"2025-05-08T04:00:00Z","v":1772003,"vw":4.149563},{"c":4.19,"h":4.22,"l":4.07,"n":6106,"o":4.11,"t":"2025-05-09T04:00:00Z","v":1389592,"vw":4.178557},{"c":4.25,"h":4.35,"l":4.225,"n":9030,"o":4.33,"t":"2025-05-12T04:00:00Z","v":2811024,"vw":4.269653},{"c":4.24,"h":4.3,"l":4.215,"n":6429,"o":4.3,"t":"2025-05-13T04:00:00Z","v":1502933,"vw":4.245973},{"c":4.17,"h":4.26,"l":4.17,"n":7023,"o":4.23,"t":"2025-05-14T04:00:00Z","v":1435466,"vw":4.20236},{"c":4.31,"h":4.33,"l":4.15,"n":7451,"o":4.15,"t":"2025-05-15T04:00:00Z","v":1620431,"vw":4.267539},{"c":4.32,"h":4.35,"l":4.285,"n":4448,"o":4.31,"t":"2025-05-16T04:00:00Z","v":1238979,"vw":4.320378},{"c":4.37,"h":4.385,"l":4.235,"n":6398,"o":4.24,"t":"2025-05-19T04:00:00Z","v":1378222,"vw":4.333773},{"c":4.27,"h":4.3693,"l":4.26,"n":6402,"o":4.34,"t":"2025-05-20T04:00:00Z","v":1614833,"vw":4.297547},{"c":4.17,"h":4.26,"l":4.16,"n":5655,"o":4.22,"t":"2025-05-21T04:00:00Z","v":1474270,"vw":4.198022},{"c":4.15,"h":4.1699,"l":4.05,"n":7380,"o":4.15,"t":"2025-05-22T04:00:00Z","v":1625334,"vw":4.122842},{"c":4.1,"h":4.13,"l":4.07,"n":7188,"o":4.09,"t":"2025-05-23T04:00:00Z","v":1883503,"vw":4.10045},{"c":4.23,"h":4.235,"l":4.12,"n":6039,"o":4.15,"t":"2025-05-27T04:00:00Z","v":1497045,"vw":4.197523},{"c":4.2,"h":4.22,"l":4.155,"n":6574,"o":4.2,"t":"2025-05-28T04:00:00Z","v":1749538,"vw":4.185395},{"c":4.2,"h":4.26,"l":4.175,"n":7369,"o":4.22,"t":"2025-05-29T04:00:00Z","v":2297919,"vw":4.205955},{"c":4.23,"h":4.24,"l":4.1411,"n":7092,"o":4.19,"t":"2025-05-30T04:00:00Z","v":3197880,"vw":4.195312},{"c":4.18,"h":4.216,"l":4.13,"n":6979,"o":4.21,"t":"2025-06-02T04:00:00Z","v":1529967,"vw":4.172479},{"c":4.34,"h":4.38,"l":4.14,"n":7583,"o":4.18,"t":"2025-06-03T04:00:00Z","v":1988362,"vw":4.318607},{"c":4.35,"h":4.38,"l":4.305,"n":7831,"o":4.33,"t":"2025-06-04T04:00:00Z","v":1519282,"vw":4.340393},{"c":4.36,"h":4.4,"l":4.325,"n":6450,"o":4.35,"t":"2025-06-05T04:00:00Z","v":2213199,"vw":4.366351},{"c":4.46,"h":4.49,"l":4.41,"n":6661,"o":4.44,"t":"2025-06-06T04:00:00Z","v":3291550,"vw":4.437358},{"c":4.5,"h":4.575,"l":4.455,"n":7679,"o":4.49,"t":"2025-06-09T04:00:00Z","v":2508565,"vw":4.540895},{"c":4.56,"h":4.59,"l":4.495,"n":5809,"o":4.51,"t":"2025-06-10T04:00:00Z","v":1517800,"vw":4.558504},{"c":4.51,"h":4.63,"l":4.5,"n":6549,"o":4.6,"t":"2025-06-11T04:00:00Z","v":2074899,"vw":4.553301},{"c":4.58,"h":4.615,"l":4.49,"n":9033,"o":4.49,"t":"2025-06-12T04:00:00Z","v":2294571,"vw":4.568653},{"c":4.49,"h":4.6,"l":4.45,"n":8842,"o":4.55,"t":"2025-06-13T04:00:00Z","v":2336230,"vw":4.517607},{"c":4.51,"h":4.59,"l":4.485,"n":7413,"o":4.55,"t":"2025-06-16T04:00:00Z","v":1764269,"vw":4.535373},{"c":4.42,"h":4.51,"l":4.41,"n":5987,"o":4.45,"t":"2025-06-17T04:00:00Z","v":1385928,"vw":4.442377},{"c":4.39,"h":4.46,"l":4.37,"n":9050,"o":4.41,"t":"2025-06-18T04:00:00Z","v":1401384,"vw":4.413766},{"c":4.38,"h":4.44,"l":4.32,"n":9008,"o":4.42,"t":"2025-06-20T04:00:00Z","v":3937836,"vw":4.376572},{"c":4.32,"h":4.46,"l":4.19,"n":9161,"o":4.37,"t":"2025-06-23T04:00:00Z","v":1973900,"vw":4.306203},{"c":4.3,"h":4.37,"l":4.22,"n":7468,"o":4.36,"t":"2025-06-24T04:00:00Z","v":2126353,"vw":4.305955},{"c":4.15,"h":4.2815,"l":4.135,"n":9692,"o":4.27,"t":"2025-06-25T04:00:00Z","v":2741189,"vw":4.190031},{"c":4.22,"h":4.25,"l":4.13,"n":11644,"o":4.19,"t":"2025-06-26T04:00:00Z","v":4572305,"vw":4.197729},{"c":4.25,"h":4.34,"l":4.21,"n":6932,"o":4.21,"t":"2025-06-27T04:00:00Z","v":2807843,"vw":4.268869},{"c":4.29,"h":4.305,"l":4.19,"n":9034,"o":4.29,"t":"2025-06-30T04:00:00Z","v":2801095,"vw":4.247896},{"c":4.32,"h":4.44,"l":4.2323,"n":10015,"o":4.25,"t":"2025-07-01T04:00:00Z","v":3029757,"vw":4.346373},{"c":4.12,"h":4.19,"l":4.08,"n":9957,"o":4.19,"t":"2025-07-02T04:00:00Z","v":3050449,"vw":4.116245},{"c":4.15,"h":4.17,"l":4.08,"n":6679,"o":4.11,"t":"2025-07-03T04:00:00Z","v":1851519,"vw":4.138808},{"c":4.06,"h":4.19,"l":4.06,"n":11745,"o":4.11,"t":"2025-07-07T04:00:00Z","v":3000389,"vw":4.105393},{"c":4.17,"h":4.21,"l":4.02,"n":11417,"o":4.05,"t":"2025-07-08T04:00:00Z","v":3613470,"vw":4.158391},{"c":4.15,"h":4.205,"l":4.14,"n":7043,"o":4.17,"t":"2025-07-09T04:00:00Z","v":1850522,"vw":4.178971},{"c":4.3,"h":4.36,"l":4.15,"n":11446,"o":4.15,"t":"2025-07-10T04:00:00Z","v":2871819,"vw":4.307678},{"c":4.3,"h":4.33,"l":4.225,"n":7890,"o":4.26,"t":"2025-07-11T04:00:00Z","v":1713467,"vw":4.289033},{"c":4.35,"h":4.365,"l":4.285,"n":6299,"o":4.3,"t":"2025-07-14T04:00:00Z","v":2046433,"vw":4.332615},{"c":4.28,"h":4.38,"l":4.27,"n":7548,"o":4.34,"t":"2025-07-15T04:00:00Z","v":2249024,"vw":4.324066},{"c":4.3,"h":4.38,"l":4.25,"n":6834,"o":4.32,"t":"2025-07-16T04:00:00Z","v":1694042,"vw":4.309186},{"c":4.25,"h":4.35,"l":4.19,"n":6793,"o":4.3,"t":"2025-07-17T04:00:00Z","v":2201315,"vw":4.243276},{"c":4.17,"h":4.3,"l":4.16,"n":7760,"o":4.3,"t":"2025-07-18T04:00:00Z","v":1684883,"vw":4.201977},{"c":4.16,"h":4.25,"l":4.15,"n":7283,"o":4.19,"t":"2025-07-21T04:00:00Z","v":1595902,"vw":4.179157},{"c":4.25,"h":4.27,"l":4.15,"n":8333,"o":4.15,"t":"2025-07-22T04:00:00Z","v":1446478,"vw":4.237173},{"c":4.33,"h":4.36,"l":4.235,"n":11040,"o":4.29,"t":"2025-07-23T04:00:00Z","v":2891193,"vw":4.290946},{"c":4.13,"h":4.2814,"l":4.1,"n":12833,"o":4.22,"t":"2025-07-24T04:00:00Z","v":3195836,"vw":4.160641},{"c":4.09,"h":4.165,"l":4.0348,"n":14528,"o":4.12,"t":"2025-07-25T04:00:00Z","v":5638502,"vw":4.077558},{"c":4.02,"h":4.135,"l":4,"n":11438,"o":4.05,"t":"2025-07-28T04:00:00Z","v":3056374,"vw":4.052234},{"c":4.03,"h":4.085,"l":4.01,"n":7531,"o":4.03,"t":"2025-07-29T04:00:00Z","v":1840182,"vw":4.041503},{"c":4,"h":4.04,"l":3.97,"n":13433,"o":4.03,"t":"2025-07-30T04:00:00Z","v":4821097,"vw":4.000912},{"c":4,"h":4.05,"l":3.99,"n":8215,"o":3.99,"t":"2025-07-31T04:00:00Z","v":2422043,"vw":4.008416},{"c":3.81,"h":4.035,"l":3.8,"n":15609,"o":4,"t":"2025-08-01T04:00:00Z","v":5849549,"vw":3.914974},{"c":3.85,"h":3.86,"l":3.785,"n":9786,"o":3.82,"t":"2025-08-04T04:00:00Z","v":3156598,"vw":3.828367},{"c":3.94,"h":3.94,"l":3.79,"n":12174,"o":3.87,"t":"2025-08-05T04:00:00Z","v":3540491,"vw":3.856191},{"c":4.09,"h":4.1,"l":3.89,"n":9662,"o":3.94,"t":"2025-08-06T04:00:00Z","v":2684881,"vw":4.026783},{"c":4.04,"h":4.1,"l":4.01,"n":7960,"o":4.1,"t":"2025-08-07T04:00:00Z","v":1929285,"vw":4.045909},{"c":3.97,"h":4.06,"l":3.92,"n":9922,"o":4.04,"t":"2025-08-08T04:00:00Z","v":2040956,"vw":3.988112},{"c":3.83,"h":3.985,"l":3.83,"n":10382,"o":3.98,"t":"2025-08-11T04:00:00Z","v":1937268,"vw":3.894136},{"c":3.96,"h":3.97,"l":3.84,"n":6058,"o":3.86,"t":"2025-08-12T04:00:00Z","v":1524092,"vw":3.918793},{"c":4.08,"h":4.09,"l":3.955,"n":8218,"o":3.97,"t":"2025-08-13T04:00:00Z","v":2098275,"vw":4.060154},{"c":4.05,"h":4.07,"l":3.97,"n":5799,"o":4.02,"t":"2025-08-14T04:00:00Z","v":1424967,"vw":4.020686},{"c":4.02,"h":4.06,"l":3.99,"n":6706,"o":4.05,"t":"2025-08-15T04:00:00Z","v":1631296,"vw":4.019928},{"c":3.99,"h":4.07,"l":3.97,"n":7007,"o":4.04,"t":"2025-08-18T04:00:00Z","v":1762265,"vw":4.010539},{"c":4.05,"h":4.1,"l":3.995,"n":7650,"o":4,"t":"2025-08-19T04:00:00Z","v":2014035,"vw":4.050926},{"c":4.01,"h":4.09,"l":3.99,"n":6953,"o":4.05,"t":"2025-08-20T04:00:00Z","v":2422046,"vw":4.032011},{"c":3.97,"h":4.02,"l":3.95,"n":7889,"o":3.99,"t":"2025-08-21T04:00:00Z","v":2282328,"vw":3.986838},{"c":4.11,"h":4.1953,"l":3.985,"n":14244,"o":3.99,"t":"2025-08-22T04:00:00Z","v":4929171,"vw":4.110355},{"c":4.14,"h":4.155,"l":4.0447,"n":6447,"o":4.08,"t":"2025-08-25T04:00:00Z","v":2017545,"vw":4.109223},{"c":4.12,"h":4.165,"l":4.1,"n":8095,"o":4.14,"t":"2025-08-26T04:00:00Z","v":1833886,"vw":4.128468},{"c":4.21,"h":4.23,"l":4.13,"n":7589,"o":4.13,"t":"2025-08-27T04:00:00Z","v":2580668,"vw":4.17123},{"c":4.22,"h":4.23,"l":4.16,"n":7510,"o":4.22,"t":"2025-08-28T04:00:00Z","v":1276902,"vw":4.195255},{"c":4.26,"h":4.2753,"l":4.2,"n":10137,"o":4.2,"t":"2025-08-29T04:00:00Z","v":1841592,"vw":4.250496},{"c":4.24,"h":4.255,"l":4.17,"n":10389,"o":4.21,"t":"2025-09-02T04:00:00Z","v":1513261,"vw":4.229433},{"c":4.29,"h":4.315,"l":4.2,"n":7018,"o":4.21,"t":"2025-09-03T04:00:00Z","v":1378974,"vw":4.265712},{"c":4.31,"h":4.3565,"l":4.26,"n":6798,"o":4.33,"t":"2025-09-04T04:00:00Z","v":1485842,"vw":4.303156},{"c":4.37,"h":4.42,"l":4.3,"n":9474,"o":4.34,"t":"2025-09-05T04:00:00Z","v":2981340,"vw":4.333579},{"c":4.42,"h":4.455,"l":4.295,"n":10012,"o":4.33,"t":"2025-09-08T04:00:00Z","v":2087614,"vw":4.387661},{"c":4.28,"h":4.42,"l":4.27,"n":7591,"o":4.415,"t":"2025-09-09T04:00:00Z","v":1372893,"vw":4.31498},{"c":4.38,"h":4.39,"l":4.26,"n":8096,"o":4.3,"t":"2025-09-10T04:00:00Z","v":1758715,"vw":4.354877},{"c":4.5,"h":4.525,"l":4.38,"n":9104,"o":4.39,"t":"2025-09-11T04:00:00Z","v":1901118,"vw":4.488913},{"c":4.54,"h":4.55,"l":4.45,"n":9030,"o":4.47,"t":"2025-09-12T04:00:00Z","v":1064033,"vw":4.521688},{"c":4.58,"h":4.6,"l":4.51,"n":7967,"o":4.55,"t":"2025-09-15T04:00:00Z","v":2037475,"vw":4.557595},{"c":4.48,"h":4.51,"l":4.4,"n":13471,"o":4.45,"t":"2025-09-16T04:00:00Z","v":3258101,"vw":4.453435},{"c":4.47,"h":4.61,"l":4.46,"n":9850,"o":4.5,"t":"2025-09-17T04:00:00Z","v":2127594,"vw":4.514908},{"c":4.51,"h":4.545,"l":4.47,"n":8563,"o":4.49,"t":"2025-09-18T04:00:00Z","v":1608494,"vw":4.504592},{"c":4.46,"h":4.5554,"l":4.45,"n":8078,"o":4.53,"t":"2025-09-19T04:00:00Z","v":4095677,"vw":4.470606},{"c":4.48,"h":4.51,"l":4.37,"n":8497,"o":4.46,"t":"2025-09-22T04:00:00Z","v":2182629,"vw":4.478324},{"c":4.52,"h":4.625,"l":4.48,"n":7477,"o":4.49,"t":"2025-09-23T04:00:00Z","v":1570546,"vw":4.554264},{"c":4.49,"h":4.56,"l":4.47,"n":8782,"o":4.52,"t":"2025-09-24T04:00:00Z","v":1957805,"vw":4.496815},{"c":4.42,"h":4.51,"l":4.4,"n":6483,"o":4.48,"t":"2025-09-25T04:00:00Z","v":1175373,"vw":4.431516},{"c":4.36,"h":4.46,"l":4.17,"n":20781,"o":4.23,"t":"2025-09-26T04:00:00Z","v":4915915,"vw":4.350252},{"c":4.2,"h":4.405,"l":4.155,"n":16147,"o":4.39,"t":"2025-09-29T04:00:00Z","v":4627026,"vw":4.237876},{"c":4.17,"h":4.19,"l":4.11,"n":11381,"o":4.13,"t":"2025-09-30T04:00:00Z","v":2514103,"vw":4.156943},{"c":4.18,"h":4.19,"l":4.11,"n":7895,"o":4.12,"t":"2025-10-01T04:00:00Z","v":2105862,"vw":4.159612},{"c":4.14,"h":4.19,"l":4.12,"n":10640,"o":4.18,"t":"2025-10-02T04:00:00Z","v":2975785,"vw":4.146226},{"c":4.1,"h":4.195,"l":4.09,"n":6650,"o":4.15,"t":"2025-10-03T04:00:00Z","v":2069127,"vw":4.124176},{"c":3.97,"h":4.1,"l":3.95,"n":8357,"o":4.1,"t":"2025-10-06T04:00:00Z","v":2601911,"vw":4.009561},{"c":3.92,"h":4.02,"l":3.91,"n":11604,"o":3.97,"t":"2025-10-07T04:00:00Z","v":2433744,"vw":3.946443},{"c":3.9,"h":3.94,"l":3.87,"n":9186,"o":3.92,"t":"2025-10-08T04:00:00Z","v":2273793,"vw":3.909476},{"c":3.74,"h":3.835,"l":3.71,"n":9220,"o":3.82,"t":"2025-10-09T04:00:00Z","v":2236325,"vw":3.758958},{"c":3.62,"h":3.7588,"l":3.61,"n":8760,"o":3.74,"t":"2025-10-10T04:00:00Z","v":2661418,"vw":3.666543},{"c":3.66,"h":3.7,"l":3.59,"n":9673,"o":3.65,"t":"2025-10-13T04:00:00Z","v":2822756,"vw":3.655368},{"c":3.71,"h":3.735,"l":3.62,"n":9368,"o":3.65,"t":"2025-10-14T04:00:00Z","v":2376607,"vw":3.684995},{"c":3.73,"h":3.84,"l":3.73,"n":8533,"o":3.75,"t":"2025-10-15T04:00:00Z","v":2008964,"vw":3.766431},{"c":3.69,"h":3.765,"l":3.6401,"n":9039,"o":3.72,"t":"2025-10-16T04:00:00Z","v":2510070,"vw":3.702229},{"c":3.69,"h":3.75,"l":3.66,"n":8944,"o":3.68,"t":"2025-10-17T04:00:00Z","v":2073590,"vw":3.694097},{"c":3.67,"h":3.73,"l":3.63,"n":7279,"o":3.71,"t":"2025-10-20T04:00:00Z","v":1757084,"vw":3.670243},{"c":3.68,"h":3.76,"l":3.66,"n":10413,"o":3.66,"t":"2025-10-21T04:00:00Z","v":3410498,"vw":3.712778},{"c":3.85,"h":3.89,"l":3.7,"n":13588,"o":3.7,"t":"2025-10-22T04:00:00Z","v":4608820,"vw":3.812481},{"c":3.69,"h":3.88,"l":3.635,"n":19415,"o":3.86,"t":"2025-10-23T04:00:00Z","v":5069383,"vw":3.717386},{"c":3.7,"h":3.755,"l":3.635,"n":11371,"o":3.72,"t":"2025-10-24T04:00:00Z","v":3081343,"vw":3.686719},{"c":3.62,"h":3.7,"l":3.59,"n":10058,"o":3.7,"t":"2025-10-27T04:00:00Z","v":3461843,"vw":3.633241},{"c":3.57,"h":3.6299,"l":3.54,"n":10295,"o":3.6,"t":"2025-10-28T04:00:00Z","v":3637003,"vw":3.570725},{"c":3.46,"h":3.56,"l":3.425,"n":12971,"o":3.55,"t":"2025-10-29T04:00:00Z","v":3338568,"vw":3.484694},{"c":3.51,"h":3.54,"l":3.45,"n":12120,"o":3.45,"t":"2025-10-30T04:00:00Z","v":2509525,"vw":3.504509},{"c":3.43,"h":3.525,"l":3.43,"n":9210,"o":3.5,"t":"2025-10-31T04:00:00Z","v":2283310,"vw":3.468604},{"c":3.36,"h":3.42,"l":3.3,"n":13862,"o":3.4,"t":"2025-11-03T05:00:00Z","v":4863930,"vw":3.361839},{"c":3.3,"h":3.39,"l":3.29,"n":10543,"o":3.35,"t":"2025-11-04T05:00:00Z","v":2842954,"vw":3.316009},{"c":3.28,"h":3.35,"l":3.23,"n":11542,"o":3.29,"t":"2025-11-05T05:00:00Z","v":3737222,"vw":3.300453},{"c":3.25,"h":3.32,"l":3.24,"n":8474,"o":3.27,"t":"2025-11-06T05:00:00Z","v":2427044,"vw":3.278042},{"c":3.39,"h":3.4165,"l":3.26,"n":12284,"o":3.26,"t":"2025-11-07T05:00:00Z","v":3644672,"vw":3.369179},{"c":3.38,"h":3.425,"l":3.3437,"n":6731,"o":3.39,"t":"2025-11-10T05:00:00Z","v":1813275,"vw":3.386362},{"c":3.42,"h":3.435,"l":3.355,"n":7265,"o":3.39,"t":"2025-11-11T05:00:00Z","v":1764239,"vw":3.404617},{"c":3.47,"h":3.545,"l":3.395,"n":11461,"o":3.4,"t":"2025-11-12T05:00:00Z","v":3997146,"vw":3.475379},{"c":3.47,"h":3.505,"l":3.445,"n":9055,"o":3.45,"t":"2025-11-13T05:00:00Z","v":2174658,"vw":3.474882},{"c":3.49,"h":3.51,"l":3.4,"n":7409,"o":3.46,"t":"2025-11-14T05:00:00Z","v":2532185,"vw":3.470242},{"c":3.36,"h":3.52,"l":3.33,"n":7807,"o":3.5,"t":"2025-11-17T05:00:00Z","v":2427659,"vw":3.396398},{"c":3.44,"h":3.455,"l":3.34,"n":8031,"o":3.35,"t":"2025-11-18T05:00:00Z","v":2206859,"vw":3.409548},{"c":3.39,"h":3.46,"l":3.35,"n":6478,"o":3.43,"t":"2025-11-19T05:00:00Z","v":1671180,"vw":3.392351},{"c":3.36,"h":3.47,"l":3.36,"n":7378,"o":3.42,"t":"2025-11-20T05:00:00Z","v":2017251,"vw":3.406571},{"c":3.46,"h":3.49,"l":3.3761,"n":6918,"o":3.4,"t":"2025-11-21T05:00:00Z","v":2345092,"vw":3.4504},{"c":3.34,"h":3.37,"l":3.28,"n":11568,"o":3.35,"t":"2025-11-24T05:00:00Z","v":5131489,"vw":3.326546},{"c":3.38,"h":3.44,"l":3.355,"n":10871,"o":3.36,"t":"2025-11-25T05:00:00Z","v":2691758,"vw":3.390531},{"c":3.42,"h":3.46,"l":3.38,"n":8875,"o":3.38,"t":"2025-11-26T05:00:00Z","v":3199112,"vw":3.429995},{"c":3.43,"h":3.455,"l":3.4,"n":5316,"o":3.44,"t":"2025-11-28T05:00:00Z","v":1339987,"vw":3.428453},{"c":3.36,"h":3.39,"l":3.33,"n":9038,"o":3.34,"t":"2025-12-01T05:00:00Z","v":2599636,"vw":3.359962},{"c":3.33,"h":3.38,"l":3.33,"n":7933,"o":3.36,"t":"2025-12-02T05:00:00Z","v":1839891,"vw":3.348785},{"c":3.32,"h":3.39,"l":3.27,"n":8181,"o":3.34,"t":"2025-12-03T05:00:00Z","v":2446594,"vw":3.31593},{"c":3.19,"h":3.32,"l":3.185,"n":15618,"o":3.29,"t":"2025-12-04T05:00:00Z","v":3444282,"vw":3.225059},{"c":3.1,"h":3.21,"l":3.08,"n":15854,"o":3.17,"t":"2025-12-05T05:00:00Z","v":3266879,"vw":3.135459},{"c":3.01,"h":3.09,"l":2.9901,"n":19661,"o":3.09,"t":"2025-12-08T05:00:00Z","v":4264154,"vw":3.022715},{"c":3.01,"h":3.06,"l":2.98,"n":12282,"o":3.03,"t":"2025-12-09T05:00:00Z","v":3599716,"vw":3.008064},{"c":3.02,"h":3.09,"l":3,"n":15157,"o":3,"t":"2025-12-10T05:00:00Z","v":3890954,"vw":3.0415},{"c":3.01,"h":3.06,"l":3,"n":13314,"o":3.03,"t":"2025-12-11T05:00:00Z","v":2827367,"vw":3.028258},{"c":3.01,"h":3.045,"l":2.975,"n":12763,"o":3.03,"t":"2025-12-12T05:00:00Z","v":3563946,"vw":3.010269},{"c":3.1,"h":3.16,"l":3.01,"n":27236,"o":3.02,"t":"2025-12-15T05:00:00Z","v":7724968,"vw":3.080688},{"c":3.08,"h":3.11,"l":3.035,"n":21323,"o":3.09,"t":"2025-12-16T05:00:00Z","v":3961699,"vw":3.067419},{"c":3.05,"h":3.1487,"l":3.04,"n":17435,"o":3.1,"t":"2025-12-17T05:00:00Z","v":6410283,"vw":3.063529},{"c":3.03,"h":3.08,"l":3.02,"n":11511,"o":3.08,"t":"2025-12-18T05:00:00Z","v":4160707,"vw":3.036869},{"c":3,"h":3.05,"l":2.95,"n":17014,"o":3.03,"t":"2025-12-19T05:00:00Z","v":21244799,"vw":3.001297},{"c":2.99,"h":3.029,"l":2.97,"n":12799,"o":3.01,"t":"2025-12-22T05:00:00Z","v":3756757,"vw":2.995394},{"c":2.88,"h":2.985,"l":2.88,"n":11281,"o":2.98,"t":"2025-12-23T05:00:00Z","v":4147273,"vw":2.906198},{"c":2.87,"h":2.87,"l":2.825,"n":13086,"o":2.86,"t":"2025-12-24T05:00:00Z","v":4497659,"vw":2.849845},{"c":2.88,"h":2.91,"l":2.85,"n":11054,"o":2.87,"t":"2025-12-26T05:00:00Z","v":3920303,"vw":2.878766},{"c":2.92,"h":2.936,"l":2.835,"n":19007,"o":2.88,"t":"2025-12-29T05:00:00Z","v":9289217,"vw":2.89255},{"c":2.97,"h":2.97,"l":2.89,"n":12080,"o":2.9,"t":"2025-12-30T05:00:00Z","v":4088731,"vw":2.941835},{"c":2.92,"h":2.99,"l":2.9,"n":9357,"o":2.98,"t":"2025-12-31T05:00:00Z","v":3594648,"vw":2.930172},{"c":2.95,"h":2.97,"l":2.8545,"n":13344,"o":2.92,"t":"2026-01-02T05:00:00Z","v":3718836,"vw":2.921918},{"c":2.9,"h":2.98,"l":2.88,"n":20377,"o":2.97,"t":"2026-01-05T05:00:00Z","v":33650489,"vw":2.90861},{"c":3.01,"h":3.03,"l":2.8992,"n":17399,"o":2.9,"t":"2026-01-06T05:00:00Z","v":7020550,"vw":2.981835},{"c":2.93,"h":2.99,"l":2.92,"n":14051,"o":2.93,"t":"2026-01-07T05:00:00Z","v":3157849,"vw":2.942371},{"c":2.92,"h":2.98,"l":2.91,"n":11142,"o":2.91,"t":"2026-01-08T05:00:00Z","v":4009383,"vw":2.945104},{"c":3.02,"h":3.04,"l":2.92,"n":15662,"o":2.92,"t":"2026-01-09T05:00:00Z","v":4451139,"vw":2.992643},{"c":2.94,"h":3.02,"l":2.93,"n":12917,"o":3,"t":"2026-01-12T05:00:00Z","v":2783021,"vw":2.961082},{"c":2.95,"h":2.99,"l":2.91,"n":10455,"o":2.93,"t":"2026-01-13T05:00:00Z","v":2693949,"vw":2.952635},{"c":3.1,"h":3.125,"l":2.95,"n":17470,"o":2.95,"t":"2026-01-14T05:00:00Z","v":6135152,"vw":3.04651},{"c":3.07,"h":3.135,"l":3.07,"n":11169,"o":3.11,"t":"2026-01-15T05:00:00Z","v":2843671,"vw":3.103061},{"c":3.1,"h":3.13,"l":3.03,"n":9161,"o":3.06,"t":"2026-01-16T05:00:00Z","v":3145821,"vw":3.080653},{"c":3.05,"h":3.07,"l":3.01,"n":11125,"o":3.04,"t":"2026-01-20T05:00:00Z","v":2228833,"vw":3.048367},{"c":3.11,"h":3.15,"l":3.08,"n":16409,"o":3.08,"t":"2026-01-21T05:00:00Z","v":3325460,"vw":3.115615},{"c":3.03,"h":3.1587,"l":3.01,"n":14552,"o":3.12,"t":"2026-01-22T05:00:00Z","v":3332702,"vw":3.072156},{"c":3.03,"h":3.059,"l":3,"n":11982,"o":3,"t":"2026-01-23T05:00:00Z","v":2241195,"vw":3.036203},{"c":2.91,"h":3.04,"l":2.9,"n":11330,"o":3.04,"t":"2026-01-26T05:00:00Z","v":3166477,"vw":2.93899},{"c":2.86,"h":2.9,"l":2.82,"n":14204,"o":2.9,"t":"2026-01-27T05:00:00Z","v":3122312,"vw":2.853221},{"c":2.76,"h":2.89,"l":2.74,"n":12847,"o":2.89,"t":"2026-01-28T05:00:00Z","v":3249721,"vw":2.792096},{"c":2.84,"h":2.85,"l":2.76,"n":14483,"o":2.78,"t":"2026-01-29T05:00:00Z","v":2361985,"vw":2.81226},{"c":2.83,"h":2.84,"l":2.78,"n":12315,"o":2.81,"t":"2026-01-30T05:00:00Z","v":2362871,"vw":2.818706},{"c":2.83,"h":2.84,"l":2.79,"n":13098,"o":2.81,"t":"2026-02-02T05:00:00Z","v":2231880,"vw":2.819786},{"c":2.82,"h":2.87,"l":2.79,"n":11367,"o":2.81,"t":"2026-02-03T05:00:00Z","v":2599389,"vw":2.8255},{"c":3.15,"h":3.225,"l":2.88,"n":21449,"o":2.89,"t":"2026-02-04T05:00:00Z","v":4869196,"vw":3.126753},{"c":3.23,"h":3.26,"l":3.0709,"n":21313,"o":3.13,"t":"2026-02-05T05:00:00Z","v":3886091,"vw":3.19559},{"c":3.27,"h":3.31,"l":3.21,"n":12394,"o":3.23,"t":"2026-02-06T05:00:00Z","v":2876537,"vw":3.27447},{"c":3.23,"h":3.27,"l":3.185,"n":11338,"o":3.27,"t":"2026-02-09T05:00:00Z","v":2150186,"vw":3.2163},{"c":3.18,"h":3.28,"l":3.17,"n":12655,"o":3.26,"t":"2026-02-10T05:00:00Z","v":1659800,"vw":3.200141},{"c":3.07,"h":3.2,"l":3.04,"n":16229,"o":3.2,"t":"2026-02-11T05:00:00Z","v":2321622,"vw":3.104267},{"c":3.03,"h":3.12,"l":2.91,"n":14617,"o":3.11,"t":"2026-02-12T05:00:00Z","v":3199388,"vw":2.995215},{"c":3.15,"h":3.17,"l":3.0401,"n":16842,"o":3.06,"t":"2026-02-13T05:00:00Z","v":3718840,"vw":3.137791},{"c":3.08,"h":3.19,"l":3.07,"n":11079,"o":3.17,"t":"2026-02-17T05:00:00Z","v":2388731,"vw":3.108391},{"c":3.15,"h":3.2,"l":3.075,"n":10764,"o":3.09,"t":"2026-02-18T05:00:00Z","v":2682617,"vw":3.152445},{"c":3.13,"h":3.15,"l":3.025,"n":10311,"o":3.11,"t":"2026-02-19T05:00:00Z","v":2798966,"vw":3.097762},{"c":3.22,"h":3.24,"l":3.14,"n":7559,"o":3.15,"t":"2026-02-20T05:00:00Z","v":1945633,"vw":3.201957},{"c":3.21,"h":3.24,"l":3.185,"n":7940,"o":3.22,"t":"2026-02-23T05:00:00Z","v":1381786,"vw":3.208606},{"c":3.22,"h":3.23,"l":3.175,"n":8699,"o":3.21,"t":"2026-02-24T05:00:00Z","v":1693861,"vw":3.20746},{"c":3.16,"h":3.23,"l":3.13,"n":8704,"o":3.21,"t":"2026-02-25T05:00:00Z","v":2364970,"vw":3.17707},{"c":3.25,"h":3.29,"l":3.15,"n":9008,"o":3.15,"t":"2026-02-26T05:00:00Z","v":2081113,"vw":3.22917},{"c":3.19,"h":3.295,"l":3.18,"n":9904,"o":3.24,"t":"2026-02-27T05:00:00Z","v":2402162,"vw":3.232656},{"c":3.19,"h":3.19,"l":3.09,"n":9309,"o":3.14,"t":"2026-03-02T05:00:00Z","v":2067273,"vw":3.1678},{"c":3.12,"h":3.16,"l":3.01,"n":9045,"o":3.13,"t":"2026-03-03T05:00:00Z","v":1856911,"vw":3.099837},{"c":3.17,"h":3.195,"l":3.065,"n":17890,"o":3.16,"t":"2026-03-04T05:00:00Z","v":7459555,"vw":3.119033},{"c":3.12,"h":3.175,"l":3.1,"n":12874,"o":3.15,"t":"2026-03-05T05:00:00Z","v":2491520,"vw":3.129607},{"c":3.06,"h":3.1,"l":2.995,"n":8546,"o":3.08,"t":"2026-03-06T05:00:00Z","v":1851184,"vw":3.046697},{"c":3.07,"h":3.085,"l":2.92,"n":15764,"o":3,"t":"2026-03-09T04:00:00Z","v":3760858,"vw":3.024608},{"c":3.03,"h":3.06,"l":2.98,"n":9804,"o":3.06,"t":"2026-03-10T04:00:00Z","v":3008105,"vw":3.023232},{"c":2.99,"h":3.02,"l":2.935,"n":11657,"o":3.02,"t":"2026-03-11T04:00:00Z","v":2426605,"vw":2.973724},{"c":2.98,"h":3,"l":2.93,"n":13598,"o":2.95,"t":"2026-03-12T04:00:00Z","v":2097431,"vw":2.970685},{"c":2.9,"h":3.035,"l":2.89,"n":14248,"o":3.01,"t":"2026-03-13T04:00:00Z","v":2571362,"vw":2.93639},{"c":2.9,"h":2.95,"l":2.89,"n":10979,"o":2.94,"t":"2026-03-16T04:00:00Z","v":2224482,"vw":2.911316},{"c":2.96,"h":2.99,"l":2.92,"n":18763,"o":2.94,"t":"2026-03-17T04:00:00Z","v":3909941,"vw":2.953596},{"c":2.91,"h":2.95,"l":2.89,"n":13328,"o":2.92,"t":"2026-03-18T04:00:00Z","v":2304310,"vw":2.913845},{"c":2.88,"h":2.93,"l":2.84,"n":12059,"o":2.89,"t":"2026-03-19T04:00:00Z","v":3458439,"vw":2.87867},{"c":2.78,"h":2.9,"l":2.78,"n":10161,"o":2.89,"t":"2026-03-20T04:00:00Z","v":5142132,"vw":2.803136},{"c":2.78,"h":2.88,"l":2.77,"n":17771,"o":2.84,"t":"2026-03-23T04:00:00Z","v":3855974,"vw":2.813191},{"c":2.69,"h":2.78,"l":2.68,"n":14951,"o":2.77,"t":"2026-03-24T04:00:00Z","v":3519311,"vw":2.724047},{"c":2.67,"h":2.74,"l":2.65,"n":9617,"o":2.72,"t":"2026-03-25T04:00:00Z","v":1972863,"vw":2.68279},{"c":2.6,"h":2.73,"l":2.59,"n":14284,"o":2.66,"t":"2026-03-26T04:00:00Z","v":3547502,"vw":2.622455},{"c":2.47,"h":2.615,"l":2.47,"n":12386,"o":2.6,"t":"2026-03-27T04:00:00Z","v":4443176,"vw":2.528894},{"c":2.62,"h":2.63,"l":2.47,"n":14145,"o":2.51,"t":"2026-03-30T04:00:00Z","v":3215700,"vw":2.58543},{"c":2.71,"h":2.72,"l":2.6,"n":13465,"o":2.66,"t":"2026-03-31T04:00:00Z","v":3569588,"vw":2.687945},{"c":2.65,"h":2.715,"l":2.58,"n":12015,"o":2.71,"t":"2026-04-01T04:00:00Z","v":4101889,"vw":2.64878},{"c":2.57,"h":2.605,"l":2.52,"n":9239,"o":2.54,"t":"2026-04-02T04:00:00Z","v":1754491,"vw":2.564397},{"c":2.64,"h":2.65,"l":2.52,"n":8397,"o":2.56,"t":"2026-04-06T04:00:00Z","v":2086784,"vw":2.606412},{"c":2.63,"h":2.67,"l":2.6,"n":8516,"o":2.63,"t":"2026-04-07T04:00:00Z","v":1556693,"vw":2.631646},{"c":2.65,"h":2.7519,"l":2.63,"n":7217,"o":2.72,"t":"2026-04-08T04:00:00Z","v":2135551,"vw":2.665891},{"c":2.65,"h":2.65,"l":2.605,"n":8729,"o":2.63,"t":"2026-04-09T04:00:00Z","v":2056074,"vw":2.631561},{"c":2.66,"h":2.71,"l":2.6217,"n":8397,"o":2.64,"t":"2026-04-10T04:00:00Z","v":1820552,"vw":2.652026},{"c":2.68,"h":2.7,"l":2.605,"n":10721,"o":2.62,"t":"2026-04-13T04:00:00Z","v":2173590,"vw":2.665462},{"c":2.76,"h":2.77,"l":2.65,"n":6984,"o":2.65,"t":"2026-04-14T04:00:00Z","v":2108427,"vw":2.731439},{"c":2.81,"h":2.82,"l":2.745,"n":9432,"o":2.76,"t":"2026-04-15T04:00:00Z","v":1794853,"vw":2.790762},{"c":2.83,"h":2.84,"l":2.79,"n":9452,"o":2.8,"t":"2026-04-16T04:00:00Z","v":2001758,"vw":2.817046},{"c":2.96,"h":2.965,"l":2.83,"n":8824,"o":2.83,"t":"2026-04-17T04:00:00Z","v":2306824,"vw":2.941568},{"c":2.99,"h":2.99,"l":2.91,"n":9979,"o":2.93,"t":"2026-04-20T04:00:00Z","v":3445878,"vw":2.971114},{"c":2.94,"h":3.025,"l":2.915,"n":10064,"o":2.99,"t":"2026-04-21T04:00:00Z","v":2692440,"vw":2.957149},{"c":2.92,"h":2.975,"l":2.895,"n":10260,"o":2.96,"t":"2026-04-22T04:00:00Z","v":2106139,"vw":2.924254},{"c":2.93,"h":2.95,"l":2.8,"n":10486,"o":2.84,"t":"2026-04-23T04:00:00Z","v":2669106,"vw":2.882425},{"c":3.06,"h":3.06,"l":2.88,"n":12409,"o":2.88,"t":"2026-04-24T04:00:00Z","v":2340892,"vw":3.014278},{"c":3,"h":3.08,"l":2.975,"n":15856,"o":3.03,"t":"2026-04-27T04:00:00Z","v":3431328,"vw":3.007787},{"c":3.08,"h":3.1,"l":2.97,"n":9682,"o":3,"t":"2026-04-28T04:00:00Z","v":3100542,"vw":3.037005},{"c":3,"h":3.085,"l":2.97,"n":11182,"o":3.05,"t":"2026-04-29T04:00:00Z","v":1617860,"vw":3.01785},{"c":3.03,"h":3.055,"l":2.99,"n":10515,"o":3,"t":"2026-04-30T04:00:00Z","v":1261123,"vw":3.026513},{"c":3.02,"h":3.05,"l":2.975,"n":13758,"o":3.05,"t":"2026-05-01T04:00:00Z","v":2191769,"vw":3.013456},{"c":2.92,"h":3.055,"l":2.91,"n":12459,"o":2.99,"t":"2026-05-04T04:00:00Z","v":1433591,"vw":2.960664},{"c":3.03,"h":3.05,"l":2.93,"n":11370,"o":2.94,"t":"2026-05-05T04:00:00Z","v":1873246,"vw":3.02125},{"c":3.02,"h":3.1,"l":3.01,"n":13735,"o":3.06,"t":"2026-05-06T04:00:00Z","v":1991500,"vw":3.041907},{"c":3.11,"h":3.17,"l":3.02,"n":12844,"o":3.02,"t":"2026-05-07T04:00:00Z","v":2462521,"vw":3.109781},{"c":3.11,"h":3.15,"l":3.095,"n":9233,"o":3.11,"t":"2026-05-08T04:00:00Z","v":1509144,"vw":3.119011},{"c":3.04,"h":3.13,"l":3.02,"n":11749,"o":3.12,"t":"2026-05-11T04:00:00Z","v":1880292,"vw":3.052093},{"c":3.04,"h":3.06,"l":2.98,"n":7293,"o":3.06,"t":"2026-05-12T04:00:00Z","v":1529038,"vw":3.023288},{"c":3.02,"h":3.03,"l":2.99,"n":11166,"o":3.02,"t":"2026-05-13T04:00:00Z","v":1227233,"vw":3.00702},{"c":3.06,"h":3.15,"l":3.038,"n":9479,"o":3.04,"t":"2026-05-14T04:00:00Z","v":1393076,"vw":3.098814},{"c":2.99,"h":3.02,"l":2.94,"n":6835,"o":2.99,"t":"2026-05-15T04:00:00Z","v":1295620,"vw":2.979225},{"c":3.03,"h":3.05,"l":2.99,"n":6957,"o":2.99,"t":"2026-05-18T04:00:00Z","v":1272889,"vw":3.024584},{"c":2.94,"h":3.03,"l":2.93,"n":8191,"o":3.01,"t":"2026-05-19T04:00:00Z","v":1553574,"vw":2.965857},{"c":2.96,"h":2.99,"l":2.925,"n":6875,"o":2.94,"t":"2026-05-20T04:00:00Z","v":1258761,"vw":2.96076},{"c":2.98,"h":3.005,"l":2.9,"n":8740,"o":2.94,"t":"2026-05-21T04:00:00Z","v":1386913,"vw":2.973097},{"c":3,"h":3.03,"l":2.955,"n":8584,"o":2.99,"t":"2026-05-22T04:00:00Z","v":1380462,"vw":2.995061},{"c":3.01,"h":3.05,"l":2.99,"n":10280,"o":2.99,"t":"2026-05-26T04:00:00Z","v":883337,"vw":3.014237},{"c":3.03,"h":3.0687,"l":3.01,"n":9510,"o":3.03,"t":"2026-05-27T04:00:00Z","v":1411002,"vw":3.032807},{"c":3.06,"h":3.08,"l":3,"n":11413,"o":3,"t":"2026-05-28T04:00:00Z","v":1476316,"vw":3.04974},{"c":3.1,"h":3.135,"l":3.035,"n":7689,"o":3.05,"t":"2026-05-29T04:00:00Z","v":3173900,"vw":3.099655},{"c":3.08,"h":3.135,"l":3.03,"n":12056,"o":3.06,"t":"2026-06-01T04:00:00Z","v":1606568,"vw":3.082674},{"c":3.13,"h":3.16,"l":3.06,"n":9504,"o":3.07,"t":"2026-06-02T04:00:00Z","v":1052389,"vw":3.128053},{"c":3.05,"h":3.1487,"l":3.05,"n":7912,"o":3.1,"t":"2026-06-03T04:00:00Z","v":1780676,"vw":3.077763},{"c":3.12,"h":3.17,"l":3.045,"n":8790,"o":3.09,"t":"2026-06-04T04:00:00Z","v":1961671,"vw":3.096845},{"c":3.17,"h":3.215,"l":3.11,"n":10982,"o":3.11,"t":"2026-06-05T04:00:00Z","v":2015439,"vw":3.173585},{"c":3.2,"h":3.23,"l":3.175,"n":9492,"o":3.2,"t":"2026-06-08T04:00:00Z","v":1432275,"vw":3.202227},{"c":3.28,"h":3.305,"l":3.23,"n":10421,"o":3.24,"t":"2026-06-09T04:00:00Z","v":2720983,"vw":3.267485},{"c":3.21,"h":3.31,"l":3.2,"n":8533,"o":3.3,"t":"2026-06-10T04:00:00Z","v":1907406,"vw":3.245779},{"c":3.21,"h":3.27,"l":3.17,"n":7531,"o":3.23,"t":"2026-06-11T04:00:00Z","v":1273868,"vw":3.217435},{"c":3.24,"h":3.27,"l":3.22,"n":6709,"o":3.24,"t":"2026-06-12T04:00:00Z","v":1149182,"vw":3.242984},{"c":3.2,"h":3.255,"l":3.18,"n":7300,"o":3.24,"t":"2026-06-15T04:00:00Z","v":1084972,"vw":3.204747},{"c":3.2,"h":3.2566,"l":3.19,"n":8351,"o":3.24,"t":"2026-06-16T04:00:00Z","v":1266676,"vw":3.218108},{"c":3.07,"h":3.195,"l":3.05,"n":9813,"o":3.17,"t":"2026-06-17T04:00:00Z","v":2590040,"vw":3.113786},{"c":3.09,"h":3.1599,"l":3.06,"n":10756,"o":3.09,"t":"2026-06-18T04:00:00Z","v":3383811,"vw":3.106094},{"c":3.09,"h":3.13,"l":3.07,"n":6302,"o":3.07,"t":"2026-06-22T04:00:00Z","v":1105063,"vw":3.097287},{"c":3.16,"h":3.19,"l":3.07,"n":7693,"o":3.07,"t":"2026-06-23T04:00:00Z","v":1783848,"vw":3.158454},{"c":3.12,"h":3.23,"l":3.1,"n":19285,"o":3.2,"t":"2026-06-24T04:00:00Z","v":2183959,"vw":3.133071},{"c":3.15,"h":3.1866,"l":3.0701,"n":9678,"o":3.13,"t":"2026-06-25T04:00:00Z","v":1616979,"vw":3.135128},{"c":3.28,"h":3.29,"l":3.17,"n":9111,"o":3.17,"t":"2026-06-26T04:00:00Z","v":4580115,"vw":3.264887},{"c":3.24,"h":3.26,"l":3.2033,"n":11271,"o":3.25,"t":"2026-06-29T04:00:00Z","v":2019520,"vw":3.237354},{"c":3.17,"h":3.23,"l":3.16,"n":9263,"o":3.23,"t":"2026-06-30T04:00:00Z","v":2073290,"vw":3.186717},{"c":3.21,"h":3.23,"l":3.14,"n":7302,"o":3.17,"t":"2026-07-01T04:00:00Z","v":1229059,"vw":3.20735},{"c":3.24,"h":3.28,"l":3.225,"n":10523,"o":3.225,"t":"2026-07-02T04:00:00Z","v":2022330,"vw":3.254395},{"c":3.28,"h":3.31,"l":3.21,"n":18902,"o":3.25,"t":"2026-07-06T04:00:00Z","v":1736032,"vw":3.269406},{"c":3.21,"h":3.35,"l":3.21,"n":18010,"o":3.32,"t":"2026-07-07T04:00:00Z","v":2459844,"vw":3.260611},{"c":3.07,"h":3.12,"l":3.04,"n":12032,"o":3.11,"t":"2026-07-08T04:00:00Z","v":1806259,"vw":3.079428},{"c":3.06,"h":3.11,"l":3.055,"n":9350,"o":3.07,"t":"2026-07-09T04:00:00Z","v":1283159,"vw":3.072084},{"c":3.06,"h":3.1,"l":3.04,"n":10136,"o":3.09,"t":"2026-07-10T04:00:00Z","v":1575313,"vw":3.058275},{"c":3.15,"h":3.195,"l":3.06,"n":13900,"o":3.06,"t":"2026-07-13T04:00:00Z","v":3946948,"vw":3.151237},{"c":3.11,"h":3.165,"l":3.08,"n":11116,"o":3.16,"t":"2026-07-14T04:00:00Z","v":1675086,"vw":3.104361},{"c":3.14,"h":3.23,"l":3.13,"n":11340,"o":3.14,"t":"2026-07-15T04:00:00Z","v":2042717,"vw":3.164055},{"c":3.19,"h":3.21,"l":3.145,"n":7667,"o":3.15,"t":"2026-07-16T04:00:00Z","v":1261724,"vw":3.189309},{"c":3.14,"h":3.2784,"l":3.13,"n":7770,"o":3.19,"t":"2026-07-17T04:00:00Z","v":891150,"vw":3.169988},{"c":3.09,"h":3.165,"l":3.08,"n":8056,"o":3.15,"t":"2026-07-20T04:00:00Z","v":924066,"vw":3.111195},{"c":3.15,"h":3.168,"l":3.1,"n":10012,"o":3.1,"t":"2026-07-21T04:00:00Z","v":1483190,"vw":3.138642},{"c":3.07,"h":3.19,"l":3.04,"n":14846,"o":3.18,"t":"2026-07-22T04:00:00Z","v":2269275,"vw":3.080415},{"c":3.07,"h":3.28,"l":3.02,"n":17767,"o":3.05,"t":"2026-07-23T04:00:00Z","v":4696598,"vw":3.12563},{"c":3.17,"h":3.24,"l":3.08,"n":10033,"o":3.08,"t":"2026-07-24T04:00:00Z","v":1775065,"vw":3.165996},{"c":3.07,"h":3.22,"l":3.055,"n":11251,"o":3.21,"t":"2026-07-27T04:00:00Z","v":2618792,"vw":3.116004},{"c":3,"h":3.1,"l":2.97,"n":12923,"o":3.07,"t":"2026-07-28T04:00:00Z","v":2785523,"vw":3.003573},{"c":2.93,"h":3.02,"l":2.93,"n":12113,"o":2.97,"t":"2026-07-29T04:00:00Z","v":1975602,"vw":2.97656},{"c":3.05,"h":3.06,"l":2.89,"n":10800,"o":2.95,"t":"2026-07-30T04:00:00Z","v":2688784,"vw":2.985135},{"c":3.04,"h":3.07,"l":3.015,"n":12931,"o":3.05,"t":"2026-07-31T04:00:00Z","v":2788279,"vw":3.041227},{"c":3.14,"h":3.16,"l":3.075,"n":18283,"o":3.08,"t":"2026-08-03T04:00:00Z","v":3207261,"vw":3.125359},{"c":3.17,"h":3.22,"l":3.12,"n":15183,"o":3.14,"t":"2026-08-04T04:00:00Z","v":3080172,"vw":3.17699},{"c":3.2,"h":3.22,"l":3.13,"n":11765,"o":3.16,"t":"2026-08-05T04:00:00Z","v":2439595,"vw":3.189071},{"c":3.22,"h":3.275,"l":3.18,"n":13315,"o":3.22,"t":"2026-08-06T04:00:00Z","v":2729101,"vw":3.241711},{"c":3.22,"h":3.3,"l":3.205,"n":10557,"o":3.25,"t":"2026-08-07T04:00:00Z","v":2347169,"vw":3.24668},{"c":3.08,"h":3.209,"l":3.065,"n":10436,"o":3.2,"t":"2026-08-10T04:00:00Z","v":1618509,"vw":3.091268},{"c":3.1,"h":3.13,"l":3.075,"n":9707,"o":3.08,"t":"2026-08-11T04:00:00Z","v":1525764,"vw":3.110972},{"c":3.14,"h":3.1404,"l":3.1,"n":6381,"o":3.14,"t":"2026-08-12T04:00:00Z","v":1136089,"vw":3.12636},{"c":3.15,"h":3.205,"l":3.13,"n":7488,"o":3.14,"t":"2026-08-13T04:00:00Z","v":1860325,"vw":3.169234},{"c":3.09,"h":3.18,"l":3.089,"n":7199,"o":3.18,"t":"2026-08-14T04:00:00Z","v":1182394,"vw":3.112006},{"c":3.01,"h":3.09,"l":2.97,"n":9025,"o":3.08,"t":"2026-08-17T04:00:00Z","v":1714461,"vw":3.017037},{"c":2.98,"h":3.03,"l":2.97,"n":5531,"o":2.98,"t":"2026-08-18T04:00:00Z","v":1033805,"vw":2.99072},{"c":3.07,"h":3.09,"l":3,"n":5787,"o":3,"t":"2026-08-19T04:00:00Z","v":1419029,"vw":3.063252},{"c":3.03,"h":3.065,"l":3.01,"n":6205,"o":3.04,"t":"2026-08-20T04:00:00Z","v":1065471,"vw":3.027854},{"c":3.03,"h":3.0541,"l":3.01,"n":5044,"o":3.03,"t":"2026-08-21T04:00:00Z","v":698441,"vw":3.024791},{"c":3.18,"h":3.195,"l":3.02,"n":11062,"o":3.02,"t":"2026-08-24T04:00:00Z","v":2417141,"vw":3.149943},{"c":3.28,"h":3.29,"l":3.19,"n":11215,"o":3.19,"t":"2026-08-25T04:00:00Z","v":2433992,"vw":3.247629},{"c":3.22,"h":3.305,"l":3.21,"n":8574,"o":3.29,"t":"2026-08-26T04:00:00Z","v":1759534,"vw":3.258121},{"c":3.1,"h":3.23,"l":3.09,"n":4922,"o":3.23,"t":"2026-08-27T04:00:00Z","v":1236120,"vw":3.122429},{"c":3.06,"h":3.11,"l":3.06,"n":6497,"o":3.08,"t":"2026-08-28T04:00:00Z","v":1453389,"vw":3.080149},{"c":3.02,"h":3.07,"l":3,"n":8709,"o":3.05,"t":"2026-08-31T04:00:00Z","v":2503845,"vw":3.023289},{"c":2.99,"h":3.05,"l":2.97,"n":7371,"o":3.01,"t":"2026-09-01T04:00:00Z","v":1461146,"vw":2.998884},{"c":3.03,"h":3.06,"l":2.98,"n":8342,"o":3.01,"t":"2026-09-02T04:00:00Z","v":1442274,"vw":3.032079},{"c":3.05,"h":3.14,"l":3.02,"n":10537,"o":3.08,"t":"2026-09-03T04:00:00Z","v":2060157,"vw":3.076367},{"c":3.12,"h":3.14,"l":3.02,"n":9971,"o":3.02,"t":"2026-09-04T04:00:00Z","v":1820407,"vw":3.117811},{"c":3.06,"h":3.1,"l":3.045,"n":8887,"o":3.09,"t":"2026-09-08T04:00:00Z","v":1977329,"vw":3.06874},{"c":2.98,"h":3.06,"l":2.95,"n":7532,"o":3.06,"t":"2026-09-09T04:00:00Z","v":2149511,"vw":2.989788},{"c":2.97,"h":2.995,"l":2.935,"n":6362,"o":2.97,"t":"2026-09-10T04:00:00Z","v":1413815,"vw":2.962045},{"c":3.01,"h":3.025,"l":2.955,"n":6396,"o":3,"t":"2026-09-11T04:00:00Z","v":1297196,"vw":3.002108},{"c":2.94,"h":3.0239,"l":2.94,"n":8687,"o":3,"t":"2026-09-14T04:00:00Z","v":1426803,"vw":2.956677},{"c":2.9,"h":2.95,"l":2.9,"n":6378,"o":2.94,"t":"2026-09-15T04:00:00Z","v":1540923,"vw":2.917222},{"c":2.92,"h":2.975,"l":2.86,"n":9325,"o":2.91,"t":"2026-09-16T04:00:00Z","v":2359945,"vw":2.926122},{"c":2.93,"h":2.975,"l":2.91,"n":7779,"o":2.95,"t":"2026-09-17T04:00:00Z","v":2291824,"vw":2.939135},{"c":2.9,"h":3.005,"l":2.89,"n":8075,"o":2.91,"t":"2026-09-18T04:00:00Z","v":3919598,"vw":2.919283},{"c":2.93,"h":2.96,"l":2.9,"n":8070,"o":2.95,"t":"2026-09-21T04:00:00Z","v":1771829,"vw":2.925522},{"c":2.95,"h":2.9689,"l":2.91,"n":5772,"o":2.95,"t":"2026-09-22T04:00:00Z","v":943379,"vw":2.940345},{"c":2.91,"h":2.95,"l":2.87,"n":7678,"o":2.93,"t":"2026-09-23T04:00:00Z","v":2058609,"vw":2.903338},{"c":2.89,"h":2.925,"l":2.86,"n":7141,"o":2.91,"t":"2026-09-24T04:00:00Z","v":1761290,"vw":2.889608},{"c":2.86,"h":2.915,"l":2.855,"n":8504,"o":2.88,"t":"2026-09-25T04:00:00Z","v":1614866,"vw":2.876771},{"c":2.82,"h":2.855,"l":2.79,"n":8291,"o":2.85,"t":"2026-09-28T04:00:00Z","v":1685451,"vw":2.82641},{"c":2.82,"h":2.87,"l":2.805,"n":6309,"o":2.83,"t":"2026-09-29T04:00:00Z","v":1491558,"vw":2.830138},{"c":2.8,"h":2.85,"l":2.785,"n":7316,"o":2.84,"t":"2026-09-30T04:00:00Z","v":1749560,"vw":2.809605},{"c":2.78,"h":2.8,"l":2.72,"n":6510,"o":2.79,"t":"2026-10-01T04:00:00Z","v":1846412,"vw":2.762954},{"c":2.78,"h":2.835,"l":2.77,"n":6005,"o":2.81,"t":"2026-10-02T04:00:00Z","v":1182296,"vw":2.791503},{"c":2.73,"h":2.8,"l":2.72,"n":5675,"o":2.8,"t":"2026-10-05T04:00:00Z","v":1526180,"vw":2.738657},{"c":2.75,"h":2.775,"l":2.73,"n":7139,"o":2.73,"t":"2026-10-06T04:00:00Z","v":1357364,"vw":2.750716},{"c":2.77,"h":2.79,"l":2.73,"n":6527,"o":2.74,"t":"2026-10-07T04:00:00Z","v":1547871,"vw":2.771556},{"c":2.74,"h":2.75,"l":2.66,"n":8426,"o":2.69,"t":"2026-10-08T04:00:00Z","v":2718582,"vw":2.717518},{"c":2.68,"h":2.76,"l":2.64,"n":5800,"o":2.75,"t":"2026-10-09T04:00:00Z","v":2202590,"vw":2.673201},{"c":2.69,"h":2.7,"l":2.625,"n":6063,"o":2.67,"t":"2026-10-12T04:00:00Z","v":1821631,"vw":2.66368},{"c":2.67,"h":2.725,"l":2.615,"n":7707,"o":2.7,"t":"2026-10-13T04:00:00Z","v":2031855,"vw":2.655652},{"c":2.53,"h":2.67,"l":2.53,"n":6799,"o":2.65,"t":"2026-10-14T04:00:00Z","v":1671126,"vw":2.580787},{"c":2.63,"h":2.69,"l":2.57,"n":9761,"o":2.57,"t":"2026-10-15T04:00:00Z","v":2192493,"vw":2.643099},{"c":2.63,"h":2.695,"l":2.6033,"n":5979,"o":2.64,"t":"2026-10-16T04:00:00Z","v":1386851,"vw":2.638174},{"c":2.6,"h":2.65,"l":2.59,"n":11012,"o":2.63,"t":"2026-10-19T04:00:00Z","v":3756838,"vw":2.625657},{"c":2.68,"h":2.7,"l":2.61,"n":7100,"o":2.61,"t":"2026-10-20T04:00:00Z","v":2405127,"vw":2.676883},{"c":2.7,"h":2.76,"l":2.67,"n":15332,"o":2.7,"t":"2026-10-21T04:00:00Z","v":5399771,"vw":2.716873},{"c":2.95,"h":3.005,"l":2.75,"n":16501,"o":2.87,"t":"2026-10-22T04:00:00Z","v":5278090,"vw":2.932777}],"volatilityBars":[{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-21T11:00:00Z","v":500,"vw":2.97},{"c":2.935,"h":2.96,"l":2.935,"n":210,"o":2.95,"t":"2026-09-21T13:30:00Z","v":89569,"vw":2.949538},{"c":2.925,"h":2.935,"l":2.925,"n":39,"o":2.935,"t":"2026-09-21T13:45:00Z","v":8575,"vw":2.930601},{"c":2.925,"h":2.93,"l":2.92,"n":96,"o":2.925,"t":"2026-09-21T14:00:00Z","v":9399,"vw":2.92501},{"c":2.93,"h":2.94,"l":2.925,"n":184,"o":2.925,"t":"2026-09-21T14:15:00Z","v":28527,"vw":2.931525},{"c":2.925,"h":2.935,"l":2.92,"n":202,"o":2.93,"t":"2026-09-21T14:30:00Z","v":37003,"vw":2.929228},{"c":2.92,"h":2.9299,"l":2.915,"n":180,"o":2.925,"t":"2026-09-21T14:45:00Z","v":26413,"vw":2.920054},{"c":2.925,"h":2.93,"l":2.915,"n":401,"o":2.92,"t":"2026-09-21T15:00:00Z","v":66544,"vw":2.919981},{"c":2.925,"h":2.93,"l":2.92,"n":106,"o":2.925,"t":"2026-09-21T15:15:00Z","v":9835,"vw":2.926664},{"c":2.945,"h":2.95,"l":2.925,"n":234,"o":2.925,"t":"2026-09-21T15:30:00Z","v":55331,"vw":2.932355},{"c":2.94,"h":2.945,"l":2.94,"n":70,"o":2.945,"t":"2026-09-21T15:45:00Z","v":5418,"vw":2.942026},{"c":2.935,"h":2.945,"l":2.93,"n":180,"o":2.94,"t":"2026-09-21T16:00:00Z","v":25842,"vw":2.937768},{"c":2.93,"h":2.935,"l":2.92,"n":326,"o":2.935,"t":"2026-09-21T16:15:00Z","v":123837,"vw":2.930157},{"c":2.925,"h":2.93,"l":2.92,"n":387,"o":2.93,"t":"2026-09-21T16:30:00Z","v":161992,"vw":2.929118},{"c":2.93,"h":2.93,"l":2.92,"n":133,"o":2.925,"t":"2026-09-21T16:45:00Z","v":27221,"vw":2.92332},{"c":2.915,"h":2.925,"l":2.915,"n":243,"o":2.92,"t":"2026-09-21T17:00:00Z","v":46514,"vw":2.918712},{"c":2.915,"h":2.92,"l":2.91,"n":195,"o":2.915,"t":"2026-09-21T17:15:00Z","v":50273,"vw":2.917981},{"c":2.91,"h":2.92,"l":2.91,"n":232,"o":2.915,"t":"2026-09-21T17:30:00Z","v":20567,"vw":2.914191},{"c":2.915,"h":2.92,"l":2.91,"n":218,"o":2.915,"t":"2026-09-21T17:45:00Z","v":33013,"vw":2.912745},{"c":2.915,"h":2.925,"l":2.915,"n":366,"o":2.915,"t":"2026-09-21T18:00:00Z","v":114703,"vw":2.919095},{"c":2.905,"h":2.92,"l":2.905,"n":211,"o":2.91,"t":"2026-09-21T18:15:00Z","v":37494,"vw":2.909213},{"c":2.9088,"h":2.91,"l":2.9,"n":259,"o":2.905,"t":"2026-09-21T18:30:00Z","v":24779,"vw":2.904656},{"c":2.915,"h":2.915,"l":2.9,"n":440,"o":2.905,"t":"2026-09-21T18:45:00Z","v":88710,"vw":2.908254},{"c":2.91,"h":2.915,"l":2.91,"n":178,"o":2.915,"t":"2026-09-21T19:00:00Z","v":26609,"vw":2.911843},{"c":2.92,"h":2.925,"l":2.91,"n":358,"o":2.91,"t":"2026-09-21T19:15:00Z","v":103849,"vw":2.918829},{"c":2.925,"h":2.925,"l":2.92,"n":500,"o":2.9219,"t":"2026-09-21T19:30:00Z","v":43111,"vw":2.922138},{"c":2.94,"h":2.94,"l":2.92,"n":1908,"o":2.925,"t":"2026-09-21T19:45:00Z","v":279297,"vw":2.928665},{"c":2.93,"h":2.93,"l":2.93,"n":13,"o":2.93,"t":"2026-09-21T20:00:00Z","v":217601,"vw":2.93},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-22T11:00:00Z","v":700,"vw":2.95},{"c":2.955,"h":2.96,"l":2.94,"n":106,"o":2.95,"t":"2026-09-22T13:30:00Z","v":28492,"vw":2.951924},{"c":2.96,"h":2.96,"l":2.945,"n":44,"o":2.96,"t":"2026-09-22T13:45:00Z","v":9890,"vw":2.951889},{"c":2.96,"h":2.965,"l":2.95,"n":103,"o":2.96,"t":"2026-09-22T14:00:00Z","v":17575,"vw":2.956502},{"c":2.945,"h":2.9689,"l":2.945,"n":250,"o":2.965,"t":"2026-09-22T14:15:00Z","v":42191,"vw":2.956893},{"c":2.935,"h":2.945,"l":2.935,"n":165,"o":2.945,"t":"2026-09-22T14:30:00Z","v":13813,"vw":2.941379},{"c":2.93,"h":2.9399,"l":2.92,"n":300,"o":2.935,"t":"2026-09-22T14:45:00Z","v":41552,"vw":2.930091},{"c":2.935,"h":2.94,"l":2.93,"n":125,"o":2.935,"t":"2026-09-22T15:00:00Z","v":10650,"vw":2.931416},{"c":2.9362,"h":2.94,"l":2.93,"n":184,"o":2.935,"t":"2026-09-22T15:15:00Z","v":19434,"vw":2.932016},{"c":2.935,"h":2.94,"l":2.93,"n":125,"o":2.935,"t":"2026-09-22T15:30:00Z","v":10601,"vw":2.93387},{"c":2.935,"h":2.935,"l":2.93,"n":183,"o":2.935,"t":"2026-09-22T15:45:00Z","v":18031,"vw":2.931205},{"c":2.935,"h":2.94,"l":2.93,"n":99,"o":2.935,"t":"2026-09-22T16:00:00Z","v":4869,"vw":2.934307},{"c":2.925,"h":2.935,"l":2.92,"n":258,"o":2.935,"t":"2026-09-22T16:15:00Z","v":48855,"vw":2.929227},{"c":2.93,"h":2.94,"l":2.925,"n":117,"o":2.925,"t":"2026-09-22T16:30:00Z","v":15061,"vw":2.929618},{"c":2.925,"h":2.94,"l":2.925,"n":179,"o":2.93,"t":"2026-09-22T16:45:00Z","v":27899,"vw":2.931831},{"c":2.9112,"h":2.93,"l":2.9112,"n":174,"o":2.925,"t":"2026-09-22T17:00:00Z","v":24259,"vw":2.920073},{"c":2.915,"h":2.92,"l":2.91,"n":123,"o":2.915,"t":"2026-09-22T17:15:00Z","v":19392,"vw":2.913718},{"c":2.925,"h":2.925,"l":2.91,"n":223,"o":2.915,"t":"2026-09-22T17:30:00Z","v":49458,"vw":2.919498},{"c":2.935,"h":2.935,"l":2.92,"n":216,"o":2.925,"t":"2026-09-22T17:45:00Z","v":30084,"vw":2.928321},{"c":2.935,"h":2.945,"l":2.93,"n":220,"o":2.935,"t":"2026-09-22T18:00:00Z","v":31480,"vw":2.938823},{"c":2.935,"h":2.94,"l":2.93,"n":146,"o":2.94,"t":"2026-09-22T18:15:00Z","v":20728,"vw":2.934574},{"c":2.935,"h":2.935,"l":2.93,"n":109,"o":2.935,"t":"2026-09-22T18:30:00Z","v":12003,"vw":2.931275},{"c":2.93,"h":2.94,"l":2.93,"n":109,"o":2.935,"t":"2026-09-22T18:45:00Z","v":11053,"vw":2.931831},{"c":2.935,"h":2.94,"l":2.93,"n":151,"o":2.935,"t":"2026-09-22T19:00:00Z","v":22423,"vw":2.936148},{"c":2.945,"h":2.9489,"l":2.9301,"n":192,"o":2.9301,"t":"2026-09-22T19:15:00Z","v":31117,"vw":2.940695},{"c":2.955,"h":2.96,"l":2.942,"n":350,"o":2.945,"t":"2026-09-22T19:30:00Z","v":42389,"vw":2.951843},{"c":2.94,"h":2.955,"l":2.94,"n":1123,"o":2.955,"t":"2026-09-22T19:45:00Z","v":159956,"vw":2.947668},{"c":2.95,"h":2.95,"l":2.95,"n":8,"o":2.95,"t":"2026-09-22T20:00:00Z","v":161370,"vw":2.95},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-23T13:00:00Z","v":2001,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-23T13:15:00Z","v":205,"vw":2.96},{"c":2.915,"h":2.95,"l":2.905,"n":472,"o":2.93,"t":"2026-09-23T13:30:00Z","v":191673,"vw":2.917608},{"c":2.905,"h":2.93,"l":2.905,"n":192,"o":2.915,"t":"2026-09-23T13:45:00Z","v":113894,"vw":2.922496},{"c":2.915,"h":2.92,"l":2.9,"n":245,"o":2.91,"t":"2026-09-23T14:00:00Z","v":52321,"vw":2.909604},{"c":2.905,"h":2.935,"l":2.9,"n":242,"o":2.92,"t":"2026-09-23T14:15:00Z","v":91850,"vw":2.920354},{"c":2.89,"h":2.91,"l":2.89,"n":165,"o":2.905,"t":"2026-09-23T14:30:00Z","v":33484,"vw":2.905777},{"c":2.885,"h":2.89,"l":2.88,"n":146,"o":2.89,"t":"2026-09-23T14:45:00Z","v":14638,"vw":2.886935},{"c":2.885,"h":2.9,"l":2.88,"n":186,"o":2.885,"t":"2026-09-23T15:00:00Z","v":54349,"vw":2.890171},{"c":2.88,"h":2.885,"l":2.87,"n":210,"o":2.885,"t":"2026-09-23T15:15:00Z","v":55159,"vw":2.878763},{"c":2.885,"h":2.89,"l":2.875,"n":231,"o":2.875,"t":"2026-09-23T15:30:00Z","v":83319,"vw":2.88003},{"c":2.89,"h":2.89,"l":2.88,"n":125,"o":2.885,"t":"2026-09-23T15:45:00Z","v":17056,"vw":2.888567},{"c":2.88,"h":2.89,"l":2.88,"n":161,"o":2.885,"t":"2026-09-23T16:00:00Z","v":16519,"vw":2.885},{"c":2.89,"h":2.89,"l":2.88,"n":185,"o":2.885,"t":"2026-09-23T16:15:00Z","v":19532,"vw":2.884696},{"c":2.89,"h":2.89,"l":2.88,"n":265,"o":2.88,"t":"2026-09-23T16:30:00Z","v":40965,"vw":2.887664},{"c":2.885,"h":2.89,"l":2.88,"n":198,"o":2.885,"t":"2026-09-23T16:45:00Z","v":23848,"vw":2.886178},{"c":2.89,"h":2.9,"l":2.875,"n":377,"o":2.885,"t":"2026-09-23T17:00:00Z","v":117036,"vw":2.882892},{"c":2.885,"h":2.89,"l":2.88,"n":206,"o":2.89,"t":"2026-09-23T17:15:00Z","v":36931,"vw":2.888023},{"c":2.885,"h":2.89,"l":2.88,"n":172,"o":2.89,"t":"2026-09-23T17:30:00Z","v":15511,"vw":2.885624},{"c":2.89,"h":2.8999,"l":2.8828,"n":317,"o":2.89,"t":"2026-09-23T17:45:00Z","v":73152,"vw":2.890052},{"c":2.895,"h":2.9,"l":2.89,"n":169,"o":2.89,"t":"2026-09-23T18:00:00Z","v":29648,"vw":2.891618},{"c":2.9069,"h":2.915,"l":2.89,"n":504,"o":2.895,"t":"2026-09-23T18:15:00Z","v":163396,"vw":2.902388},{"c":2.905,"h":2.905,"l":2.895,"n":252,"o":2.9,"t":"2026-09-23T18:30:00Z","v":72510,"vw":2.900371},{"c":2.905,"h":2.91,"l":2.895,"n":270,"o":2.9,"t":"2026-09-23T18:45:00Z","v":82197,"vw":2.899988},{"c":2.905,"h":2.91,"l":2.9,"n":242,"o":2.9,"t":"2026-09-23T19:00:00Z","v":41262,"vw":2.90624},{"c":2.91,"h":2.91,"l":2.9,"n":320,"o":2.905,"t":"2026-09-23T19:15:00Z","v":82845,"vw":2.907683},{"c":2.905,"h":2.915,"l":2.905,"n":391,"o":2.905,"t":"2026-09-23T19:30:00Z","v":65896,"vw":2.910041},{"c":2.91,"h":2.92,"l":2.905,"n":1075,"o":2.905,"t":"2026-09-23T19:45:00Z","v":163963,"vw":2.912142},{"c":2.91,"h":2.91,"l":2.91,"n":15,"o":2.91,"t":"2026-09-23T20:00:00Z","v":291519,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-24T13:00:00Z","v":349,"vw":2.9},{"c":2.905,"h":2.925,"l":2.905,"n":107,"o":2.91,"t":"2026-09-24T13:30:00Z","v":40620,"vw":2.910605},{"c":2.885,"h":2.905,"l":2.885,"n":110,"o":2.905,"t":"2026-09-24T13:45:00Z","v":27836,"vw":2.892363},{"c":2.8893,"h":2.8893,"l":2.86,"n":211,"o":2.8824,"t":"2026-09-24T14:00:00Z","v":75466,"vw":2.875099},{"c":2.875,"h":2.88,"l":2.8711,"n":48,"o":2.88,"t":"2026-09-24T14:15:00Z","v":7979,"vw":2.876961},{"c":2.88,"h":2.88,"l":2.87,"n":81,"o":2.875,"t":"2026-09-24T14:30:00Z","v":7182,"vw":2.875061},{"c":2.865,"h":2.875,"l":2.86,"n":203,"o":2.875,"t":"2026-09-24T14:45:00Z","v":28992,"vw":2.869535},{"c":2.865,"h":2.87,"l":2.865,"n":114,"o":2.865,"t":"2026-09-24T15:00:00Z","v":29612,"vw":2.869376},{"c":2.875,"h":2.88,"l":2.865,"n":187,"o":2.865,"t":"2026-09-24T15:15:00Z","v":17058,"vw":2.8722},{"c":2.885,"h":2.89,"l":2.875,"n":243,"o":2.88,"t":"2026-09-24T15:30:00Z","v":60042,"vw":2.884405},{"c":2.875,"h":2.89,"l":2.87,"n":258,"o":2.89,"t":"2026-09-24T15:45:00Z","v":41149,"vw":2.879686},{"c":2.89,"h":2.89,"l":2.875,"n":179,"o":2.88,"t":"2026-09-24T16:00:00Z","v":21303,"vw":2.882191},{"c":2.9,"h":2.915,"l":2.885,"n":367,"o":2.89,"t":"2026-09-24T16:15:00Z","v":90610,"vw":2.904329},{"c":2.905,"h":2.91,"l":2.89,"n":184,"o":2.905,"t":"2026-09-24T16:30:00Z","v":36350,"vw":2.900012},{"c":2.9,"h":2.91,"l":2.895,"n":128,"o":2.905,"t":"2026-09-24T16:45:00Z","v":45719,"vw":2.9019},{"c":2.9,"h":2.91,"l":2.89,"n":315,"o":2.9,"t":"2026-09-24T17:00:00Z","v":68245,"vw":2.899274},{"c":2.895,"h":2.9,"l":2.89,"n":116,"o":2.9,"t":"2026-09-24T17:15:00Z","v":18214,"vw":2.893924},{"c":2.895,"h":2.9,"l":2.89,"n":110,"o":2.895,"t":"2026-09-24T17:30:00Z","v":6150,"vw":2.894187},{"c":2.89,"h":2.9,"l":2.89,"n":111,"o":2.89,"t":"2026-09-24T17:45:00Z","v":47717,"vw":2.893705},{"c":2.9,"h":2.9,"l":2.89,"n":154,"o":2.9,"t":"2026-09-24T18:00:00Z","v":57129,"vw":2.89683},{"c":2.89,"h":2.9,"l":2.89,"n":156,"o":2.9,"t":"2026-09-24T18:15:00Z","v":16090,"vw":2.892639},{"c":2.885,"h":2.9,"l":2.88,"n":348,"o":2.89,"t":"2026-09-24T18:30:00Z","v":77116,"vw":2.889833},{"c":2.885,"h":2.89,"l":2.88,"n":144,"o":2.885,"t":"2026-09-24T18:45:00Z","v":17917,"vw":2.885637},{"c":2.885,"h":2.89,"l":2.88,"n":190,"o":2.885,"t":"2026-09-24T19:00:00Z","v":20147,"vw":2.884219},{"c":2.89,"h":2.89,"l":2.88,"n":283,"o":2.88,"t":"2026-09-24T19:15:00Z","v":19989,"vw":2.88477},{"c":2.9,"h":2.9,"l":2.88,"n":672,"o":2.885,"t":"2026-09-24T19:30:00Z","v":35375,"vw":2.89068},{"c":2.89,"h":2.9,"l":2.87,"n":1781,"o":2.9,"t":"2026-09-24T19:45:00Z","v":373343,"vw":2.886841},{"c":2.89,"h":2.89,"l":2.89,"n":10,"o":2.89,"t":"2026-09-24T20:00:00Z","v":267554,"vw":2.89},{"c":2.87,"h":2.885,"l":2.855,"n":249,"o":2.88,"t":"2026-09-25T13:30:00Z","v":38457,"vw":2.869689},{"c":2.865,"h":2.87,"l":2.86,"n":58,"o":2.865,"t":"2026-09-25T13:45:00Z","v":9062,"vw":2.862352},{"c":2.865,"h":2.87,"l":2.86,"n":85,"o":2.87,"t":"2026-09-25T14:00:00Z","v":43379,"vw":2.864678},{"c":2.87,"h":2.88,"l":2.86,"n":274,"o":2.865,"t":"2026-09-25T14:15:00Z","v":27775,"vw":2.868893},{"c":2.8794,"h":2.89,"l":2.86,"n":426,"o":2.865,"t":"2026-09-25T14:30:00Z","v":122624,"vw":2.87583},{"c":2.88,"h":2.88,"l":2.87,"n":72,"o":2.875,"t":"2026-09-25T14:45:00Z","v":8874,"vw":2.874286},{"c":2.8725,"h":2.88,"l":2.87,"n":112,"o":2.875,"t":"2026-09-25T15:00:00Z","v":9212,"vw":2.873937},{"c":2.88,"h":2.89,"l":2.87,"n":248,"o":2.88,"t":"2026-09-25T15:15:00Z","v":62286,"vw":2.880061},{"c":2.875,"h":2.89,"l":2.875,"n":397,"o":2.8799,"t":"2026-09-25T15:30:00Z","v":83876,"vw":2.879941},{"c":2.905,"h":2.905,"l":2.88,"n":252,"o":2.88,"t":"2026-09-25T15:45:00Z","v":31075,"vw":2.890559},{"c":2.905,"h":2.915,"l":2.9,"n":244,"o":2.905,"t":"2026-09-25T16:00:00Z","v":47966,"vw":2.904668},{"c":2.9,"h":2.91,"l":2.89,"n":278,"o":2.905,"t":"2026-09-25T16:15:00Z","v":53280,"vw":2.899995},{"c":2.895,"h":2.9,"l":2.89,"n":177,"o":2.9,"t":"2026-09-25T16:30:00Z","v":14617,"vw":2.895209},{"c":2.895,"h":2.9,"l":2.89,"n":140,"o":2.895,"t":"2026-09-25T16:45:00Z","v":11539,"vw":2.89435},{"c":2.8992,"h":2.91,"l":2.895,"n":335,"o":2.895,"t":"2026-09-25T17:00:00Z","v":109881,"vw":2.899832},{"c":2.88,"h":2.895,"l":2.88,"n":187,"o":2.895,"t":"2026-09-25T17:15:00Z","v":52103,"vw":2.886211},{"c":2.8701,"h":2.885,"l":2.8701,"n":214,"o":2.885,"t":"2026-09-25T17:30:00Z","v":63565,"vw":2.874498},{"c":2.875,"h":2.88,"l":2.87,"n":169,"o":2.875,"t":"2026-09-25T17:45:00Z","v":11047,"vw":2.87508},{"c":2.875,"h":2.88,"l":2.87,"n":254,"o":2.87,"t":"2026-09-25T18:00:00Z","v":23102,"vw":2.874019},{"c":2.875,"h":2.875,"l":2.87,"n":174,"o":2.875,"t":"2026-09-25T18:15:00Z","v":14081,"vw":2.873707},{"c":2.875,"h":2.88,"l":2.87,"n":222,"o":2.875,"t":"2026-09-25T18:30:00Z","v":20775,"vw":2.873747},{"c":2.875,"h":2.8799,"l":2.87,"n":253,"o":2.87,"t":"2026-09-25T18:45:00Z","v":31494,"vw":2.871793},{"c":2.885,"h":2.885,"l":2.87,"n":430,"o":2.87,"t":"2026-09-25T19:00:00Z","v":93903,"vw":2.876686},{"c":2.875,"h":2.89,"l":2.87,"n":363,"o":2.88,"t":"2026-09-25T19:15:00Z","v":65452,"vw":2.877762},{"c":2.865,"h":2.88,"l":2.86,"n":650,"o":2.875,"t":"2026-09-25T19:30:00Z","v":85951,"vw":2.868268},{"c":2.87,"h":2.88,"l":2.86,"n":1846,"o":2.865,"t":"2026-09-25T19:45:00Z","v":315229,"vw":2.868849},{"c":2.86,"h":2.86,"l":2.86,"n":12,"o":2.86,"t":"2026-09-25T20:00:00Z","v":136885,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-28T11:30:00Z","v":700,"vw":2.86},{"c":2.9765,"h":2.9765,"l":2.9765,"n":1,"o":2.9765,"t":"2026-09-28T11:45:00Z","v":1000,"vw":2.9765},{"c":2.835,"h":2.85,"l":2.83,"n":291,"o":2.85,"t":"2026-09-28T13:30:00Z","v":100288,"vw":2.840549},{"c":2.845,"h":2.85,"l":2.835,"n":140,"o":2.835,"t":"2026-09-28T13:45:00Z","v":23632,"vw":2.842229},{"c":2.845,"h":2.855,"l":2.83,"n":185,"o":2.84,"t":"2026-09-28T14:00:00Z","v":36212,"vw":2.843406},{"c":2.845,"h":2.845,"l":2.835,"n":153,"o":2.84,"t":"2026-09-28T14:15:00Z","v":20907,"vw":2.84041},{"c":2.845,"h":2.85,"l":2.84,"n":144,"o":2.8418,"t":"2026-09-28T14:30:00Z","v":32705,"vw":2.847473},{"c":2.835,"h":2.845,"l":2.835,"n":261,"o":2.84,"t":"2026-09-28T14:45:00Z","v":60132,"vw":2.839676},{"c":2.825,"h":2.84,"l":2.82,"n":220,"o":2.84,"t":"2026-09-28T15:00:00Z","v":28026,"vw":2.828787},{"c":2.82,"h":2.835,"l":2.82,"n":211,"o":2.825,"t":"2026-09-28T15:15:00Z","v":37801,"vw":2.82943},{"c":2.81,"h":2.826,"l":2.81,"n":376,"o":2.825,"t":"2026-09-28T15:30:00Z","v":41582,"vw":2.818499},{"c":2.795,"h":2.8192,"l":2.79,"n":324,"o":2.815,"t":"2026-09-28T15:45:00Z","v":59264,"vw":2.806233},{"c":2.805,"h":2.82,"l":2.79,"n":352,"o":2.795,"t":"2026-09-28T16:00:00Z","v":65645,"vw":2.804253},{"c":2.84,"h":2.84,"l":2.81,"n":542,"o":2.81,"t":"2026-09-28T16:15:00Z","v":123502,"vw":2.820524},{"c":2.825,"h":2.83,"l":2.82,"n":234,"o":2.83,"t":"2026-09-28T16:30:00Z","v":32797,"vw":2.827857},{"c":2.825,"h":2.83,"l":2.82,"n":210,"o":2.825,"t":"2026-09-28T16:45:00Z","v":22017,"vw":2.826385},{"c":2.8408,"h":2.855,"l":2.82,"n":338,"o":2.83,"t":"2026-09-28T17:00:00Z","v":62711,"vw":2.843338},{"c":2.835,"h":2.85,"l":2.83,"n":350,"o":2.845,"t":"2026-09-28T17:15:00Z","v":62101,"vw":2.840096},{"c":2.84,"h":2.84,"l":2.83,"n":147,"o":2.84,"t":"2026-09-28T17:30:00Z","v":20524,"vw":2.836048},{"c":2.835,"h":2.85,"l":2.83,"n":208,"o":2.84,"t":"2026-09-28T17:45:00Z","v":31412,"vw":2.84035},{"c":2.835,"h":2.84,"l":2.83,"n":117,"o":2.835,"t":"2026-09-28T18:00:00Z","v":21292,"vw":2.83172},{"c":2.82,"h":2.835,"l":2.82,"n":224,"o":2.83,"t":"2026-09-28T18:15:00Z","v":31866,"vw":2.828703},{"c":2.82,"h":2.84,"l":2.82,"n":310,"o":2.83,"t":"2026-09-28T18:30:00Z","v":53419,"vw":2.829684},{"c":2.825,"h":2.83,"l":2.82,"n":246,"o":2.825,"t":"2026-09-28T18:45:00Z","v":33578,"vw":2.825457},{"c":2.825,"h":2.83,"l":2.82,"n":231,"o":2.825,"t":"2026-09-28T19:00:00Z","v":20939,"vw":2.821282},{"c":2.825,"h":2.825,"l":2.81,"n":467,"o":2.82,"t":"2026-09-28T19:15:00Z","v":113432,"vw":2.819291},{"c":2.82,"h":2.8275,"l":2.82,"n":342,"o":2.82,"t":"2026-09-28T19:30:00Z","v":37831,"vw":2.823212},{"c":2.82,"h":2.83,"l":2.81,"n":1211,"o":2.82,"t":"2026-09-28T19:45:00Z","v":219081,"vw":2.819838},{"c":2.82,"h":2.82,"l":2.82,"n":17,"o":2.82,"t":"2026-09-28T20:00:00Z","v":228222,"vw":2.82},{"c":2.855,"h":2.86,"l":2.815,"n":261,"o":2.83,"t":"2026-09-29T13:30:00Z","v":110371,"vw":2.831053},{"c":2.8535,"h":2.865,"l":2.845,"n":207,"o":2.86,"t":"2026-09-29T13:45:00Z","v":97217,"vw":2.854599},{"c":2.8501,"h":2.865,"l":2.85,"n":161,"o":2.86,"t":"2026-09-29T14:00:00Z","v":36287,"vw":2.856292},{"c":2.855,"h":2.87,"l":2.85,"n":192,"o":2.86,"t":"2026-09-29T14:15:00Z","v":49460,"vw":2.862744},{"c":2.855,"h":2.86,"l":2.85,"n":83,"o":2.855,"t":"2026-09-29T14:30:00Z","v":7834,"vw":2.854256},{"c":2.855,"h":2.865,"l":2.85,"n":158,"o":2.855,"t":"2026-09-29T14:45:00Z","v":24923,"vw":2.860269},{"c":2.855,"h":2.86,"l":2.85,"n":232,"o":2.85,"t":"2026-09-29T15:00:00Z","v":45351,"vw":2.85164},{"c":2.835,"h":2.86,"l":2.83,"n":197,"o":2.86,"t":"2026-09-29T15:15:00Z","v":35411,"vw":2.84038},{"c":2.825,"h":2.84,"l":2.82,"n":252,"o":2.835,"t":"2026-09-29T15:30:00Z","v":41530,"vw":2.832886},{"c":2.82,"h":2.835,"l":2.81,"n":391,"o":2.825,"t":"2026-09-29T15:45:00Z","v":132380,"vw":2.825087},{"c":2.83,"h":2.83,"l":2.815,"n":208,"o":2.82,"t":"2026-09-29T16:00:00Z","v":34174,"vw":2.820172},{"c":2.82,"h":2.83,"l":2.82,"n":167,"o":2.825,"t":"2026-09-29T16:15:00Z","v":16670,"vw":2.822446},{"c":2.815,"h":2.825,"l":2.81,"n":164,"o":2.825,"t":"2026-09-29T16:30:00Z","v":20947,"vw":2.817971},{"c":2.815,"h":2.82,"l":2.81,"n":146,"o":2.815,"t":"2026-09-29T16:45:00Z","v":9212,"vw":2.814099},{"c":2.815,"h":2.82,"l":2.81,"n":123,"o":2.815,"t":"2026-09-29T17:00:00Z","v":12584,"vw":2.813313},{"c":2.815,"h":2.82,"l":2.81,"n":178,"o":2.815,"t":"2026-09-29T17:15:00Z","v":14391,"vw":2.814477},{"c":2.815,"h":2.82,"l":2.81,"n":199,"o":2.815,"t":"2026-09-29T17:30:00Z","v":29401,"vw":2.814857},{"c":2.805,"h":2.82,"l":2.805,"n":204,"o":2.82,"t":"2026-09-29T17:45:00Z","v":50547,"vw":2.809995},{"c":2.815,"h":2.82,"l":2.81,"n":232,"o":2.81,"t":"2026-09-29T18:00:00Z","v":23599,"vw":2.811627},{"c":2.82,"h":2.82,"l":2.81,"n":183,"o":2.82,"t":"2026-09-29T18:15:00Z","v":43915,"vw":2.81876},{"c":2.83,"h":2.83,"l":2.815,"n":413,"o":2.815,"t":"2026-09-29T18:30:00Z","v":99442,"vw":2.820589},{"c":2.825,"h":2.83,"l":2.82,"n":188,"o":2.8212,"t":"2026-09-29T18:45:00Z","v":22050,"vw":2.825389},{"c":2.83,"h":2.83,"l":2.825,"n":197,"o":2.825,"t":"2026-09-29T19:00:00Z","v":19230,"vw":2.828862},{"c":2.83,"h":2.83,"l":2.82,"n":313,"o":2.83,"t":"2026-09-29T19:15:00Z","v":110573,"vw":2.828501},{"c":2.835,"h":2.84,"l":2.82,"n":313,"o":2.83,"t":"2026-09-29T19:30:00Z","v":54536,"vw":2.829636},{"c":2.825,"h":2.84,"l":2.82,"n":743,"o":2.835,"t":"2026-09-29T19:45:00Z","v":159411,"vw":2.829158},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-09-29T20:00:00Z","v":179102,"vw":2.82},{"c":2.825,"h":2.84,"l":2.8,"n":299,"o":2.84,"t":"2026-09-30T13:30:00Z","v":70208,"vw":2.816206},{"c":2.83,"h":2.83,"l":2.825,"n":122,"o":2.825,"t":"2026-09-30T13:45:00Z","v":19146,"vw":2.828434},{"c":2.835,"h":2.845,"l":2.82,"n":236,"o":2.83,"t":"2026-09-30T14:00:00Z","v":61660,"vw":2.833804},{"c":2.835,"h":2.85,"l":2.83,"n":198,"o":2.84,"t":"2026-09-30T14:15:00Z","v":33355,"vw":2.839615},{"c":2.84,"h":2.84,"l":2.83,"n":147,"o":2.835,"t":"2026-09-30T14:30:00Z","v":15037,"vw":2.835516},{"c":2.845,"h":2.845,"l":2.835,"n":176,"o":2.835,"t":"2026-09-30T14:45:00Z","v":46330,"vw":2.837586},{"c":2.83,"h":2.84,"l":2.83,"n":134,"o":2.84,"t":"2026-09-30T15:00:00Z","v":13600,"vw":2.835714},{"c":2.82,"h":2.84,"l":2.82,"n":214,"o":2.835,"t":"2026-09-30T15:15:00Z","v":36705,"vw":2.830825},{"c":2.815,"h":2.8261,"l":2.81,"n":316,"o":2.825,"t":"2026-09-30T15:30:00Z","v":133873,"vw":2.820495},{"c":2.82,"h":2.825,"l":2.815,"n":194,"o":2.815,"t":"2026-09-30T15:45:00Z","v":33157,"vw":2.820075},{"c":2.81,"h":2.82,"l":2.81,"n":175,"o":2.82,"t":"2026-09-30T16:00:00Z","v":24455,"vw":2.817804},{"c":2.81,"h":2.82,"l":2.81,"n":242,"o":2.815,"t":"2026-09-30T16:15:00Z","v":63350,"vw":2.81291},{"c":2.805,"h":2.815,"l":2.8,"n":211,"o":2.81,"t":"2026-09-30T16:30:00Z","v":73181,"vw":2.810526},{"c":2.805,"h":2.81,"l":2.8,"n":176,"o":2.8,"t":"2026-09-30T16:45:00Z","v":14070,"vw":2.804956},{"c":2.8,"h":2.81,"l":2.8,"n":342,"o":2.805,"t":"2026-09-30T17:00:00Z","v":62365,"vw":2.803924},{"c":2.795,"h":2.8,"l":2.79,"n":207,"o":2.79,"t":"2026-09-30T17:15:00Z","v":35898,"vw":2.791607},{"c":2.795,"h":2.8,"l":2.79,"n":172,"o":2.795,"t":"2026-09-30T17:30:00Z","v":44589,"vw":2.798529},{"c":2.795,"h":2.8,"l":2.785,"n":372,"o":2.79,"t":"2026-09-30T17:45:00Z","v":131565,"vw":2.790427},{"c":2.795,"h":2.8,"l":2.79,"n":187,"o":2.795,"t":"2026-09-30T18:00:00Z","v":14820,"vw":2.795029},{"c":2.795,"h":2.8,"l":2.79,"n":189,"o":2.795,"t":"2026-09-30T18:15:00Z","v":12161,"vw":2.795077},{"c":2.79,"h":2.795,"l":2.79,"n":151,"o":2.79,"t":"2026-09-30T18:30:00Z","v":24852,"vw":2.793404},{"c":2.81,"h":2.81,"l":2.79,"n":289,"o":2.8,"t":"2026-09-30T18:45:00Z","v":42156,"vw":2.79868},{"c":2.81,"h":2.81,"l":2.8,"n":183,"o":2.805,"t":"2026-09-30T19:00:00Z","v":36509,"vw":2.80908},{"c":2.81,"h":2.81,"l":2.8,"n":299,"o":2.805,"t":"2026-09-30T19:15:00Z","v":39851,"vw":2.80798},{"c":2.805,"h":2.815,"l":2.8,"n":458,"o":2.81,"t":"2026-09-30T19:30:00Z","v":78290,"vw":2.809926},{"c":2.8,"h":2.82,"l":2.79,"n":1312,"o":2.8,"t":"2026-09-30T19:45:00Z","v":370116,"vw":2.806556},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-09-30T20:00:00Z","v":189489,"vw":2.8},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-30T20:45:00Z","v":300,"vw":2.84},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-01T11:45:00Z","v":592,"vw":2.82},{"c":2.765,"h":2.795,"l":2.765,"n":474,"o":2.79,"t":"2026-10-01T13:30:00Z","v":128011,"vw":2.782857},{"c":2.732,"h":2.7688,"l":2.73,"n":143,"o":2.7688,"t":"2026-10-01T13:45:00Z","v":58107,"vw":2.750142},{"c":2.74,"h":2.7489,"l":2.735,"n":227,"o":2.735,"t":"2026-10-01T14:00:00Z","v":34718,"vw":2.739668},{"c":2.725,"h":2.746,"l":2.725,"n":238,"o":2.745,"t":"2026-10-01T14:15:00Z","v":57095,"vw":2.734895},{"c":2.75,"h":2.75,"l":2.72,"n":220,"o":2.72,"t":"2026-10-01T14:30:00Z","v":134712,"vw":2.742585},{"c":2.745,"h":2.755,"l":2.74,"n":172,"o":2.745,"t":"2026-10-01T14:45:00Z","v":68055,"vw":2.748303},{"c":2.745,"h":2.75,"l":2.74,"n":117,"o":2.745,"t":"2026-10-01T15:00:00Z","v":12102,"vw":2.742098},{"c":2.735,"h":2.745,"l":2.73,"n":154,"o":2.74,"t":"2026-10-01T15:15:00Z","v":21853,"vw":2.737354},{"c":2.735,"h":2.75,"l":2.72,"n":240,"o":2.735,"t":"2026-10-01T15:30:00Z","v":72420,"vw":2.738721},{"c":2.75,"h":2.76,"l":2.7309,"n":171,"o":2.74,"t":"2026-10-01T15:45:00Z","v":52191,"vw":2.74506},{"c":2.74,"h":2.75,"l":2.74,"n":118,"o":2.75,"t":"2026-10-01T16:00:00Z","v":31655,"vw":2.74876},{"c":2.745,"h":2.75,"l":2.74,"n":206,"o":2.74,"t":"2026-10-01T16:15:00Z","v":79523,"vw":2.742401},{"c":2.745,"h":2.75,"l":2.74,"n":182,"o":2.74,"t":"2026-10-01T16:30:00Z","v":36345,"vw":2.744989},{"c":2.74,"h":2.75,"l":2.74,"n":151,"o":2.74,"t":"2026-10-01T16:45:00Z","v":12786,"vw":2.742064},{"c":2.74,"h":2.75,"l":2.74,"n":128,"o":2.74,"t":"2026-10-01T17:00:00Z","v":16045,"vw":2.744457},{"c":2.75,"h":2.755,"l":2.74,"n":269,"o":2.74,"t":"2026-10-01T17:15:00Z","v":59932,"vw":2.747961},{"c":2.7698,"h":2.77,"l":2.745,"n":293,"o":2.75,"t":"2026-10-01T17:30:00Z","v":186247,"vw":2.755298},{"c":2.76,"h":2.77,"l":2.76,"n":139,"o":2.765,"t":"2026-10-01T17:45:00Z","v":36169,"vw":2.763667},{"c":2.765,"h":2.77,"l":2.76,"n":91,"o":2.76,"t":"2026-10-01T18:00:00Z","v":18487,"vw":2.766995},{"c":2.77,"h":2.78,"l":2.77,"n":222,"o":2.77,"t":"2026-10-01T18:15:00Z","v":54962,"vw":2.771896},{"c":2.78,"h":2.785,"l":2.77,"n":396,"o":2.77,"t":"2026-10-01T18:30:00Z","v":129932,"vw":2.779528},{"c":2.785,"h":2.79,"l":2.78,"n":137,"o":2.785,"t":"2026-10-01T18:45:00Z","v":22369,"vw":2.784658},{"c":2.78,"h":2.79,"l":2.78,"n":134,"o":2.785,"t":"2026-10-01T19:00:00Z","v":15447,"vw":2.783106},{"c":2.79,"h":2.79,"l":2.78,"n":216,"o":2.785,"t":"2026-10-01T19:15:00Z","v":25198,"vw":2.783756},{"c":2.78,"h":2.79,"l":2.775,"n":401,"o":2.785,"t":"2026-10-01T19:30:00Z","v":93681,"vw":2.780883},{"c":2.785,"h":2.8,"l":2.78,"n":1084,"o":2.785,"t":"2026-10-01T19:45:00Z","v":223709,"vw":2.787575},{"c":2.78,"h":2.78,"l":2.78,"n":8,"o":2.78,"t":"2026-10-01T20:00:00Z","v":144935,"vw":2.78},{"c":2.815,"h":2.825,"l":2.8,"n":281,"o":2.81,"t":"2026-10-02T13:30:00Z","v":94785,"vw":2.816647},{"c":2.795,"h":2.815,"l":2.79,"n":198,"o":2.815,"t":"2026-10-02T13:45:00Z","v":32608,"vw":2.804167},{"c":2.8,"h":2.8,"l":2.785,"n":210,"o":2.79,"t":"2026-10-02T14:00:00Z","v":23711,"vw":2.794564},{"c":2.82,"h":2.82,"l":2.8,"n":109,"o":2.8,"t":"2026-10-02T14:15:00Z","v":15479,"vw":2.809362},{"c":2.825,"h":2.825,"l":2.82,"n":48,"o":2.82,"t":"2026-10-02T14:30:00Z","v":6562,"vw":2.820892},{"c":2.82,"h":2.835,"l":2.82,"n":242,"o":2.825,"t":"2026-10-02T14:45:00Z","v":99106,"vw":2.83037},{"c":2.79,"h":2.8203,"l":2.79,"n":216,"o":2.8203,"t":"2026-10-02T15:00:00Z","v":39251,"vw":2.810173},{"c":2.78,"h":2.795,"l":2.78,"n":139,"o":2.795,"t":"2026-10-02T15:15:00Z","v":15771,"vw":2.787011},{"c":2.785,"h":2.795,"l":2.78,"n":208,"o":2.79,"t":"2026-10-02T15:30:00Z","v":101790,"vw":2.789877},{"c":2.775,"h":2.79,"l":2.775,"n":155,"o":2.79,"t":"2026-10-02T15:45:00Z","v":22717,"vw":2.781145},{"c":2.78,"h":2.79,"l":2.775,"n":152,"o":2.78,"t":"2026-10-02T16:00:00Z","v":26667,"vw":2.778648},{"c":2.78,"h":2.79,"l":2.775,"n":204,"o":2.78,"t":"2026-10-02T16:15:00Z","v":37425,"vw":2.780616},{"c":2.79,"h":2.79,"l":2.775,"n":137,"o":2.775,"t":"2026-10-02T16:30:00Z","v":11432,"vw":2.779795},{"c":2.78,"h":2.79,"l":2.78,"n":48,"o":2.785,"t":"2026-10-02T16:45:00Z","v":5933,"vw":2.78118},{"c":2.78,"h":2.79,"l":2.775,"n":165,"o":2.785,"t":"2026-10-02T17:00:00Z","v":32533,"vw":2.782782},{"c":2.775,"h":2.78,"l":2.774,"n":369,"o":2.775,"t":"2026-10-02T17:15:00Z","v":60940,"vw":2.778502},{"c":2.7808,"h":2.785,"l":2.775,"n":113,"o":2.775,"t":"2026-10-02T17:30:00Z","v":16507,"vw":2.778956},{"c":2.785,"h":2.79,"l":2.78,"n":144,"o":2.7892,"t":"2026-10-02T17:45:00Z","v":43969,"vw":2.788964},{"c":2.785,"h":2.79,"l":2.78,"n":123,"o":2.785,"t":"2026-10-02T18:00:00Z","v":10840,"vw":2.785656},{"c":2.785,"h":2.79,"l":2.78,"n":144,"o":2.78,"t":"2026-10-02T18:15:00Z","v":22568,"vw":2.785179},{"c":2.785,"h":2.79,"l":2.78,"n":183,"o":2.785,"t":"2026-10-02T18:30:00Z","v":29316,"vw":2.786962},{"c":2.785,"h":2.79,"l":2.78,"n":203,"o":2.785,"t":"2026-10-02T18:45:00Z","v":10994,"vw":2.785545},{"c":2.78,"h":2.79,"l":2.78,"n":204,"o":2.785,"t":"2026-10-02T19:00:00Z","v":14058,"vw":2.783967},{"c":2.785,"h":2.79,"l":2.78,"n":265,"o":2.78,"t":"2026-10-02T19:15:00Z","v":15890,"vw":2.783469},{"c":2.77,"h":2.7877,"l":2.77,"n":345,"o":2.785,"t":"2026-10-02T19:30:00Z","v":28218,"vw":2.778668},{"c":2.79,"h":2.79,"l":2.77,"n":955,"o":2.77,"t":"2026-10-02T19:45:00Z","v":207732,"vw":2.778204},{"c":2.78,"h":2.78,"l":2.78,"n":16,"o":2.78,"t":"2026-10-02T20:00:00Z","v":142327,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-05T08:00:00Z","v":1325,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-05T12:45:00Z","v":120,"vw":2.81},{"c":2.755,"h":2.8,"l":2.7524,"n":184,"o":2.8,"t":"2026-10-05T13:30:00Z","v":64350,"vw":2.772883},{"c":2.735,"h":2.76,"l":2.735,"n":194,"o":2.755,"t":"2026-10-05T13:45:00Z","v":104830,"vw":2.743704},{"c":2.765,"h":2.77,"l":2.735,"n":90,"o":2.735,"t":"2026-10-05T14:00:00Z","v":14266,"vw":2.754527},{"c":2.765,"h":2.775,"l":2.76,"n":179,"o":2.7677,"t":"2026-10-05T14:15:00Z","v":64072,"vw":2.76994},{"c":2.76,"h":2.765,"l":2.75,"n":205,"o":2.765,"t":"2026-10-05T14:30:00Z","v":49993,"vw":2.755344},{"c":2.745,"h":2.76,"l":2.74,"n":193,"o":2.755,"t":"2026-10-05T14:45:00Z","v":50195,"vw":2.744029},{"c":2.735,"h":2.745,"l":2.735,"n":107,"o":2.745,"t":"2026-10-05T15:00:00Z","v":44468,"vw":2.740969},{"c":2.7309,"h":2.74,"l":2.73,"n":120,"o":2.735,"t":"2026-10-05T15:15:00Z","v":11099,"vw":2.735216},{"c":2.75,"h":2.75,"l":2.735,"n":112,"o":2.74,"t":"2026-10-05T15:30:00Z","v":14673,"vw":2.740654},{"c":2.745,"h":2.75,"l":2.74,"n":95,"o":2.75,"t":"2026-10-05T15:45:00Z","v":10128,"vw":2.747078},{"c":2.745,"h":2.745,"l":2.735,"n":113,"o":2.745,"t":"2026-10-05T16:00:00Z","v":26658,"vw":2.739601},{"c":2.74,"h":2.74,"l":2.735,"n":98,"o":2.74,"t":"2026-10-05T16:15:00Z","v":22122,"vw":2.739747},{"c":2.74,"h":2.74,"l":2.7347,"n":96,"o":2.735,"t":"2026-10-05T16:30:00Z","v":14137,"vw":2.736198},{"c":2.74,"h":2.74,"l":2.735,"n":87,"o":2.735,"t":"2026-10-05T16:45:00Z","v":10789,"vw":2.738029},{"c":2.735,"h":2.74,"l":2.73,"n":112,"o":2.735,"t":"2026-10-05T17:00:00Z","v":14785,"vw":2.735377},{"c":2.73,"h":2.74,"l":2.73,"n":98,"o":2.74,"t":"2026-10-05T17:15:00Z","v":11642,"vw":2.735906},{"c":2.745,"h":2.745,"l":2.725,"n":272,"o":2.73,"t":"2026-10-05T17:30:00Z","v":76957,"vw":2.736375},{"c":2.745,"h":2.75,"l":2.74,"n":74,"o":2.75,"t":"2026-10-05T17:45:00Z","v":9064,"vw":2.74458},{"c":2.74,"h":2.7499,"l":2.74,"n":148,"o":2.745,"t":"2026-10-05T18:00:00Z","v":32962,"vw":2.742733},{"c":2.735,"h":2.74,"l":2.73,"n":193,"o":2.74,"t":"2026-10-05T18:15:00Z","v":23791,"vw":2.736306},{"c":2.74,"h":2.74,"l":2.7323,"n":120,"o":2.735,"t":"2026-10-05T18:30:00Z","v":13406,"vw":2.73608},{"c":2.75,"h":2.75,"l":2.735,"n":283,"o":2.735,"t":"2026-10-05T18:45:00Z","v":64963,"vw":2.740829},{"c":2.74,"h":2.75,"l":2.73,"n":292,"o":2.745,"t":"2026-10-05T19:00:00Z","v":57337,"vw":2.739631},{"c":2.735,"h":2.745,"l":2.73,"n":280,"o":2.745,"t":"2026-10-05T19:15:00Z","v":46253,"vw":2.740023},{"c":2.735,"h":2.74,"l":2.73,"n":355,"o":2.73,"t":"2026-10-05T19:30:00Z","v":45547,"vw":2.733615},{"c":2.73,"h":2.74,"l":2.72,"n":1300,"o":2.735,"t":"2026-10-05T19:45:00Z","v":344937,"vw":2.727485},{"c":2.73,"h":2.73,"l":2.73,"n":10,"o":2.73,"t":"2026-10-05T20:00:00Z","v":271641,"vw":2.73},{"c":2.74,"h":2.74,"l":2.73,"n":4,"o":2.73,"t":"2026-10-05T20:15:00Z","v":3149,"vw":2.736139},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-06T11:00:00Z","v":609,"vw":2.73},{"c":2.745,"h":2.755,"l":2.73,"n":487,"o":2.73,"t":"2026-10-06T13:30:00Z","v":82414,"vw":2.741345},{"c":2.745,"h":2.7499,"l":2.745,"n":188,"o":2.745,"t":"2026-10-06T13:45:00Z","v":20744,"vw":2.74574},{"c":2.745,"h":2.75,"l":2.74,"n":192,"o":2.745,"t":"2026-10-06T14:00:00Z","v":25740,"vw":2.745387},{"c":2.735,"h":2.7475,"l":2.73,"n":289,"o":2.74,"t":"2026-10-06T14:15:00Z","v":62268,"vw":2.738957},{"c":2.74,"h":2.745,"l":2.735,"n":209,"o":2.735,"t":"2026-10-06T14:30:00Z","v":47781,"vw":2.739612},{"c":2.755,"h":2.76,"l":2.735,"n":189,"o":2.735,"t":"2026-10-06T14:45:00Z","v":32804,"vw":2.747422},{"c":2.765,"h":2.77,"l":2.755,"n":196,"o":2.755,"t":"2026-10-06T15:00:00Z","v":36436,"vw":2.763773},{"c":2.77,"h":2.775,"l":2.76,"n":345,"o":2.765,"t":"2026-10-06T15:15:00Z","v":59571,"vw":2.768633},{"c":2.77,"h":2.77,"l":2.76,"n":167,"o":2.765,"t":"2026-10-06T15:30:00Z","v":26629,"vw":2.762288},{"c":2.765,"h":2.77,"l":2.76,"n":202,"o":2.77,"t":"2026-10-06T15:45:00Z","v":21696,"vw":2.766321},{"c":2.765,"h":2.775,"l":2.765,"n":314,"o":2.765,"t":"2026-10-06T16:00:00Z","v":38651,"vw":2.769371},{"c":2.765,"h":2.77,"l":2.76,"n":139,"o":2.765,"t":"2026-10-06T16:15:00Z","v":15775,"vw":2.764038},{"c":2.77,"h":2.77,"l":2.76,"n":146,"o":2.7675,"t":"2026-10-06T16:30:00Z","v":22710,"vw":2.765265},{"c":2.765,"h":2.77,"l":2.755,"n":256,"o":2.765,"t":"2026-10-06T16:45:00Z","v":67813,"vw":2.761297},{"c":2.765,"h":2.77,"l":2.76,"n":165,"o":2.765,"t":"2026-10-06T17:00:00Z","v":21799,"vw":2.765602},{"c":2.765,"h":2.77,"l":2.755,"n":278,"o":2.7642,"t":"2026-10-06T17:15:00Z","v":66978,"vw":2.75977},{"c":2.765,"h":2.77,"l":2.76,"n":143,"o":2.765,"t":"2026-10-06T17:30:00Z","v":10316,"vw":2.764155},{"c":2.76,"h":2.765,"l":2.76,"n":137,"o":2.765,"t":"2026-10-06T17:45:00Z","v":14858,"vw":2.763043},{"c":2.75,"h":2.77,"l":2.75,"n":256,"o":2.765,"t":"2026-10-06T18:00:00Z","v":51134,"vw":2.75746},{"c":2.745,"h":2.75,"l":2.74,"n":180,"o":2.75,"t":"2026-10-06T18:15:00Z","v":57600,"vw":2.748478},{"c":2.745,"h":2.75,"l":2.74,"n":176,"o":2.75,"t":"2026-10-06T18:30:00Z","v":21956,"vw":2.745775},{"c":2.745,"h":2.75,"l":2.745,"n":221,"o":2.745,"t":"2026-10-06T18:45:00Z","v":20274,"vw":2.745649},{"c":2.745,"h":2.75,"l":2.74,"n":192,"o":2.745,"t":"2026-10-06T19:00:00Z","v":17144,"vw":2.745316},{"c":2.74,"h":2.75,"l":2.74,"n":239,"o":2.745,"t":"2026-10-06T19:15:00Z","v":28043,"vw":2.744048},{"c":2.745,"h":2.75,"l":2.74,"n":381,"o":2.74,"t":"2026-10-06T19:30:00Z","v":53502,"vw":2.742253},{"c":2.745,"h":2.75,"l":2.73,"n":1223,"o":2.74,"t":"2026-10-06T19:45:00Z","v":223515,"vw":2.740819},{"c":2.75,"h":2.75,"l":2.75,"n":17,"o":2.75,"t":"2026-10-06T20:00:00Z","v":195006,"vw":2.75},{"c":2.7599,"h":2.7599,"l":2.75,"n":2,"o":2.75,"t":"2026-10-07T13:15:00Z","v":11198,"vw":2.759725},{"c":2.735,"h":2.745,"l":2.73,"n":353,"o":2.74,"t":"2026-10-07T13:30:00Z","v":67104,"vw":2.736501},{"c":2.74,"h":2.74,"l":2.735,"n":91,"o":2.735,"t":"2026-10-07T13:45:00Z","v":12149,"vw":2.73594},{"c":2.75,"h":2.75,"l":2.74,"n":139,"o":2.74,"t":"2026-10-07T14:00:00Z","v":26163,"vw":2.744056},{"c":2.745,"h":2.75,"l":2.74,"n":140,"o":2.745,"t":"2026-10-07T14:15:00Z","v":8209,"vw":2.746411},{"c":2.765,"h":2.77,"l":2.74,"n":214,"o":2.745,"t":"2026-10-07T14:30:00Z","v":41304,"vw":2.758094},{"c":2.765,"h":2.77,"l":2.76,"n":147,"o":2.765,"t":"2026-10-07T14:45:00Z","v":27434,"vw":2.765367},{"c":2.775,"h":2.78,"l":2.76,"n":256,"o":2.77,"t":"2026-10-07T15:00:00Z","v":34850,"vw":2.768666},{"c":2.765,"h":2.78,"l":2.76,"n":235,"o":2.775,"t":"2026-10-07T15:15:00Z","v":41557,"vw":2.770046},{"c":2.76,"h":2.77,"l":2.76,"n":168,"o":2.765,"t":"2026-10-07T15:30:00Z","v":12007,"vw":2.764373},{"c":2.77,"h":2.77,"l":2.76,"n":187,"o":2.76,"t":"2026-10-07T15:45:00Z","v":15538,"vw":2.763899},{"c":2.76,"h":2.77,"l":2.76,"n":172,"o":2.765,"t":"2026-10-07T16:00:00Z","v":19492,"vw":2.766651},{"c":2.765,"h":2.775,"l":2.76,"n":316,"o":2.77,"t":"2026-10-07T16:15:00Z","v":79967,"vw":2.76976},{"c":2.77,"h":2.77,"l":2.76,"n":125,"o":2.765,"t":"2026-10-07T16:30:00Z","v":16481,"vw":2.767235},{"c":2.775,"h":2.78,"l":2.765,"n":153,"o":2.77,"t":"2026-10-07T16:45:00Z","v":40219,"vw":2.771417},{"c":2.78,"h":2.78,"l":2.77,"n":150,"o":2.775,"t":"2026-10-07T17:00:00Z","v":14447,"vw":2.775715},{"c":2.775,"h":2.78,"l":2.77,"n":193,"o":2.775,"t":"2026-10-07T17:15:00Z","v":65338,"vw":2.773347},{"c":2.765,"h":2.775,"l":2.76,"n":206,"o":2.775,"t":"2026-10-07T17:30:00Z","v":30111,"vw":2.768812},{"c":2.765,"h":2.77,"l":2.76,"n":136,"o":2.76,"t":"2026-10-07T17:45:00Z","v":10777,"vw":2.764402},{"c":2.765,"h":2.775,"l":2.76,"n":269,"o":2.765,"t":"2026-10-07T18:00:00Z","v":60188,"vw":2.768409},{"c":2.785,"h":2.79,"l":2.76,"n":232,"o":2.765,"t":"2026-10-07T18:15:00Z","v":104513,"vw":2.777426},{"c":2.785,"h":2.79,"l":2.78,"n":238,"o":2.785,"t":"2026-10-07T18:30:00Z","v":66580,"vw":2.785884},{"c":2.785,"h":2.79,"l":2.781,"n":133,"o":2.785,"t":"2026-10-07T18:45:00Z","v":18118,"vw":2.785274},{"c":2.785,"h":2.79,"l":2.78,"n":217,"o":2.785,"t":"2026-10-07T19:00:00Z","v":21883,"vw":2.785423},{"c":2.785,"h":2.79,"l":2.78,"n":148,"o":2.785,"t":"2026-10-07T19:15:00Z","v":25907,"vw":2.786115},{"c":2.775,"h":2.79,"l":2.77,"n":361,"o":2.79,"t":"2026-10-07T19:30:00Z","v":91840,"vw":2.78023},{"c":2.78,"h":2.785,"l":2.77,"n":1406,"o":2.775,"t":"2026-10-07T19:45:00Z","v":338634,"vw":2.778478},{"c":2.77,"h":2.77,"l":2.77,"n":16,"o":2.77,"t":"2026-10-07T20:00:00Z","v":242500,"vw":2.77},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-07T20:45:00Z","v":100,"vw":2.72},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-07T23:15:00Z","v":360,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-07T23:45:00Z","v":105,"vw":2.77},{"c":2.69,"h":2.69,"l":2.69,"n":14,"o":2.69,"t":"2026-10-08T08:45:00Z","v":1575,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-10-08T11:00:00Z","v":1010,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-08T11:15:00Z","v":10000,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":5,"o":2.7,"t":"2026-10-08T13:15:00Z","v":1124,"vw":2.698929},{"c":2.675,"h":2.695,"l":2.66,"n":265,"o":2.69,"t":"2026-10-08T13:30:00Z","v":76196,"vw":2.678997},{"c":2.675,"h":2.68,"l":2.66,"n":287,"o":2.675,"t":"2026-10-08T13:45:00Z","v":73895,"vw":2.672604},{"c":2.675,"h":2.685,"l":2.67,"n":189,"o":2.675,"t":"2026-10-08T14:00:00Z","v":60996,"vw":2.675298},{"c":2.6783,"h":2.68,"l":2.67,"n":275,"o":2.675,"t":"2026-10-08T14:15:00Z","v":72386,"vw":2.671934},{"c":2.685,"h":2.69,"l":2.675,"n":161,"o":2.675,"t":"2026-10-08T14:30:00Z","v":35871,"vw":2.683153},{"c":2.685,"h":2.69,"l":2.68,"n":123,"o":2.68,"t":"2026-10-08T14:45:00Z","v":24837,"vw":2.684732},{"c":2.695,"h":2.7,"l":2.685,"n":207,"o":2.685,"t":"2026-10-08T15:00:00Z","v":37471,"vw":2.691877},{"c":2.675,"h":2.7,"l":2.675,"n":348,"o":2.695,"t":"2026-10-08T15:15:00Z","v":101165,"vw":2.687301},{"c":2.67,"h":2.675,"l":2.665,"n":218,"o":2.675,"t":"2026-10-08T15:30:00Z","v":43643,"vw":2.669275},{"c":2.675,"h":2.6789,"l":2.665,"n":242,"o":2.665,"t":"2026-10-08T15:45:00Z","v":66356,"vw":2.671417},{"c":2.685,"h":2.685,"l":2.67,"n":251,"o":2.675,"t":"2026-10-08T16:00:00Z","v":33857,"vw":2.679303},{"c":2.695,"h":2.705,"l":2.68,"n":386,"o":2.685,"t":"2026-10-08T16:15:00Z","v":84995,"vw":2.692279},{"c":2.695,"h":2.7,"l":2.69,"n":227,"o":2.7,"t":"2026-10-08T16:30:00Z","v":19988,"vw":2.696209},{"c":2.715,"h":2.72,"l":2.6927,"n":287,"o":2.695,"t":"2026-10-08T16:45:00Z","v":75149,"vw":2.702034},{"c":2.715,"h":2.72,"l":2.71,"n":219,"o":2.715,"t":"2026-10-08T17:00:00Z","v":45685,"vw":2.712826},{"c":2.715,"h":2.72,"l":2.71,"n":226,"o":2.715,"t":"2026-10-08T17:15:00Z","v":38011,"vw":2.713271},{"c":2.73,"h":2.73,"l":2.71,"n":260,"o":2.715,"t":"2026-10-08T17:30:00Z","v":62136,"vw":2.716448},{"c":2.72,"h":2.73,"l":2.72,"n":256,"o":2.7276,"t":"2026-10-08T17:45:00Z","v":70456,"vw":2.723395},{"c":2.72,"h":2.73,"l":2.72,"n":272,"o":2.725,"t":"2026-10-08T18:00:00Z","v":81511,"vw":2.721333},{"c":2.715,"h":2.725,"l":2.715,"n":244,"o":2.72,"t":"2026-10-08T18:15:00Z","v":80649,"vw":2.720113},{"c":2.715,"h":2.72,"l":2.71,"n":293,"o":2.715,"t":"2026-10-08T18:30:00Z","v":46164,"vw":2.711663},{"c":2.715,"h":2.72,"l":2.715,"n":169,"o":2.715,"t":"2026-10-08T18:45:00Z","v":21241,"vw":2.71515},{"c":2.72,"h":2.72,"l":2.71,"n":204,"o":2.715,"t":"2026-10-08T19:00:00Z","v":27196,"vw":2.716279},{"c":2.725,"h":2.73,"l":2.71,"n":342,"o":2.715,"t":"2026-10-08T19:15:00Z","v":82674,"vw":2.719535},{"c":2.725,"h":2.73,"l":2.72,"n":360,"o":2.72,"t":"2026-10-08T19:30:00Z","v":48436,"vw":2.725164},{"c":2.74,"h":2.75,"l":2.72,"n":1942,"o":2.72,"t":"2026-10-08T19:45:00Z","v":537220,"vw":2.735805},{"c":2.74,"h":2.74,"l":2.74,"n":10,"o":2.74,"t":"2026-10-08T20:00:00Z","v":748693,"vw":2.74},{"c":2.755,"h":2.76,"l":2.74,"n":213,"o":2.75,"t":"2026-10-09T13:30:00Z","v":96854,"vw":2.749168},{"c":2.705,"h":2.75,"l":2.7,"n":255,"o":2.75,"t":"2026-10-09T13:45:00Z","v":162478,"vw":2.724254},{"c":2.689,"h":2.705,"l":2.6725,"n":224,"o":2.705,"t":"2026-10-09T14:00:00Z","v":107098,"vw":2.684558},{"c":2.67,"h":2.68,"l":2.6601,"n":150,"o":2.68,"t":"2026-10-09T14:15:00Z","v":50110,"vw":2.67323},{"c":2.655,"h":2.665,"l":2.65,"n":114,"o":2.665,"t":"2026-10-09T14:30:00Z","v":32137,"vw":2.66126},{"c":2.655,"h":2.66,"l":2.645,"n":175,"o":2.66,"t":"2026-10-09T14:45:00Z","v":67428,"vw":2.651023},{"c":2.655,"h":2.67,"l":2.65,"n":207,"o":2.655,"t":"2026-10-09T15:00:00Z","v":108827,"vw":2.660357},{"c":2.6653,"h":2.67,"l":2.655,"n":154,"o":2.6593,"t":"2026-10-09T15:15:00Z","v":44798,"vw":2.660122},{"c":2.665,"h":2.67,"l":2.66,"n":97,"o":2.67,"t":"2026-10-09T15:30:00Z","v":14681,"vw":2.66504},{"c":2.655,"h":2.665,"l":2.655,"n":100,"o":2.665,"t":"2026-10-09T15:45:00Z","v":13591,"vw":2.658574},{"c":2.66,"h":2.67,"l":2.65,"n":290,"o":2.66,"t":"2026-10-09T16:00:00Z","v":129004,"vw":2.656581},{"c":2.648,"h":2.6501,"l":2.64,"n":105,"o":2.6501,"t":"2026-10-09T16:15:00Z","v":64579,"vw":2.647393},{"c":2.665,"h":2.665,"l":2.6429,"n":163,"o":2.65,"t":"2026-10-09T16:30:00Z","v":63566,"vw":2.655234},{"c":2.67,"h":2.67,"l":2.665,"n":49,"o":2.67,"t":"2026-10-09T16:45:00Z","v":10657,"vw":2.667958},{"c":2.655,"h":2.67,"l":2.6541,"n":183,"o":2.67,"t":"2026-10-09T17:00:00Z","v":166113,"vw":2.660511},{"c":2.655,"h":2.66,"l":2.65,"n":100,"o":2.66,"t":"2026-10-09T17:15:00Z","v":45581,"vw":2.656739},{"c":2.655,"h":2.66,"l":2.65,"n":93,"o":2.655,"t":"2026-10-09T17:30:00Z","v":13097,"vw":2.653286},{"c":2.655,"h":2.66,"l":2.65,"n":91,"o":2.66,"t":"2026-10-09T17:45:00Z","v":13704,"vw":2.651892},{"c":2.64,"h":2.66,"l":2.64,"n":153,"o":2.65,"t":"2026-10-09T18:00:00Z","v":37997,"vw":2.648796},{"c":2.65,"h":2.65,"l":2.64,"n":109,"o":2.64,"t":"2026-10-09T18:15:00Z","v":12625,"vw":2.64661},{"c":2.655,"h":2.66,"l":2.645,"n":272,"o":2.645,"t":"2026-10-09T18:30:00Z","v":51965,"vw":2.65117},{"c":2.655,"h":2.66,"l":2.65,"n":196,"o":2.66,"t":"2026-10-09T18:45:00Z","v":19049,"vw":2.656804},{"c":2.655,"h":2.66,"l":2.65,"n":123,"o":2.655,"t":"2026-10-09T19:00:00Z","v":8798,"vw":2.65534},{"c":2.66,"h":2.67,"l":2.64,"n":421,"o":2.655,"t":"2026-10-09T19:15:00Z","v":160199,"vw":2.651367},{"c":2.665,"h":2.67,"l":2.665,"n":197,"o":2.665,"t":"2026-10-09T19:30:00Z","v":42579,"vw":2.667495},{"c":2.68,"h":2.68,"l":2.66,"n":1266,"o":2.665,"t":"2026-10-09T19:45:00Z","v":337773,"vw":2.671258},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-10-09T20:00:00Z","v":314833,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-12T12:00:00Z","v":197,"vw":2.68},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-12T13:00:00Z","v":193,"vw":2.64},{"c":2.66,"h":2.67,"l":2.635,"n":296,"o":2.67,"t":"2026-10-12T13:30:00Z","v":94885,"vw":2.64995},{"c":2.625,"h":2.655,"l":2.625,"n":223,"o":2.655,"t":"2026-10-12T13:45:00Z","v":81980,"vw":2.639249},{"c":2.635,"h":2.64,"l":2.625,"n":217,"o":2.625,"t":"2026-10-12T14:00:00Z","v":84552,"vw":2.634569},{"c":2.635,"h":2.6352,"l":2.63,"n":101,"o":2.635,"t":"2026-10-12T14:15:00Z","v":18112,"vw":2.63462},{"c":2.645,"h":2.65,"l":2.63,"n":245,"o":2.635,"t":"2026-10-12T14:30:00Z","v":46025,"vw":2.638505},{"c":2.655,"h":2.655,"l":2.64,"n":83,"o":2.645,"t":"2026-10-12T14:45:00Z","v":18448,"vw":2.650587},{"c":2.645,"h":2.655,"l":2.64,"n":115,"o":2.655,"t":"2026-10-12T15:00:00Z","v":24370,"vw":2.647699},{"c":2.635,"h":2.6451,"l":2.635,"n":325,"o":2.642,"t":"2026-10-12T15:15:00Z","v":104205,"vw":2.640243},{"c":2.635,"h":2.645,"l":2.63,"n":194,"o":2.635,"t":"2026-10-12T15:30:00Z","v":55398,"vw":2.639927},{"c":2.635,"h":2.6489,"l":2.635,"n":223,"o":2.635,"t":"2026-10-12T15:45:00Z","v":67170,"vw":2.640689},{"c":2.645,"h":2.65,"l":2.63,"n":250,"o":2.635,"t":"2026-10-12T16:00:00Z","v":86571,"vw":2.640308},{"c":2.645,"h":2.645,"l":2.64,"n":136,"o":2.645,"t":"2026-10-12T16:15:00Z","v":54436,"vw":2.642111},{"c":2.645,"h":2.645,"l":2.64,"n":62,"o":2.645,"t":"2026-10-12T16:30:00Z","v":19357,"vw":2.643224},{"c":2.645,"h":2.65,"l":2.64,"n":75,"o":2.645,"t":"2026-10-12T16:45:00Z","v":9950,"vw":2.645919},{"c":2.645,"h":2.65,"l":2.64,"n":73,"o":2.645,"t":"2026-10-12T17:00:00Z","v":9342,"vw":2.645379},{"c":2.655,"h":2.66,"l":2.645,"n":267,"o":2.65,"t":"2026-10-12T17:15:00Z","v":63211,"vw":2.652126},{"c":2.65,"h":2.66,"l":2.65,"n":130,"o":2.66,"t":"2026-10-12T17:30:00Z","v":11631,"vw":2.655007},{"c":2.6569,"h":2.66,"l":2.65,"n":87,"o":2.655,"t":"2026-10-12T17:45:00Z","v":21182,"vw":2.656159},{"c":2.665,"h":2.665,"l":2.655,"n":189,"o":2.66,"t":"2026-10-12T18:00:00Z","v":41595,"vw":2.661318},{"c":2.665,"h":2.67,"l":2.66,"n":94,"o":2.665,"t":"2026-10-12T18:15:00Z","v":16603,"vw":2.664081},{"c":2.685,"h":2.69,"l":2.665,"n":361,"o":2.665,"t":"2026-10-12T18:30:00Z","v":195057,"vw":2.683503},{"c":2.6811,"h":2.6899,"l":2.68,"n":184,"o":2.685,"t":"2026-10-12T18:45:00Z","v":65923,"vw":2.681482},{"c":2.68,"h":2.69,"l":2.68,"n":143,"o":2.68,"t":"2026-10-12T19:00:00Z","v":21231,"vw":2.683535},{"c":2.67,"h":2.685,"l":2.67,"n":261,"o":2.68,"t":"2026-10-12T19:15:00Z","v":51936,"vw":2.677815},{"c":2.675,"h":2.685,"l":2.67,"n":413,"o":2.675,"t":"2026-10-12T19:30:00Z","v":148739,"vw":2.678729},{"c":2.7,"h":2.7,"l":2.67,"n":1036,"o":2.67,"t":"2026-10-12T19:45:00Z","v":220384,"vw":2.688422},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-12T20:00:00Z","v":177628,"vw":2.69},{"c":2.69,"h":2.725,"l":2.69,"n":217,"o":2.7,"t":"2026-10-13T13:30:00Z","v":128756,"vw":2.705766},{"c":2.67,"h":2.685,"l":2.67,"n":108,"o":2.685,"t":"2026-10-13T13:45:00Z","v":31175,"vw":2.6779},{"c":2.675,"h":2.685,"l":2.665,"n":158,"o":2.67,"t":"2026-10-13T14:00:00Z","v":32722,"vw":2.676705},{"c":2.665,"h":2.68,"l":2.6614,"n":201,"o":2.675,"t":"2026-10-13T14:15:00Z","v":59261,"vw":2.668656},{"c":2.68,"h":2.68,"l":2.665,"n":111,"o":2.665,"t":"2026-10-13T14:30:00Z","v":22237,"vw":2.669559},{"c":2.675,"h":2.68,"l":2.67,"n":118,"o":2.675,"t":"2026-10-13T14:45:00Z","v":11795,"vw":2.67206},{"c":2.665,"h":2.68,"l":2.66,"n":219,"o":2.67,"t":"2026-10-13T15:00:00Z","v":86189,"vw":2.670928},{"c":2.665,"h":2.68,"l":2.66,"n":223,"o":2.67,"t":"2026-10-13T15:15:00Z","v":55353,"vw":2.670506},{"c":2.665,"h":2.67,"l":2.665,"n":68,"o":2.665,"t":"2026-10-13T15:30:00Z","v":6084,"vw":2.666337},{"c":2.655,"h":2.67,"l":2.65,"n":143,"o":2.665,"t":"2026-10-13T15:45:00Z","v":27103,"vw":2.659693},{"c":2.655,"h":2.66,"l":2.645,"n":254,"o":2.655,"t":"2026-10-13T16:00:00Z","v":57609,"vw":2.652693},{"c":2.65,"h":2.66,"l":2.65,"n":121,"o":2.66,"t":"2026-10-13T16:15:00Z","v":69225,"vw":2.652857},{"c":2.655,"h":2.66,"l":2.65,"n":124,"o":2.655,"t":"2026-10-13T16:30:00Z","v":20000,"vw":2.655808},{"c":2.665,"h":2.67,"l":2.65,"n":412,"o":2.66,"t":"2026-10-13T16:45:00Z","v":72731,"vw":2.660167},{"c":2.665,"h":2.67,"l":2.66,"n":143,"o":2.665,"t":"2026-10-13T17:00:00Z","v":24983,"vw":2.662973},{"c":2.645,"h":2.67,"l":2.64,"n":385,"o":2.67,"t":"2026-10-13T17:15:00Z","v":112284,"vw":2.65352},{"c":2.62,"h":2.645,"l":2.62,"n":354,"o":2.645,"t":"2026-10-13T17:30:00Z","v":101130,"vw":2.631338},{"c":2.615,"h":2.63,"l":2.615,"n":545,"o":2.62,"t":"2026-10-13T17:45:00Z","v":182382,"vw":2.620058},{"c":2.635,"h":2.645,"l":2.615,"n":347,"o":2.615,"t":"2026-10-13T18:00:00Z","v":153640,"vw":2.62992},{"c":2.635,"h":2.64,"l":2.63,"n":229,"o":2.6351,"t":"2026-10-13T18:15:00Z","v":29002,"vw":2.63373},{"c":2.64,"h":2.64,"l":2.63,"n":243,"o":2.635,"t":"2026-10-13T18:30:00Z","v":21530,"vw":2.635358},{"c":2.635,"h":2.64,"l":2.63,"n":203,"o":2.635,"t":"2026-10-13T18:45:00Z","v":27247,"vw":2.635152},{"c":2.65,"h":2.65,"l":2.63,"n":415,"o":2.64,"t":"2026-10-13T19:00:00Z","v":79127,"vw":2.638284},{"c":2.645,"h":2.65,"l":2.64,"n":353,"o":2.645,"t":"2026-10-13T19:15:00Z","v":34173,"vw":2.645541},{"c":2.645,"h":2.65,"l":2.64,"n":403,"o":2.645,"t":"2026-10-13T19:30:00Z","v":38366,"vw":2.646417},{"c":2.675,"h":2.68,"l":2.64,"n":1318,"o":2.645,"t":"2026-10-13T19:45:00Z","v":302641,"vw":2.662778},{"c":2.67,"h":2.67,"l":2.67,"n":15,"o":2.67,"t":"2026-10-13T20:00:00Z","v":181044,"vw":2.67},{"c":2.645,"h":2.67,"l":2.64,"n":307,"o":2.65,"t":"2026-10-14T13:30:00Z","v":65859,"vw":2.651192},{"c":2.635,"h":2.65,"l":2.63,"n":85,"o":2.65,"t":"2026-10-14T13:45:00Z","v":17254,"vw":2.638471},{"c":2.625,"h":2.6477,"l":2.625,"n":256,"o":2.635,"t":"2026-10-14T14:00:00Z","v":49770,"vw":2.636844},{"c":2.635,"h":2.635,"l":2.62,"n":108,"o":2.625,"t":"2026-10-14T14:15:00Z","v":22743,"vw":2.629311},{"c":2.6299,"h":2.635,"l":2.62,"n":179,"o":2.635,"t":"2026-10-14T14:30:00Z","v":41299,"vw":2.625114},{"c":2.615,"h":2.625,"l":2.615,"n":118,"o":2.625,"t":"2026-10-14T14:45:00Z","v":17833,"vw":2.620993},{"c":2.605,"h":2.616,"l":2.605,"n":390,"o":2.61,"t":"2026-10-14T15:00:00Z","v":60321,"vw":2.610055},{"c":2.605,"h":2.61,"l":2.6,"n":103,"o":2.61,"t":"2026-10-14T15:15:00Z","v":11571,"vw":2.605941},{"c":2.605,"h":2.61,"l":2.601,"n":127,"o":2.6058,"t":"2026-10-14T15:30:00Z","v":49826,"vw":2.608653},{"c":2.61,"h":2.61,"l":2.6,"n":122,"o":2.605,"t":"2026-10-14T15:45:00Z","v":17651,"vw":2.605799},{"c":2.615,"h":2.62,"l":2.6,"n":208,"o":2.61,"t":"2026-10-14T16:00:00Z","v":39378,"vw":2.610926},{"c":2.615,"h":2.6153,"l":2.61,"n":110,"o":2.615,"t":"2026-10-14T16:15:00Z","v":12628,"vw":2.614749},{"c":2.615,"h":2.615,"l":2.61,"n":157,"o":2.615,"t":"2026-10-14T16:30:00Z","v":12792,"vw":2.61318},{"c":2.61,"h":2.6199,"l":2.605,"n":180,"o":2.61,"t":"2026-10-14T16:45:00Z","v":46270,"vw":2.611001},{"c":2.615,"h":2.62,"l":2.61,"n":114,"o":2.61,"t":"2026-10-14T17:00:00Z","v":11884,"vw":2.61314},{"c":2.615,"h":2.62,"l":2.61,"n":129,"o":2.615,"t":"2026-10-14T17:15:00Z","v":15329,"vw":2.614848},{"c":2.615,"h":2.6199,"l":2.61,"n":119,"o":2.615,"t":"2026-10-14T17:30:00Z","v":11954,"vw":2.614275},{"c":2.61,"h":2.62,"l":2.61,"n":192,"o":2.615,"t":"2026-10-14T17:45:00Z","v":49637,"vw":2.612444},{"c":2.61,"h":2.615,"l":2.61,"n":199,"o":2.615,"t":"2026-10-14T18:00:00Z","v":48768,"vw":2.611402},{"c":2.6,"h":2.615,"l":2.6,"n":300,"o":2.61,"t":"2026-10-14T18:15:00Z","v":57435,"vw":2.606496},{"c":2.59,"h":2.61,"l":2.59,"n":331,"o":2.605,"t":"2026-10-14T18:30:00Z","v":66086,"vw":2.600073},{"c":2.59,"h":2.6,"l":2.59,"n":149,"o":2.5901,"t":"2026-10-14T18:45:00Z","v":16378,"vw":2.594465},{"c":2.595,"h":2.6,"l":2.59,"n":151,"o":2.595,"t":"2026-10-14T19:00:00Z","v":19557,"vw":2.594482},{"c":2.585,"h":2.6,"l":2.58,"n":377,"o":2.595,"t":"2026-10-14T19:15:00Z","v":145974,"vw":2.588656},{"c":2.55,"h":2.59,"l":2.55,"n":723,"o":2.58,"t":"2026-10-14T19:30:00Z","v":181299,"vw":2.576615},{"c":2.54,"h":2.555,"l":2.53,"n":1193,"o":2.5545,"t":"2026-10-14T19:45:00Z","v":300793,"vw":2.539635},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-10-14T20:00:00Z","v":266544,"vw":2.53},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-15T11:15:00Z","v":375,"vw":2.59},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T11:30:00Z","v":375,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T13:00:00Z","v":10000,"vw":2.57},{"c":2.5972,"h":2.6,"l":2.57,"n":188,"o":2.57,"t":"2026-10-15T13:30:00Z","v":64133,"vw":2.587036},{"c":2.61,"h":2.615,"l":2.585,"n":284,"o":2.59,"t":"2026-10-15T13:45:00Z","v":68611,"vw":2.602846},{"c":2.64,"h":2.64,"l":2.61,"n":288,"o":2.61,"t":"2026-10-15T14:00:00Z","v":67217,"vw":2.620456},{"c":2.6415,"h":2.65,"l":2.63,"n":407,"o":2.64,"t":"2026-10-15T14:15:00Z","v":80506,"vw":2.642091},{"c":2.655,"h":2.66,"l":2.6401,"n":317,"o":2.645,"t":"2026-10-15T14:30:00Z","v":38172,"vw":2.65336},{"c":2.65,"h":2.66,"l":2.64,"n":279,"o":2.655,"t":"2026-10-15T14:45:00Z","v":45192,"vw":2.649129},{"c":2.645,"h":2.655,"l":2.645,"n":205,"o":2.65,"t":"2026-10-15T15:00:00Z","v":26041,"vw":2.648086},{"c":2.645,"h":2.65,"l":2.64,"n":391,"o":2.645,"t":"2026-10-15T15:15:00Z","v":94990,"vw":2.643105},{"c":2.66,"h":2.66,"l":2.6401,"n":263,"o":2.645,"t":"2026-10-15T15:30:00Z","v":104656,"vw":2.654801},{"c":2.67,"h":2.67,"l":2.653645,"n":400,"o":2.655,"t":"2026-10-15T15:45:00Z","v":72245,"vw":2.658828},{"c":2.665,"h":2.67,"l":2.655,"n":294,"o":2.665,"t":"2026-10-15T16:00:00Z","v":47323,"vw":2.660835},{"c":2.67,"h":2.67,"l":2.665,"n":171,"o":2.665,"t":"2026-10-15T16:15:00Z","v":15061,"vw":2.668307},{"c":2.6788,"h":2.68,"l":2.665,"n":363,"o":2.67,"t":"2026-10-15T16:30:00Z","v":58227,"vw":2.671852},{"c":2.685,"h":2.69,"l":2.675,"n":245,"o":2.68,"t":"2026-10-15T16:45:00Z","v":31044,"vw":2.681443},{"c":2.69,"h":2.69,"l":2.68,"n":257,"o":2.69,"t":"2026-10-15T17:00:00Z","v":29542,"vw":2.685972},{"c":2.685,"h":2.69,"l":2.68,"n":181,"o":2.69,"t":"2026-10-15T17:15:00Z","v":12093,"vw":2.685735},{"c":2.69,"h":2.69,"l":2.68,"n":221,"o":2.69,"t":"2026-10-15T17:30:00Z","v":16455,"vw":2.68746},{"c":2.69,"h":2.69,"l":2.68,"n":305,"o":2.685,"t":"2026-10-15T17:45:00Z","v":20924,"vw":2.685804},{"c":2.665,"h":2.69,"l":2.665,"n":470,"o":2.69,"t":"2026-10-15T18:00:00Z","v":82395,"vw":2.679487},{"c":2.67,"h":2.67,"l":2.665,"n":209,"o":2.665,"t":"2026-10-15T18:15:00Z","v":16234,"vw":2.668433},{"c":2.65,"h":2.67,"l":2.64,"n":652,"o":2.665,"t":"2026-10-15T18:30:00Z","v":278050,"vw":2.656872},{"c":2.645,"h":2.65,"l":2.635,"n":342,"o":2.64,"t":"2026-10-15T18:45:00Z","v":97973,"vw":2.642188},{"c":2.65,"h":2.65,"l":2.64,"n":257,"o":2.645,"t":"2026-10-15T19:00:00Z","v":24785,"vw":2.647838},{"c":2.635,"h":2.65,"l":2.635,"n":407,"o":2.645,"t":"2026-10-15T19:15:00Z","v":69958,"vw":2.643393},{"c":2.63,"h":2.64,"l":2.625,"n":500,"o":2.635,"t":"2026-10-15T19:30:00Z","v":86456,"vw":2.632244},{"c":2.625,"h":2.64,"l":2.62,"n":1367,"o":2.63,"t":"2026-10-15T19:45:00Z","v":363427,"vw":2.629136},{"c":2.63,"h":2.63,"l":2.62,"n":12,"o":2.62,"t":"2026-10-15T20:00:00Z","v":257304,"vw":2.629996},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-15T23:45:00Z","v":1199,"vw":2.63},{"c":2.64,"h":2.64,"l":2.6033,"n":192,"o":2.64,"t":"2026-10-16T13:30:00Z","v":91459,"vw":2.625604},{"c":2.67,"h":2.67,"l":2.635,"n":90,"o":2.635,"t":"2026-10-16T13:45:00Z","v":13260,"vw":2.646733},{"c":2.675,"h":2.695,"l":2.665,"n":237,"o":2.67,"t":"2026-10-16T14:00:00Z","v":84627,"vw":2.677458},{"c":2.68,"h":2.68,"l":2.6725,"n":90,"o":2.675,"t":"2026-10-16T14:15:00Z","v":16842,"vw":2.67725},{"c":2.665,"h":2.68,"l":2.665,"n":121,"o":2.68,"t":"2026-10-16T14:30:00Z","v":16734,"vw":2.671726},{"c":2.67,"h":2.67,"l":2.6612,"n":62,"o":2.67,"t":"2026-10-16T14:45:00Z","v":4146,"vw":2.666851},{"c":2.69,"h":2.69,"l":2.665,"n":201,"o":2.67,"t":"2026-10-16T15:00:00Z","v":26470,"vw":2.675042},{"c":2.675,"h":2.69,"l":2.67,"n":87,"o":2.685,"t":"2026-10-16T15:15:00Z","v":12866,"vw":2.67923},{"c":2.665,"h":2.68,"l":2.665,"n":205,"o":2.675,"t":"2026-10-16T15:30:00Z","v":36850,"vw":2.671516},{"c":2.655,"h":2.665,"l":2.655,"n":205,"o":2.66,"t":"2026-10-16T15:45:00Z","v":32325,"vw":2.659555},{"c":2.65,"h":2.66,"l":2.64,"n":110,"o":2.655,"t":"2026-10-16T16:00:00Z","v":17994,"vw":2.65035},{"c":2.635,"h":2.65,"l":2.635,"n":143,"o":2.645,"t":"2026-10-16T16:15:00Z","v":15601,"vw":2.638611},{"c":2.63,"h":2.64,"l":2.6212,"n":163,"o":2.635,"t":"2026-10-16T16:30:00Z","v":26488,"vw":2.634277},{"c":2.645,"h":2.65,"l":2.625,"n":318,"o":2.625,"t":"2026-10-16T16:45:00Z","v":58363,"vw":2.635117},{"c":2.635,"h":2.65,"l":2.63,"n":173,"o":2.645,"t":"2026-10-16T17:00:00Z","v":32906,"vw":2.636953},{"c":2.635,"h":2.645,"l":2.625,"n":368,"o":2.63,"t":"2026-10-16T17:15:00Z","v":91084,"vw":2.633524},{"c":2.645,"h":2.65,"l":2.635,"n":150,"o":2.635,"t":"2026-10-16T17:30:00Z","v":22668,"vw":2.640051},{"c":2.635,"h":2.65,"l":2.63,"n":179,"o":2.645,"t":"2026-10-16T17:45:00Z","v":35238,"vw":2.637988},{"c":2.635,"h":2.64,"l":2.62,"n":374,"o":2.63,"t":"2026-10-16T18:00:00Z","v":105095,"vw":2.629665},{"c":2.63,"h":2.64,"l":2.625,"n":241,"o":2.635,"t":"2026-10-16T18:15:00Z","v":44484,"vw":2.630556},{"c":2.625,"h":2.6301,"l":2.62,"n":96,"o":2.6301,"t":"2026-10-16T18:30:00Z","v":20140,"vw":2.627838},{"c":2.63,"h":2.63,"l":2.62,"n":150,"o":2.63,"t":"2026-10-16T18:45:00Z","v":15548,"vw":2.626918},{"c":2.64,"h":2.64,"l":2.625,"n":220,"o":2.625,"t":"2026-10-16T19:00:00Z","v":52759,"vw":2.631698},{"c":2.63,"h":2.64,"l":2.63,"n":204,"o":2.64,"t":"2026-10-16T19:15:00Z","v":11311,"vw":2.636177},{"c":2.631,"h":2.64,"l":2.63,"n":447,"o":2.635,"t":"2026-10-16T19:30:00Z","v":101193,"vw":2.63615},{"c":2.63,"h":2.635,"l":2.62,"n":955,"o":2.63,"t":"2026-10-16T19:45:00Z","v":172036,"vw":2.624562},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-16T20:00:00Z","v":219027,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-19T12:45:00Z","v":110,"vw":2.63},{"c":2.615,"h":2.63,"l":2.605,"n":161,"o":2.63,"t":"2026-10-19T13:30:00Z","v":71938,"vw":2.6182},{"c":2.595,"h":2.615,"l":2.59,"n":155,"o":2.615,"t":"2026-10-19T13:45:00Z","v":70048,"vw":2.60758},{"c":2.615,"h":2.615,"l":2.59,"n":144,"o":2.6,"t":"2026-10-19T14:00:00Z","v":27391,"vw":2.605032},{"c":2.615,"h":2.63,"l":2.6123,"n":304,"o":2.62,"t":"2026-10-19T14:15:00Z","v":53114,"vw":2.619651},{"c":2.615,"h":2.6161,"l":2.61,"n":155,"o":2.615,"t":"2026-10-19T14:30:00Z","v":9549,"vw":2.614247},{"c":2.61,"h":2.615,"l":2.605,"n":322,"o":2.615,"t":"2026-10-19T14:45:00Z","v":58861,"vw":2.610207},{"c":2.63,"h":2.63,"l":2.61,"n":239,"o":2.61,"t":"2026-10-19T15:00:00Z","v":34899,"vw":2.619961},{"c":2.61,"h":2.63,"l":2.61,"n":295,"o":2.625,"t":"2026-10-19T15:15:00Z","v":28395,"vw":2.621888},{"c":2.61,"h":2.615,"l":2.61,"n":139,"o":2.615,"t":"2026-10-19T15:30:00Z","v":8523,"vw":2.612537},{"c":2.6343,"h":2.64,"l":2.6,"n":554,"o":2.61,"t":"2026-10-19T15:45:00Z","v":341604,"vw":2.623586},{"c":2.63,"h":2.65,"l":2.63,"n":459,"o":2.64,"t":"2026-10-19T16:00:00Z","v":131873,"vw":2.638562},{"c":2.63,"h":2.64,"l":2.63,"n":291,"o":2.63,"t":"2026-10-19T16:15:00Z","v":39819,"vw":2.633088},{"c":2.62,"h":2.635,"l":2.62,"n":205,"o":2.635,"t":"2026-10-19T16:30:00Z","v":35976,"vw":2.627449},{"c":2.62,"h":2.63,"l":2.61,"n":226,"o":2.62,"t":"2026-10-19T16:45:00Z","v":25870,"vw":2.619056},{"c":2.64,"h":2.64,"l":2.61,"n":357,"o":2.615,"t":"2026-10-19T17:00:00Z","v":104439,"vw":2.625358},{"c":2.63,"h":2.64,"l":2.62,"n":395,"o":2.635,"t":"2026-10-19T17:15:00Z","v":224429,"vw":2.632637},{"c":2.6261,"h":2.63,"l":2.6122,"n":314,"o":2.625,"t":"2026-10-19T17:30:00Z","v":69972,"vw":2.62055},{"c":2.615,"h":2.625,"l":2.61,"n":220,"o":2.625,"t":"2026-10-19T17:45:00Z","v":45708,"vw":2.615313},{"c":2.62,"h":2.63,"l":2.61,"n":606,"o":2.61,"t":"2026-10-19T18:00:00Z","v":355761,"vw":2.623413},{"c":2.625,"h":2.63,"l":2.615,"n":265,"o":2.615,"t":"2026-10-19T18:15:00Z","v":99302,"vw":2.62319},{"c":2.62,"h":2.63,"l":2.62,"n":252,"o":2.62,"t":"2026-10-19T18:30:00Z","v":155407,"vw":2.6252},{"c":2.64,"h":2.64,"l":2.63,"n":801,"o":2.63,"t":"2026-10-19T18:45:00Z","v":325621,"vw":2.633957},{"c":2.635,"h":2.64,"l":2.63,"n":533,"o":2.635,"t":"2026-10-19T19:00:00Z","v":195288,"vw":2.635872},{"c":2.63,"h":2.64,"l":2.63,"n":655,"o":2.64,"t":"2026-10-19T19:15:00Z","v":309722,"vw":2.635393},{"c":2.64,"h":2.65,"l":2.62,"n":939,"o":2.635,"t":"2026-10-19T19:30:00Z","v":396806,"vw":2.631706},{"c":2.605,"h":2.645,"l":2.6,"n":1823,"o":2.635,"t":"2026-10-19T19:45:00Z","v":321916,"vw":2.620978},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-19T20:00:00Z","v":211930,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T09:45:00Z","v":100,"vw":2.61},{"c":2.65,"h":2.65,"l":2.61,"n":208,"o":2.61,"t":"2026-10-20T13:30:00Z","v":36759,"vw":2.626154},{"c":2.675,"h":2.675,"l":2.645,"n":350,"o":2.65,"t":"2026-10-20T13:45:00Z","v":98061,"vw":2.659891},{"c":2.665,"h":2.6776,"l":2.655,"n":479,"o":2.675,"t":"2026-10-20T14:00:00Z","v":318772,"vw":2.664807},{"c":2.695,"h":2.7,"l":2.665,"n":171,"o":2.665,"t":"2026-10-20T14:15:00Z","v":51823,"vw":2.68129},{"c":2.685,"h":2.7,"l":2.68,"n":243,"o":2.7,"t":"2026-10-20T14:30:00Z","v":70420,"vw":2.687156},{"c":2.69,"h":2.69,"l":2.68,"n":86,"o":2.685,"t":"2026-10-20T14:45:00Z","v":6792,"vw":2.686792},{"c":2.675,"h":2.69,"l":2.67,"n":186,"o":2.69,"t":"2026-10-20T15:00:00Z","v":41822,"vw":2.678957},{"c":2.685,"h":2.685,"l":2.675,"n":181,"o":2.6778,"t":"2026-10-20T15:15:00Z","v":63060,"vw":2.680542},{"c":2.6999,"h":2.7,"l":2.68,"n":169,"o":2.685,"t":"2026-10-20T15:30:00Z","v":132485,"vw":2.687979},{"c":2.675,"h":2.695,"l":2.67,"n":148,"o":2.695,"t":"2026-10-20T15:45:00Z","v":42129,"vw":2.684507},{"c":2.6788,"h":2.68,"l":2.66,"n":275,"o":2.67,"t":"2026-10-20T16:00:00Z","v":183567,"vw":2.666151},{"c":2.685,"h":2.7,"l":2.68,"n":422,"o":2.68,"t":"2026-10-20T16:15:00Z","v":172446,"vw":2.688916},{"c":2.69,"h":2.69,"l":2.68,"n":76,"o":2.685,"t":"2026-10-20T16:30:00Z","v":23479,"vw":2.6876},{"c":2.69,"h":2.69,"l":2.68,"n":212,"o":2.685,"t":"2026-10-20T16:45:00Z","v":34834,"vw":2.6885},{"c":2.7,"h":2.7,"l":2.685,"n":313,"o":2.6888,"t":"2026-10-20T17:00:00Z","v":64696,"vw":2.691767},{"c":2.7,"h":2.7,"l":2.69,"n":167,"o":2.6988,"t":"2026-10-20T17:15:00Z","v":50284,"vw":2.694174},{"c":2.685,"h":2.7,"l":2.68,"n":278,"o":2.695,"t":"2026-10-20T17:30:00Z","v":130647,"vw":2.687587},{"c":2.69,"h":2.69,"l":2.68,"n":73,"o":2.685,"t":"2026-10-20T17:45:00Z","v":8755,"vw":2.684323},{"c":2.68,"h":2.69,"l":2.675,"n":249,"o":2.685,"t":"2026-10-20T18:00:00Z","v":90909,"vw":2.679615},{"c":2.67,"h":2.685,"l":2.67,"n":150,"o":2.6812,"t":"2026-10-20T18:15:00Z","v":58051,"vw":2.674468},{"c":2.6776,"h":2.68,"l":2.67,"n":77,"o":2.67,"t":"2026-10-20T18:30:00Z","v":10060,"vw":2.673821},{"c":2.68,"h":2.68,"l":2.67,"n":107,"o":2.67,"t":"2026-10-20T18:45:00Z","v":12601,"vw":2.673945},{"c":2.67,"h":2.68,"l":2.67,"n":199,"o":2.675,"t":"2026-10-20T19:00:00Z","v":46810,"vw":2.672988},{"c":2.675,"h":2.68,"l":2.67,"n":181,"o":2.67,"t":"2026-10-20T19:15:00Z","v":38382,"vw":2.672821},{"c":2.67,"h":2.68,"l":2.67,"n":334,"o":2.675,"t":"2026-10-20T19:30:00Z","v":35341,"vw":2.676059},{"c":2.68,"h":2.69,"l":2.66,"n":1398,"o":2.675,"t":"2026-10-20T19:45:00Z","v":307976,"vw":2.676121},{"c":2.68,"h":2.68,"l":2.68,"n":15,"o":2.68,"t":"2026-10-20T20:00:00Z","v":262998,"vw":2.68},{"c":2.695,"h":2.705,"l":2.69,"n":348,"o":2.7,"t":"2026-10-21T13:30:00Z","v":78172,"vw":2.697432},{"c":2.695,"h":2.705,"l":2.69,"n":432,"o":2.7,"t":"2026-10-21T13:45:00Z","v":208445,"vw":2.695345},{"c":2.685,"h":2.7,"l":2.67,"n":540,"o":2.695,"t":"2026-10-21T14:00:00Z","v":305503,"vw":2.686064},{"c":2.685,"h":2.6861,"l":2.675,"n":328,"o":2.6861,"t":"2026-10-21T14:15:00Z","v":91418,"vw":2.682282},{"c":2.685,"h":2.7,"l":2.6845,"n":603,"o":2.685,"t":"2026-10-21T14:30:00Z","v":334154,"vw":2.686831},{"c":2.675,"h":2.7,"l":2.67,"n":342,"o":2.685,"t":"2026-10-21T14:45:00Z","v":81544,"vw":2.686433},{"c":2.69,"h":2.69,"l":2.67,"n":376,"o":2.675,"t":"2026-10-21T15:00:00Z","v":251824,"vw":2.67687},{"c":2.675,"h":2.685,"l":2.675,"n":197,"o":2.685,"t":"2026-10-21T15:15:00Z","v":38188,"vw":2.681767},{"c":2.685,"h":2.695,"l":2.68,"n":665,"o":2.68,"t":"2026-10-21T15:30:00Z","v":175314,"vw":2.689156},{"c":2.695,"h":2.7,"l":2.685,"n":294,"o":2.685,"t":"2026-10-21T15:45:00Z","v":65010,"vw":2.69321},{"c":2.715,"h":2.715,"l":2.695,"n":1186,"o":2.695,"t":"2026-10-21T16:00:00Z","v":437521,"vw":2.707641},{"c":2.735,"h":2.74,"l":2.715,"n":753,"o":2.715,"t":"2026-10-21T16:15:00Z","v":412920,"vw":2.722024},{"c":2.715,"h":2.735,"l":2.711,"n":323,"o":2.735,"t":"2026-10-21T16:30:00Z","v":110655,"vw":2.719199},{"c":2.725,"h":2.73,"l":2.715,"n":136,"o":2.72,"t":"2026-10-21T16:45:00Z","v":31859,"vw":2.723865},{"c":2.721,"h":2.75,"l":2.72,"n":442,"o":2.725,"t":"2026-10-21T17:00:00Z","v":107889,"vw":2.737338},{"c":2.725,"h":2.725,"l":2.715,"n":171,"o":2.7224,"t":"2026-10-21T17:15:00Z","v":30409,"vw":2.720523},{"c":2.725,"h":2.725,"l":2.71,"n":204,"o":2.725,"t":"2026-10-21T17:30:00Z","v":46392,"vw":2.719866},{"c":2.715,"h":2.73,"l":2.715,"n":457,"o":2.725,"t":"2026-10-21T17:45:00Z","v":125599,"vw":2.721072},{"c":2.745,"h":2.745,"l":2.71,"n":525,"o":2.715,"t":"2026-10-21T18:00:00Z","v":177171,"vw":2.73701},{"c":2.745,"h":2.75,"l":2.745,"n":239,"o":2.745,"t":"2026-10-21T18:15:00Z","v":36091,"vw":2.748968},{"c":2.75,"h":2.76,"l":2.745,"n":570,"o":2.745,"t":"2026-10-21T18:30:00Z","v":111954,"vw":2.750154},{"c":2.75,"h":2.755,"l":2.74,"n":601,"o":2.755,"t":"2026-10-21T18:45:00Z","v":139617,"vw":2.749463},{"c":2.745,"h":2.75,"l":2.74,"n":869,"o":2.745,"t":"2026-10-21T19:00:00Z","v":309943,"vw":2.746672},{"c":2.745,"h":2.76,"l":2.74,"n":1338,"o":2.745,"t":"2026-10-21T19:15:00Z","v":758411,"vw":2.748721},{"c":2.72,"h":2.759,"l":2.72,"n":731,"o":2.745,"t":"2026-10-21T19:30:00Z","v":242771,"vw":2.744403},{"c":2.725,"h":2.73,"l":2.7,"n":2265,"o":2.725,"t":"2026-10-21T19:45:00Z","v":383645,"vw":2.714978},{"c":2.7,"h":2.7,"l":2.7,"n":11,"o":2.7,"t":"2026-10-21T20:00:00Z","v":285246,"vw":2.7},{"c":2.8,"h":2.85,"l":2.7593,"n":92,"o":2.83,"t":"2026-10-21T20:30:00Z","v":7747,"vw":2.788604},{"c":2.82,"h":2.82,"l":2.82,"n":28,"o":2.82,"t":"2026-10-21T21:15:00Z","v":184,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T21:30:00Z","v":250,"vw":2.82},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T10:15:00Z","v":100,"vw":2.7},{"c":2.86,"h":2.9494,"l":2.8,"n":26,"o":2.8,"t":"2026-10-22T13:00:00Z","v":2166,"vw":2.870045},{"c":2.99,"h":2.99,"l":2.87,"n":32,"o":2.88,"t":"2026-10-22T13:15:00Z","v":6805,"vw":2.958864},{"c":2.805,"h":2.9,"l":2.75,"n":1494,"o":2.87,"t":"2026-10-22T13:30:00Z","v":525954,"vw":2.797399},{"c":2.885,"h":2.89,"l":2.8,"n":761,"o":2.805,"t":"2026-10-22T13:45:00Z","v":292661,"vw":2.85003},{"c":2.885,"h":2.9,"l":2.88,"n":636,"o":2.89,"t":"2026-10-22T14:00:00Z","v":321318,"vw":2.888977},{"c":2.9525,"h":2.97,"l":2.885,"n":746,"o":2.885,"t":"2026-10-22T14:15:00Z","v":180003,"vw":2.913241},{"c":2.9975,"h":3.005,"l":2.95,"n":832,"o":2.95,"t":"2026-10-22T14:30:00Z","v":262148,"vw":2.98112},{"c":2.945,"h":3,"l":2.935,"n":683,"o":2.99,"t":"2026-10-22T14:45:00Z","v":267120,"vw":2.970567},{"c":2.975,"h":2.99,"l":2.94,"n":756,"o":2.95,"t":"2026-10-22T15:00:00Z","v":280765,"vw":2.957315},{"c":2.95,"h":2.985,"l":2.94,"n":364,"o":2.98,"t":"2026-10-22T15:15:00Z","v":125542,"vw":2.968704},{"c":2.96,"h":2.96,"l":2.94,"n":410,"o":2.945,"t":"2026-10-22T15:30:00Z","v":94001,"vw":2.957184},{"c":2.96,"h":2.97,"l":2.95,"n":310,"o":2.96,"t":"2026-10-22T15:45:00Z","v":47127,"vw":2.959553},{"c":2.9415,"h":2.9675,"l":2.94,"n":550,"o":2.96,"t":"2026-10-22T16:00:00Z","v":175336,"vw":2.952094},{"c":2.945,"h":2.955,"l":2.935,"n":470,"o":2.945,"t":"2026-10-22T16:15:00Z","v":115338,"vw":2.940458},{"c":2.93,"h":2.945,"l":2.93,"n":223,"o":2.945,"t":"2026-10-22T16:30:00Z","v":42548,"vw":2.939307},{"c":2.945,"h":2.95,"l":2.935,"n":277,"o":2.94,"t":"2026-10-22T16:45:00Z","v":29189,"vw":2.93951},{"c":2.955,"h":2.97,"l":2.935,"n":359,"o":2.945,"t":"2026-10-22T17:00:00Z","v":101278,"vw":2.951114},{"c":2.955,"h":2.965,"l":2.94,"n":381,"o":2.955,"t":"2026-10-22T17:15:00Z","v":106345,"vw":2.955866},{"c":2.955,"h":2.96,"l":2.9503,"n":334,"o":2.955,"t":"2026-10-22T17:30:00Z","v":19409,"vw":2.956056},{"c":2.965,"h":2.97,"l":2.95,"n":459,"o":2.96,"t":"2026-10-22T17:45:00Z","v":73336,"vw":2.958322},{"c":2.965,"h":2.965,"l":2.955,"n":410,"o":2.965,"t":"2026-10-22T18:00:00Z","v":132123,"vw":2.961268},{"c":2.965,"h":2.97,"l":2.95,"n":299,"o":2.965,"t":"2026-10-22T18:15:00Z","v":46847,"vw":2.959749},{"c":2.965,"h":2.98,"l":2.96,"n":495,"o":2.965,"t":"2026-10-22T18:30:00Z","v":103715,"vw":2.969794},{"c":2.975,"h":2.98,"l":2.96,"n":415,"o":2.965,"t":"2026-10-22T18:45:00Z","v":110065,"vw":2.976541},{"c":2.965,"h":2.98,"l":2.96,"n":721,"o":2.975,"t":"2026-10-22T19:00:00Z","v":276511,"vw":2.974408},{"c":2.985,"h":2.99,"l":2.955,"n":976,"o":2.965,"t":"2026-10-22T19:15:00Z","v":381110,"vw":2.973601},{"c":2.95,"h":2.985,"l":2.945,"n":840,"o":2.98,"t":"2026-10-22T19:30:00Z","v":237979,"vw":2.969125},{"c":2.95,"h":2.97,"l":2.935,"n":1918,"o":2.95,"t":"2026-10-22T19:45:00Z","v":476474,"vw":2.955597},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-10-22T20:00:00Z","v":431934,"vw":2.95},{"c":2.9508,"h":2.9508,"l":2.9508,"n":1,"o":2.9508,"t":"2026-10-22T20:15:00Z","v":500,"vw":2.9508}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03420824957619846,"strike":4.056666151238145,"iv":0.8113466946363168,"gamma":0.2647429034468952,"theta":-0.0022056078714045063,"vega":0.001431491912912305,"rho":0.00020048622784989956,"breakevenPct":38.673708502181114},{"delta":0.15,"premium":0.10456430289145113,"strike":4.489626479332007,"iv":1.2778275376844754,"gamma":0.23898654671694028,"theta":-0.005073897857513688,"vega":0.0017777142569658975,"rho":0.0002623735854377999,"breakevenPct":55.73528075333756},{"delta":0.2,"premium":0.17492035620670382,"strike":4.92258680742587,"iv":1.7443083807326345,"gamma":0.2132301899869853,"theta":-0.00794218784362287,"vega":0.0021239366010194906,"rho":0.00032426094302570027,"breakevenPct":72.79685300449401},{"delta":0.25,"premium":0.24527640952195648,"strike":5.355547135519732,"iv":2.210789223780793,"gamma":0.18747383325703038,"theta":-0.01081047782973205,"vega":0.0024701589450730832,"rho":0.00038614830061360064,"breakevenPct":89.85842525565046},{"delta":0.3,"premium":0.3156324628372092,"strike":5.788507463613595,"iv":2.677270066828952,"gamma":0.1617174765270754,"theta":-0.013678767815841233,"vega":0.0028163812891266755,"rho":0.00044803565820150095,"breakevenPct":106.91999750680691},{"delta":0.35,"premium":0.30480506786611217,"strike":5.457660814393346,"iv":2.4445033254245137,"gamma":0.3641489067115655,"theta":-0.01275145109528392,"vega":0.0030423585342578465,"rho":0.000569423664379837,"breakevenPct":95.33782651726975},{"delta":0.4,"premium":0.2164508539463053,"strike":4.397410247355664,"iv":1.5439842031533684,"gamma":0.7844901894071804,"theta":-0.008199487723720533,"vega":0.0031535067075719766,"rho":0.0007476323169826872,"breakevenPct":56.40207123057521},{"delta":0.45,"premium":0.1280966400264985,"strike":3.337159680317982,"iv":0.6434650808822235,"gamma":1.2048314721027948,"theta":-0.0036475243521571533,"vega":0.0032646548808861068,"rho":0.0009258409695855373,"breakevenPct":17.466315943880687}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1600430178076926,"iv":5.5847570689025625,"gamma":0.06037462249741468,"theta":-0.010947961387527474,"vega":0.0012760053478740692,"rho":-0.000531422688445459,"breakevenPct":73.38837227770533},{"delta":0.15,"premium":0.375,"strike":1.4172709056938906,"iv":4.953431590564454,"gamma":0.1144377173939818,"theta":-0.010238980483326204,"vega":0.0015579795547599764,"rho":-0.0006501730439868235,"breakevenPct":64.66878285783422},{"delta":0.2,"premium":0.375,"strike":1.6744987935800886,"iv":4.322106112226346,"gamma":0.16850081229054895,"theta":-0.009529999579124935,"vega":0.001839953761645884,"rho":-0.0007689233995281882,"breakevenPct":55.949193437963096},{"delta":0.25,"premium":0.375,"strike":1.9317266814662866,"iv":3.690780633888239,"gamma":0.22256390718711605,"theta":-0.008821018674923665,"vega":0.0021219279685317912,"rho":-0.0008876737550695527,"breakevenPct":47.22960401809198},{"delta":0.3,"premium":0.375,"strike":2.1889545693524846,"iv":3.0594551555501313,"gamma":0.2766270020836832,"theta":-0.008112037770722395,"vega":0.0024039021754176985,"rho":-0.0010064241106109172,"breakevenPct":38.51001459822086},{"delta":0.35,"premium":0.375,"strike":2.4461824572386823,"iv":2.428129677212024,"gamma":0.33069009698025026,"theta":-0.0074030568665211256,"vega":0.0026858763823036057,"rho":-0.0011251744661522818,"breakevenPct":29.790425178349757},{"delta":0.4,"premium":0.375,"strike":2.7034103451248805,"iv":1.7968041988739154,"gamma":0.38475319187681745,"theta":-0.006694075962319855,"vega":0.0029678505891895133,"rho":-0.0012439248216936465,"breakevenPct":21.07083575847863},{"delta":0.45,"premium":0.375,"strike":2.9606382330110783,"iv":1.1654787205358073,"gamma":0.4388162867733846,"theta":-0.005985095058118585,"vega":0.00324982479607542,"rho":-0.0013626751772350112,"breakevenPct":12.35124633860751},{"delta":0.5,"premium":0.4678841829891841,"strike":3.123845577318912,"iv":1.0699524347586173,"gamma":0.43045805929072173,"theta":-0.005644195522938823,"vega":0.003169997963721283,"rho":-0.0015532807849396805,"breakevenPct":9.96741036170414},{"delta":0.55,"premium":0.5775497065223645,"strike":3.2700662753631526,"iv":1.0712287306934274,"gamma":0.4108222015986787,"theta":-0.005369797071180007,"vega":0.0030248047120989057,"rho":-0.0017568684463979748,"breakevenPct":8.728251903702102},{"delta":0.6,"premium":0.6872152300555445,"strike":3.416286973407393,"iv":1.0725050266282377,"gamma":0.3911863439066357,"theta":-0.0050953986194211915,"vega":0.0028796114604765287,"rho":-0.001960456107856269,"breakevenPct":7.4890934457000675},{"delta":0.65,"premium":0.7968807535887249,"strike":3.562507671451633,"iv":1.0737813225630477,"gamma":0.3715504862145927,"theta":-0.004821000167662376,"vega":0.0027344182088541516,"rho":-0.0021640437693145635,"breakevenPct":6.24993498769803},{"delta":0.7,"premium":0.9065462771219049,"strike":3.7087283694958733,"iv":1.075057618497858,"gamma":0.35191462852254973,"theta":-0.004546601715903561,"vega":0.002589224957231775,"rho":-0.0023676314307728573,"breakevenPct":5.010776529695995},{"delta":0.75,"premium":1.0162118006550853,"strike":3.8549490675401135,"iv":1.0763339144326682,"gamma":0.33227877083050666,"theta":-0.004272203264144745,"vega":0.002444031705609398,"rho":-0.002571219092231152,"breakevenPct":3.7716180716939576},{"delta":0.8,"premium":1.2270789175760912,"strike":4.099589187879113,"iv":1.1307016227672135,"gamma":0.3048744242589349,"theta":-0.004185928948955522,"vega":0.002298495568009982,"rho":-0.0028550407638956504,"breakevenPct":2.626770498202644}]},"raw":{"call":[{"delta":0.1,"premium":0.03420824957619846,"strike":4.056666151238145,"iv":0.8113466946363168,"gamma":0.2647429034468952,"theta":-0.0022056078714045063,"vega":0.001431491912912305,"rho":0.00020048622784989956,"breakevenPct":38.673708502181114},{"delta":0.15,"premium":0.10456430289145113,"strike":4.489626479332007,"iv":1.2778275376844754,"gamma":0.23898654671694028,"theta":-0.005073897857513688,"vega":0.0017777142569658975,"rho":0.0002623735854377999,"breakevenPct":55.73528075333756},{"delta":0.2,"premium":0.17492035620670382,"strike":4.92258680742587,"iv":1.7443083807326345,"gamma":0.2132301899869853,"theta":-0.00794218784362287,"vega":0.0021239366010194906,"rho":0.00032426094302570027,"breakevenPct":72.79685300449401},{"delta":0.25,"premium":0.24527640952195648,"strike":5.355547135519732,"iv":2.210789223780793,"gamma":0.18747383325703038,"theta":-0.01081047782973205,"vega":0.0024701589450730832,"rho":0.00038614830061360064,"breakevenPct":89.85842525565046},{"delta":0.3,"premium":0.3156324628372092,"strike":5.788507463613595,"iv":2.677270066828952,"gamma":0.1617174765270754,"theta":-0.013678767815841233,"vega":0.0028163812891266755,"rho":0.00044803565820150095,"breakevenPct":106.91999750680691},{"delta":0.35,"premium":0.30480506786611217,"strike":5.457660814393346,"iv":2.4445033254245137,"gamma":0.3641489067115655,"theta":-0.01275145109528392,"vega":0.0030423585342578465,"rho":0.000569423664379837,"breakevenPct":95.33782651726975},{"delta":0.4,"premium":0.2164508539463053,"strike":4.397410247355664,"iv":1.5439842031533684,"gamma":0.7844901894071804,"theta":-0.008199487723720533,"vega":0.0031535067075719766,"rho":0.0007476323169826872,"breakevenPct":56.40207123057521},{"delta":0.45,"premium":0.1280966400264985,"strike":3.337159680317982,"iv":0.6434650808822235,"gamma":1.2048314721027948,"theta":-0.0036475243521571533,"vega":0.0032646548808861068,"rho":0.0009258409695855373,"breakevenPct":17.466315943880687}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1600430178076926,"iv":5.5847570689025625,"gamma":0.06037462249741468,"theta":-0.010947961387527474,"vega":0.0012760053478740692,"rho":-0.000531422688445459,"breakevenPct":73.38837227770533},{"delta":0.15,"premium":0.375,"strike":1.4172709056938906,"iv":4.953431590564454,"gamma":0.1144377173939818,"theta":-0.010238980483326204,"vega":0.0015579795547599764,"rho":-0.0006501730439868235,"breakevenPct":64.66878285783422},{"delta":0.2,"premium":0.375,"strike":1.6744987935800886,"iv":4.322106112226346,"gamma":0.16850081229054895,"theta":-0.009529999579124935,"vega":0.001839953761645884,"rho":-0.0007689233995281882,"breakevenPct":55.949193437963096},{"delta":0.25,"premium":0.375,"strike":1.9317266814662866,"iv":3.690780633888239,"gamma":0.22256390718711605,"theta":-0.008821018674923665,"vega":0.0021219279685317912,"rho":-0.0008876737550695527,"breakevenPct":47.22960401809198},{"delta":0.3,"premium":0.375,"strike":2.1889545693524846,"iv":3.0594551555501313,"gamma":0.2766270020836832,"theta":-0.008112037770722395,"vega":0.0024039021754176985,"rho":-0.0010064241106109172,"breakevenPct":38.51001459822086},{"delta":0.35,"premium":0.375,"strike":2.4461824572386823,"iv":2.428129677212024,"gamma":0.33069009698025026,"theta":-0.0074030568665211256,"vega":0.0026858763823036057,"rho":-0.0011251744661522818,"breakevenPct":29.790425178349757},{"delta":0.4,"premium":0.375,"strike":2.7034103451248805,"iv":1.7968041988739154,"gamma":0.38475319187681745,"theta":-0.006694075962319855,"vega":0.0029678505891895133,"rho":-0.0012439248216936465,"breakevenPct":21.07083575847863},{"delta":0.45,"premium":0.375,"strike":2.9606382330110783,"iv":1.1654787205358073,"gamma":0.4388162867733846,"theta":-0.005985095058118585,"vega":0.00324982479607542,"rho":-0.0013626751772350112,"breakevenPct":12.35124633860751},{"delta":0.5,"premium":0.4678841829891841,"strike":3.123845577318912,"iv":1.0699524347586173,"gamma":0.43045805929072173,"theta":-0.005644195522938823,"vega":0.003169997963721283,"rho":-0.0015532807849396805,"breakevenPct":9.96741036170414},{"delta":0.55,"premium":0.5775497065223645,"strike":3.2700662753631526,"iv":1.0712287306934274,"gamma":0.4108222015986787,"theta":-0.005369797071180007,"vega":0.0030248047120989057,"rho":-0.0017568684463979748,"breakevenPct":8.728251903702102},{"delta":0.6,"premium":0.6872152300555445,"strike":3.416286973407393,"iv":1.0725050266282377,"gamma":0.3911863439066357,"theta":-0.0050953986194211915,"vega":0.0028796114604765287,"rho":-0.001960456107856269,"breakevenPct":7.4890934457000675},{"delta":0.65,"premium":0.7968807535887249,"strike":3.562507671451633,"iv":1.0737813225630477,"gamma":0.3715504862145927,"theta":-0.004821000167662376,"vega":0.0027344182088541516,"rho":-0.0021640437693145635,"breakevenPct":6.24993498769803},{"delta":0.7,"premium":0.9065462771219049,"strike":3.7087283694958733,"iv":1.075057618497858,"gamma":0.35191462852254973,"theta":-0.004546601715903561,"vega":0.002589224957231775,"rho":-0.0023676314307728573,"breakevenPct":5.010776529695995},{"delta":0.75,"premium":1.0162118006550853,"strike":3.8549490675401135,"iv":1.0763339144326682,"gamma":0.33227877083050666,"theta":-0.004272203264144745,"vega":0.002444031705609398,"rho":-0.002571219092231152,"breakevenPct":3.7716180716939576},{"delta":0.8,"premium":1.2270789175760912,"strike":4.099589187879113,"iv":1.1307016227672135,"gamma":0.3048744242589349,"theta":-0.004185928948955522,"vega":0.002298495568009982,"rho":-0.0028550407638956504,"breakevenPct":2.626770498202644}]}},"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"}}