{"symbol":"EDIT","url":"https://intraalpha.com/companies/EDIT","capturedAt":"2026-10-22T18:33:26.222Z","state":"ready","quote":{"symbol":"EDIT","last_price":2.475,"prev_close":2.51,"regular_close":2.475,"change":-0.035,"change_pct":-1.3944,"regular_change":-0.035,"regular_change_pct":-1.3944,"extended_change":0,"extended_change_pct":0,"bid":2.47,"ask":2.48,"bid_size":4000,"ask_size":8000,"volume":656040,"vwap":2.500924,"open":2.47,"high":2.58,"low":2.45,"close":2.475,"trade_count":4363,"last_trade_at":"2026-10-22T18:32:45.439997599Z","last_quote_at":"2026-10-22T18:33:21.435996466Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:33:23.663144643-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"EDIT","fetched_at":"2026-10-22T18:33:24.929974+00:00","name":"Editas Medicine Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Editas Medicine, Inc., a clinical-stage genome editing company, is focused on developing transformative genomic drugs to treat a variety of serious diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":396236000,"ebitda":-81035000,"pe_ratio":null,"peg_ratio":0,"book_value":0.686,"dividend_per_share":null,"dividend_yield":null,"eps":-0.68,"revenue_ttm":47005000,"gross_profit_ttm":-37954000,"profit_margin":-1.573,"operating_margin_ttm":-1.673,"return_on_assets_ttm":-0.233,"return_on_equity_ttm":-1.188,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.323,"analyst_target_price":6.1,"analyst_number":0,"beta":2,"fifty_two_week_high":3.94,"fifty_two_week_low":1.66,"fifty_day_ma":2.808,"two_hundred_day_ma":2.661,"shares_outstanding":153580000,"forward_pe":null,"price_to_sales":8.43,"price_to_book":3.895,"ev_to_revenue":4.551,"ev_to_ebitda":-1.358},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:33:24.929974+00:00"},"optionObservedAt":"2026-10-22T18:21:30.502Z","bars":[{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-15T08:00:00Z","v":686,"vw":2.29},{"c":2.26,"h":2.26,"l":2.25,"n":5,"o":2.26,"t":"2026-10-15T09:20:00Z","v":437,"vw":2.257531},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T10:05:00Z","v":200,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-10-15T11:00:00Z","v":506,"vw":2.41},{"c":2.27,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-10-15T11:20:00Z","v":861,"vw":2.277922},{"c":2.2994,"h":2.2994,"l":2.2994,"n":1,"o":2.2994,"t":"2026-10-15T11:40:00Z","v":500,"vw":2.2994},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T11:45:00Z","v":4300,"vw":2.3},{"c":2.298,"h":2.298,"l":2.25,"n":93,"o":2.26,"t":"2026-10-15T13:30:00Z","v":36349,"vw":2.258903},{"c":2.295,"h":2.305,"l":2.2899,"n":45,"o":2.29,"t":"2026-10-15T13:35:00Z","v":14142,"vw":2.297363},{"c":2.31,"h":2.31,"l":2.285,"n":54,"o":2.29,"t":"2026-10-15T13:40:00Z","v":7855,"vw":2.29258},{"c":2.2999,"h":2.325,"l":2.295,"n":83,"o":2.315,"t":"2026-10-15T13:45:00Z","v":12821,"vw":2.310382},{"c":2.3049,"h":2.31,"l":2.295,"n":37,"o":2.3,"t":"2026-10-15T13:50:00Z","v":3785,"vw":2.302788},{"c":2.335,"h":2.335,"l":2.295,"n":144,"o":2.3,"t":"2026-10-15T13:55:00Z","v":76500,"vw":2.311789},{"c":2.35,"h":2.36,"l":2.33,"n":131,"o":2.3388,"t":"2026-10-15T14:00:00Z","v":22972,"vw":2.344133},{"c":2.365,"h":2.37,"l":2.35,"n":147,"o":2.355,"t":"2026-10-15T14:05:00Z","v":25222,"vw":2.358739},{"c":2.3688,"h":2.37,"l":2.3531,"n":127,"o":2.365,"t":"2026-10-15T14:10:00Z","v":27973,"vw":2.364769},{"c":2.375,"h":2.38,"l":2.365,"n":97,"o":2.3688,"t":"2026-10-15T14:15:00Z","v":28312,"vw":2.3733},{"c":2.36,"h":2.3774,"l":2.3501,"n":113,"o":2.3702,"t":"2026-10-15T14:20:00Z","v":30064,"vw":2.365891},{"c":2.345,"h":2.355,"l":2.33,"n":117,"o":2.355,"t":"2026-10-15T14:25:00Z","v":48083,"vw":2.350647},{"c":2.345,"h":2.345,"l":2.335,"n":103,"o":2.345,"t":"2026-10-15T14:30:00Z","v":23247,"vw":2.3414},{"c":2.41,"h":2.41,"l":2.345,"n":127,"o":2.3499,"t":"2026-10-15T14:35:00Z","v":28720,"vw":2.37435},{"c":2.41,"h":2.41,"l":2.395,"n":117,"o":2.41,"t":"2026-10-15T14:40:00Z","v":24177,"vw":2.406661},{"c":2.4,"h":2.42,"l":2.4,"n":132,"o":2.41,"t":"2026-10-15T14:45:00Z","v":27197,"vw":2.407956},{"c":2.395,"h":2.3976,"l":2.38,"n":99,"o":2.3976,"t":"2026-10-15T14:50:00Z","v":13145,"vw":2.390744},{"c":2.38,"h":2.3988,"l":2.38,"n":81,"o":2.39,"t":"2026-10-15T14:55:00Z","v":16336,"vw":2.391823},{"c":2.41,"h":2.41,"l":2.38,"n":176,"o":2.38,"t":"2026-10-15T15:00:00Z","v":40361,"vw":2.397673},{"c":2.42,"h":2.42,"l":2.405,"n":85,"o":2.405,"t":"2026-10-15T15:05:00Z","v":8766,"vw":2.41007},{"c":2.425,"h":2.43,"l":2.4101,"n":60,"o":2.419,"t":"2026-10-15T15:10:00Z","v":8696,"vw":2.422242},{"c":2.42,"h":2.43,"l":2.42,"n":97,"o":2.425,"t":"2026-10-15T15:15:00Z","v":27844,"vw":2.424253},{"c":2.405,"h":2.42,"l":2.405,"n":124,"o":2.415,"t":"2026-10-15T15:20:00Z","v":17346,"vw":2.412683},{"c":2.415,"h":2.415,"l":2.404915,"n":59,"o":2.404915,"t":"2026-10-15T15:25:00Z","v":8790,"vw":2.407441},{"c":2.405,"h":2.42,"l":2.4007,"n":162,"o":2.42,"t":"2026-10-15T15:30:00Z","v":21070,"vw":2.409323},{"c":2.4,"h":2.4085,"l":2.395,"n":115,"o":2.4085,"t":"2026-10-15T15:35:00Z","v":7605,"vw":2.399999},{"c":2.385,"h":2.41,"l":2.385,"n":138,"o":2.405,"t":"2026-10-15T15:40:00Z","v":12595,"vw":2.398357},{"c":2.395,"h":2.395,"l":2.385,"n":67,"o":2.385,"t":"2026-10-15T15:45:00Z","v":8895,"vw":2.390228},{"c":2.4,"h":2.405,"l":2.395,"n":54,"o":2.3988,"t":"2026-10-15T15:50:00Z","v":30486,"vw":2.395847},{"c":2.3785,"h":2.406,"l":2.37,"n":129,"o":2.405,"t":"2026-10-15T15:55:00Z","v":81134,"vw":2.393956},{"c":2.39,"h":2.39,"l":2.371,"n":59,"o":2.371,"t":"2026-10-15T16:00:00Z","v":11561,"vw":2.380011},{"c":2.385,"h":2.39,"l":2.385,"n":30,"o":2.385,"t":"2026-10-15T16:05:00Z","v":3293,"vw":2.386271},{"c":2.37,"h":2.385,"l":2.37,"n":53,"o":2.385,"t":"2026-10-15T16:10:00Z","v":14125,"vw":2.376656},{"c":2.375,"h":2.3785,"l":2.37,"n":82,"o":2.3785,"t":"2026-10-15T16:15:00Z","v":11205,"vw":2.370779},{"c":2.375,"h":2.375,"l":2.37,"n":32,"o":2.37,"t":"2026-10-15T16:20:00Z","v":2237,"vw":2.373128},{"c":2.37,"h":2.38,"l":2.37,"n":54,"o":2.375,"t":"2026-10-15T16:25:00Z","v":3071,"vw":2.373457},{"c":2.36,"h":2.38,"l":2.36,"n":133,"o":2.375,"t":"2026-10-15T16:30:00Z","v":13389,"vw":2.368206},{"c":2.375,"h":2.375,"l":2.365,"n":66,"o":2.365,"t":"2026-10-15T16:35:00Z","v":5458,"vw":2.371195},{"c":2.375,"h":2.38,"l":2.3702,"n":48,"o":2.38,"t":"2026-10-15T16:40:00Z","v":3330,"vw":2.376163},{"c":2.39,"h":2.39,"l":2.375,"n":48,"o":2.38,"t":"2026-10-15T16:45:00Z","v":4574,"vw":2.380412},{"c":2.395,"h":2.4,"l":2.385,"n":83,"o":2.385,"t":"2026-10-15T16:50:00Z","v":21346,"vw":2.389723},{"c":2.395,"h":2.4,"l":2.39,"n":35,"o":2.4,"t":"2026-10-15T16:55:00Z","v":3095,"vw":2.395014},{"c":2.395,"h":2.4,"l":2.385,"n":91,"o":2.395,"t":"2026-10-15T17:00:00Z","v":11294,"vw":2.390528},{"c":2.385,"h":2.3999,"l":2.385,"n":49,"o":2.395,"t":"2026-10-15T17:05:00Z","v":6738,"vw":2.393465},{"c":2.395,"h":2.395,"l":2.38,"n":57,"o":2.385,"t":"2026-10-15T17:10:00Z","v":7913,"vw":2.389589},{"c":2.395,"h":2.4,"l":2.39,"n":35,"o":2.3912,"t":"2026-10-15T17:15:00Z","v":4567,"vw":2.396623},{"c":2.4,"h":2.4,"l":2.395,"n":28,"o":2.395,"t":"2026-10-15T17:20:00Z","v":5782,"vw":2.397504},{"c":2.4,"h":2.4,"l":2.39,"n":25,"o":2.395,"t":"2026-10-15T17:25:00Z","v":3087,"vw":2.392114},{"c":2.395,"h":2.4,"l":2.39,"n":30,"o":2.395,"t":"2026-10-15T17:30:00Z","v":2243,"vw":2.396717},{"c":2.395,"h":2.4,"l":2.395,"n":21,"o":2.4,"t":"2026-10-15T17:35:00Z","v":12496,"vw":2.399863},{"c":2.405,"h":2.41,"l":2.395,"n":86,"o":2.395,"t":"2026-10-15T17:40:00Z","v":13049,"vw":2.4031},{"c":2.415,"h":2.415,"l":2.4007,"n":66,"o":2.405,"t":"2026-10-15T17:45:00Z","v":15288,"vw":2.407565},{"c":2.405,"h":2.42,"l":2.405,"n":168,"o":2.415,"t":"2026-10-15T17:50:00Z","v":38029,"vw":2.411112},{"c":2.4,"h":2.41,"l":2.4,"n":68,"o":2.405,"t":"2026-10-15T17:55:00Z","v":18171,"vw":2.40228},{"c":2.405,"h":2.41,"l":2.4,"n":75,"o":2.405,"t":"2026-10-15T18:00:00Z","v":8830,"vw":2.404948},{"c":2.39,"h":2.41,"l":2.39,"n":125,"o":2.405,"t":"2026-10-15T18:05:00Z","v":25612,"vw":2.403118},{"c":2.395,"h":2.3999,"l":2.39,"n":58,"o":2.3999,"t":"2026-10-15T18:10:00Z","v":6951,"vw":2.394493},{"c":2.39,"h":2.4,"l":2.39,"n":56,"o":2.39,"t":"2026-10-15T18:15:00Z","v":3235,"vw":2.394119},{"c":2.3846,"h":2.395,"l":2.3846,"n":142,"o":2.39,"t":"2026-10-15T18:20:00Z","v":13197,"vw":2.390789},{"c":2.385,"h":2.385,"l":2.38,"n":48,"o":2.385,"t":"2026-10-15T18:25:00Z","v":3979,"vw":2.383915},{"c":2.38,"h":2.39,"l":2.38,"n":83,"o":2.3888,"t":"2026-10-15T18:30:00Z","v":7361,"vw":2.383901},{"c":2.375,"h":2.385,"l":2.37,"n":105,"o":2.38,"t":"2026-10-15T18:35:00Z","v":6544,"vw":2.379849},{"c":2.375,"h":2.38,"l":2.37,"n":97,"o":2.375,"t":"2026-10-15T18:40:00Z","v":15617,"vw":2.374171},{"c":2.395,"h":2.395,"l":2.375,"n":104,"o":2.38,"t":"2026-10-15T18:45:00Z","v":24159,"vw":2.380346},{"c":2.395,"h":2.395,"l":2.395,"n":28,"o":2.395,"t":"2026-10-15T18:50:00Z","v":1777,"vw":2.395},{"c":2.395,"h":2.3988,"l":2.395,"n":29,"o":2.395,"t":"2026-10-15T18:55:00Z","v":2611,"vw":2.396076},{"c":2.42,"h":2.42,"l":2.4,"n":139,"o":2.4,"t":"2026-10-15T19:00:00Z","v":23064,"vw":2.413235},{"c":2.4201,"h":2.43,"l":2.4101,"n":92,"o":2.42,"t":"2026-10-15T19:05:00Z","v":6221,"vw":2.42072},{"c":2.435,"h":2.435,"l":2.415,"n":182,"o":2.425,"t":"2026-10-15T19:10:00Z","v":36482,"vw":2.422945},{"c":2.435,"h":2.44,"l":2.4301,"n":70,"o":2.435,"t":"2026-10-15T19:15:00Z","v":4041,"vw":2.435462},{"c":2.425,"h":2.435,"l":2.42,"n":116,"o":2.435,"t":"2026-10-15T19:20:00Z","v":12479,"vw":2.426759},{"c":2.425,"h":2.435,"l":2.42,"n":147,"o":2.42,"t":"2026-10-15T19:25:00Z","v":15703,"vw":2.429339},{"c":2.44,"h":2.445,"l":2.425,"n":136,"o":2.425,"t":"2026-10-15T19:30:00Z","v":51340,"vw":2.438628},{"c":2.445,"h":2.445,"l":2.4388,"n":119,"o":2.44,"t":"2026-10-15T19:35:00Z","v":14007,"vw":2.442736},{"c":2.465,"h":2.465,"l":2.445,"n":246,"o":2.45,"t":"2026-10-15T19:40:00Z","v":68362,"vw":2.454979},{"c":2.435,"h":2.465,"l":2.425,"n":344,"o":2.465,"t":"2026-10-15T19:45:00Z","v":52529,"vw":2.445988},{"c":2.435,"h":2.435,"l":2.41,"n":400,"o":2.43,"t":"2026-10-15T19:50:00Z","v":91019,"vw":2.424782},{"c":2.435,"h":2.44,"l":2.42,"n":738,"o":2.435,"t":"2026-10-15T19:55:00Z","v":147998,"vw":2.432387},{"c":2.3894,"h":2.44,"l":2.3894,"n":18,"o":2.44,"t":"2026-10-15T20:00:00Z","v":218325,"vw":2.439937},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-15T20:25:00Z","v":2000,"vw":2.48},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-15T22:40:00Z","v":1000,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-16T08:05:00Z","v":100,"vw":2.47},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-16T11:40:00Z","v":200,"vw":2.43},{"c":2.504,"h":2.504,"l":2.504,"n":1,"o":2.504,"t":"2026-10-16T12:00:00Z","v":500,"vw":2.504},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T12:15:00Z","v":100,"vw":2.55},{"c":2.5106,"h":2.5106,"l":2.5106,"n":1,"o":2.5106,"t":"2026-10-16T12:50:00Z","v":1000,"vw":2.5106},{"c":2.385,"h":2.47,"l":2.38,"n":162,"o":2.44,"t":"2026-10-16T13:30:00Z","v":63526,"vw":2.449302},{"c":2.41,"h":2.41,"l":2.3891,"n":69,"o":2.39,"t":"2026-10-16T13:35:00Z","v":13728,"vw":2.395674},{"c":2.37,"h":2.4,"l":2.37,"n":73,"o":2.4,"t":"2026-10-16T13:40:00Z","v":20197,"vw":2.382587},{"c":2.335,"h":2.37,"l":2.33,"n":102,"o":2.37,"t":"2026-10-16T13:45:00Z","v":12414,"vw":2.352148},{"c":2.355,"h":2.355,"l":2.335,"n":83,"o":2.335,"t":"2026-10-16T13:50:00Z","v":8356,"vw":2.34605},{"c":2.36,"h":2.36,"l":2.3401,"n":93,"o":2.355,"t":"2026-10-16T13:55:00Z","v":46603,"vw":2.346942},{"c":2.365,"h":2.37,"l":2.355,"n":80,"o":2.36,"t":"2026-10-16T14:00:00Z","v":9028,"vw":2.362755},{"c":2.385,"h":2.39,"l":2.355,"n":116,"o":2.365,"t":"2026-10-16T14:05:00Z","v":13029,"vw":2.371094},{"c":2.415,"h":2.42,"l":2.37,"n":183,"o":2.39,"t":"2026-10-16T14:10:00Z","v":26538,"vw":2.396971},{"c":2.405,"h":2.415,"l":2.405,"n":158,"o":2.415,"t":"2026-10-16T14:15:00Z","v":15534,"vw":2.409989},{"c":2.4188,"h":2.42,"l":2.405,"n":71,"o":2.405,"t":"2026-10-16T14:20:00Z","v":3481,"vw":2.411534},{"c":2.405,"h":2.42,"l":2.405,"n":125,"o":2.415,"t":"2026-10-16T14:25:00Z","v":13500,"vw":2.411422},{"c":2.41,"h":2.415,"l":2.4,"n":160,"o":2.4088,"t":"2026-10-16T14:30:00Z","v":16701,"vw":2.408192},{"c":2.425,"h":2.44,"l":2.415,"n":153,"o":2.415,"t":"2026-10-16T14:35:00Z","v":24493,"vw":2.424818},{"c":2.42,"h":2.43,"l":2.415,"n":91,"o":2.43,"t":"2026-10-16T14:40:00Z","v":16827,"vw":2.422592},{"c":2.42,"h":2.425,"l":2.415,"n":62,"o":2.425,"t":"2026-10-16T14:45:00Z","v":15225,"vw":2.419839},{"c":2.415,"h":2.425,"l":2.415,"n":68,"o":2.415,"t":"2026-10-16T14:50:00Z","v":10582,"vw":2.421461},{"c":2.415,"h":2.42,"l":2.415,"n":28,"o":2.415,"t":"2026-10-16T14:55:00Z","v":2567,"vw":2.417121},{"c":2.405,"h":2.42,"l":2.4,"n":135,"o":2.42,"t":"2026-10-16T15:00:00Z","v":24836,"vw":2.410233},{"c":2.395,"h":2.41,"l":2.395,"n":135,"o":2.405,"t":"2026-10-16T15:05:00Z","v":21493,"vw":2.400298},{"c":2.395,"h":2.4,"l":2.395,"n":77,"o":2.395,"t":"2026-10-16T15:10:00Z","v":3151,"vw":2.397673},{"c":2.38,"h":2.395,"l":2.38,"n":191,"o":2.395,"t":"2026-10-16T15:15:00Z","v":18499,"vw":2.387877},{"c":2.38,"h":2.38,"l":2.3712,"n":127,"o":2.375,"t":"2026-10-16T15:20:00Z","v":22796,"vw":2.378561},{"c":2.3801,"h":2.385,"l":2.3701,"n":120,"o":2.375,"t":"2026-10-16T15:25:00Z","v":17716,"vw":2.377906},{"c":2.41,"h":2.415,"l":2.39,"n":202,"o":2.39,"t":"2026-10-16T15:30:00Z","v":31013,"vw":2.401074},{"c":2.385,"h":2.41,"l":2.385,"n":150,"o":2.405,"t":"2026-10-16T15:35:00Z","v":27343,"vw":2.399421},{"c":2.385,"h":2.39,"l":2.385,"n":64,"o":2.39,"t":"2026-10-16T15:40:00Z","v":1803,"vw":2.385766},{"c":2.4,"h":2.4,"l":2.39,"n":121,"o":2.39,"t":"2026-10-16T15:45:00Z","v":8191,"vw":2.392988},{"c":2.385,"h":2.4,"l":2.385,"n":170,"o":2.4,"t":"2026-10-16T15:50:00Z","v":30411,"vw":2.389827},{"c":2.395,"h":2.4,"l":2.39,"n":83,"o":2.39,"t":"2026-10-16T15:55:00Z","v":4542,"vw":2.39328},{"c":2.385,"h":2.395,"l":2.38,"n":104,"o":2.395,"t":"2026-10-16T16:00:00Z","v":10212,"vw":2.388884},{"c":2.375,"h":2.385,"l":2.375,"n":85,"o":2.38,"t":"2026-10-16T16:05:00Z","v":8354,"vw":2.378283},{"c":2.375,"h":2.38,"l":2.375,"n":64,"o":2.375,"t":"2026-10-16T16:10:00Z","v":5019,"vw":2.375278},{"c":2.38,"h":2.38,"l":2.37,"n":118,"o":2.375,"t":"2026-10-16T16:15:00Z","v":8327,"vw":2.377487},{"c":2.38,"h":2.38,"l":2.375,"n":101,"o":2.38,"t":"2026-10-16T16:20:00Z","v":3972,"vw":2.37731},{"c":2.3601,"h":2.38,"l":2.3601,"n":150,"o":2.375,"t":"2026-10-16T16:25:00Z","v":14771,"vw":2.368633},{"c":2.365,"h":2.365,"l":2.355,"n":122,"o":2.365,"t":"2026-10-16T16:30:00Z","v":13783,"vw":2.358733},{"c":2.355,"h":2.36,"l":2.355,"n":73,"o":2.36,"t":"2026-10-16T16:35:00Z","v":7406,"vw":2.358505},{"c":2.36,"h":2.36,"l":2.35,"n":82,"o":2.355,"t":"2026-10-16T16:40:00Z","v":20558,"vw":2.354704},{"c":2.355,"h":2.36,"l":2.355,"n":103,"o":2.355,"t":"2026-10-16T16:45:00Z","v":7073,"vw":2.35583},{"c":2.38,"h":2.38,"l":2.35,"n":203,"o":2.36,"t":"2026-10-16T16:50:00Z","v":35820,"vw":2.361055},{"c":2.38,"h":2.38,"l":2.37,"n":74,"o":2.37,"t":"2026-10-16T16:55:00Z","v":8376,"vw":2.374347},{"c":2.375,"h":2.39,"l":2.375,"n":142,"o":2.38,"t":"2026-10-16T17:00:00Z","v":32324,"vw":2.3823},{"c":2.3712,"h":2.375,"l":2.37,"n":159,"o":2.375,"t":"2026-10-16T17:05:00Z","v":16177,"vw":2.371025},{"c":2.37,"h":2.375,"l":2.37,"n":105,"o":2.375,"t":"2026-10-16T17:10:00Z","v":9229,"vw":2.371102},{"c":2.36,"h":2.38,"l":2.36,"n":168,"o":2.38,"t":"2026-10-16T17:15:00Z","v":13538,"vw":2.368585},{"c":2.365,"h":2.37,"l":2.36,"n":89,"o":2.37,"t":"2026-10-16T17:20:00Z","v":8664,"vw":2.365482},{"c":2.37,"h":2.37,"l":2.365,"n":95,"o":2.365,"t":"2026-10-16T17:25:00Z","v":6843,"vw":2.36604},{"c":2.375,"h":2.38,"l":2.36,"n":174,"o":2.36,"t":"2026-10-16T17:30:00Z","v":13682,"vw":2.370463},{"c":2.375,"h":2.38,"l":2.365,"n":246,"o":2.375,"t":"2026-10-16T17:35:00Z","v":31455,"vw":2.370516},{"c":2.37,"h":2.38,"l":2.37,"n":76,"o":2.38,"t":"2026-10-16T17:40:00Z","v":3880,"vw":2.37612},{"c":2.375,"h":2.38,"l":2.375,"n":78,"o":2.375,"t":"2026-10-16T17:45:00Z","v":2196,"vw":2.375789},{"c":2.365,"h":2.37,"l":2.365,"n":325,"o":2.37,"t":"2026-10-16T17:50:00Z","v":11026,"vw":2.369721},{"c":2.365,"h":2.375,"l":2.365,"n":140,"o":2.37,"t":"2026-10-16T17:55:00Z","v":22716,"vw":2.369179},{"c":2.36,"h":2.37,"l":2.36,"n":30,"o":2.37,"t":"2026-10-16T18:00:00Z","v":1442,"vw":2.367222},{"c":2.37,"h":2.37,"l":2.365,"n":79,"o":2.3651,"t":"2026-10-16T18:05:00Z","v":5810,"vw":2.366202},{"c":2.37,"h":2.37,"l":2.36,"n":72,"o":2.37,"t":"2026-10-16T18:10:00Z","v":6045,"vw":2.365598},{"c":2.37,"h":2.37,"l":2.365,"n":80,"o":2.37,"t":"2026-10-16T18:15:00Z","v":4107,"vw":2.366511},{"c":2.38,"h":2.38,"l":2.365,"n":176,"o":2.37,"t":"2026-10-16T18:20:00Z","v":16844,"vw":2.369551},{"c":2.38,"h":2.38,"l":2.375,"n":112,"o":2.38,"t":"2026-10-16T18:25:00Z","v":5441,"vw":2.376962},{"c":2.39,"h":2.39,"l":2.375,"n":148,"o":2.38,"t":"2026-10-16T18:30:00Z","v":15058,"vw":2.382144},{"c":2.39,"h":2.39,"l":2.385,"n":144,"o":2.39,"t":"2026-10-16T18:35:00Z","v":7324,"vw":2.38706},{"c":2.3899,"h":2.39,"l":2.385,"n":143,"o":2.39,"t":"2026-10-16T18:40:00Z","v":7614,"vw":2.388871},{"c":2.39,"h":2.39,"l":2.38,"n":128,"o":2.39,"t":"2026-10-16T18:45:00Z","v":22050,"vw":2.383253},{"c":2.38,"h":2.39,"l":2.38,"n":130,"o":2.39,"t":"2026-10-16T18:50:00Z","v":11152,"vw":2.383488},{"c":2.39,"h":2.39,"l":2.38,"n":164,"o":2.39,"t":"2026-10-16T18:55:00Z","v":10548,"vw":2.385174},{"c":2.37,"h":2.39,"l":2.37,"n":243,"o":2.385,"t":"2026-10-16T19:00:00Z","v":24066,"vw":2.380049},{"c":2.375,"h":2.38,"l":2.365,"n":190,"o":2.372,"t":"2026-10-16T19:05:00Z","v":28187,"vw":2.371006},{"c":2.385,"h":2.3888,"l":2.375,"n":83,"o":2.375,"t":"2026-10-16T19:10:00Z","v":6333,"vw":2.380693},{"c":2.38,"h":2.39,"l":2.38,"n":50,"o":2.38,"t":"2026-10-16T19:15:00Z","v":16096,"vw":2.389589},{"c":2.385,"h":2.4,"l":2.38,"n":143,"o":2.39,"t":"2026-10-16T19:20:00Z","v":25669,"vw":2.387248},{"c":2.38,"h":2.39,"l":2.38,"n":90,"o":2.38,"t":"2026-10-16T19:25:00Z","v":11051,"vw":2.384245},{"c":2.37,"h":2.385,"l":2.37,"n":120,"o":2.385,"t":"2026-10-16T19:30:00Z","v":32077,"vw":2.374629},{"c":2.36,"h":2.375,"l":2.36,"n":130,"o":2.37,"t":"2026-10-16T19:35:00Z","v":24997,"vw":2.368003},{"c":2.35,"h":2.37,"l":2.35,"n":112,"o":2.365,"t":"2026-10-16T19:40:00Z","v":15780,"vw":2.360231},{"c":2.345,"h":2.3599,"l":2.34,"n":158,"o":2.35,"t":"2026-10-16T19:45:00Z","v":33226,"vw":2.349295},{"c":2.35,"h":2.3564,"l":2.34,"n":192,"o":2.345,"t":"2026-10-16T19:50:00Z","v":31933,"vw":2.350187},{"c":2.36,"h":2.36,"l":2.3401,"n":436,"o":2.3401,"t":"2026-10-16T19:55:00Z","v":57960,"vw":2.354919},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-10-16T20:00:00Z","v":253955,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-16T20:45:00Z","v":311,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T22:55:00Z","v":999,"vw":2.35},{"c":2.36,"h":2.36,"l":2.3505,"n":4,"o":2.3505,"t":"2026-10-19T08:20:00Z","v":370,"vw":2.355637},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-19T08:35:00Z","v":102,"vw":2.365},{"c":2.353,"h":2.353,"l":2.353,"n":2,"o":2.353,"t":"2026-10-19T12:25:00Z","v":218,"vw":2.353},{"c":2.3859,"h":2.3859,"l":2.3859,"n":1,"o":2.3859,"t":"2026-10-19T12:50:00Z","v":100,"vw":2.3859},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-19T13:05:00Z","v":100,"vw":2.365},{"c":2.4,"h":2.408,"l":2.36,"n":122,"o":2.38,"t":"2026-10-19T13:30:00Z","v":30104,"vw":2.383955},{"c":2.38,"h":2.4001,"l":2.38,"n":64,"o":2.3901,"t":"2026-10-19T13:35:00Z","v":8470,"vw":2.393039},{"c":2.335,"h":2.375,"l":2.325,"n":145,"o":2.375,"t":"2026-10-19T13:40:00Z","v":28952,"vw":2.338897},{"c":2.325,"h":2.335,"l":2.325,"n":41,"o":2.335,"t":"2026-10-19T13:45:00Z","v":13487,"vw":2.333324},{"c":2.335,"h":2.3399,"l":2.32,"n":56,"o":2.32,"t":"2026-10-19T13:50:00Z","v":12437,"vw":2.33303},{"c":2.325,"h":2.34,"l":2.32,"n":100,"o":2.335,"t":"2026-10-19T13:55:00Z","v":15598,"vw":2.331062},{"c":2.335,"h":2.34,"l":2.32,"n":146,"o":2.32,"t":"2026-10-19T14:00:00Z","v":20770,"vw":2.331217},{"c":2.3699,"h":2.37,"l":2.335,"n":93,"o":2.335,"t":"2026-10-19T14:05:00Z","v":11922,"vw":2.357281},{"c":2.36,"h":2.365,"l":2.36,"n":38,"o":2.36,"t":"2026-10-19T14:10:00Z","v":6520,"vw":2.360134},{"c":2.37,"h":2.38,"l":2.3601,"n":63,"o":2.3601,"t":"2026-10-19T14:15:00Z","v":5077,"vw":2.368686},{"c":2.38,"h":2.385,"l":2.37,"n":100,"o":2.37,"t":"2026-10-19T14:20:00Z","v":13501,"vw":2.376756},{"c":2.38,"h":2.385,"l":2.38,"n":70,"o":2.38,"t":"2026-10-19T14:25:00Z","v":7892,"vw":2.380396},{"c":2.37,"h":2.39,"l":2.37,"n":120,"o":2.3899,"t":"2026-10-19T14:30:00Z","v":14065,"vw":2.380672},{"c":2.375,"h":2.385,"l":2.375,"n":96,"o":2.38,"t":"2026-10-19T14:35:00Z","v":9678,"vw":2.37921},{"c":2.36,"h":2.375,"l":2.36,"n":130,"o":2.375,"t":"2026-10-19T14:40:00Z","v":17414,"vw":2.36391},{"c":2.3507,"h":2.37,"l":2.3507,"n":95,"o":2.365,"t":"2026-10-19T14:45:00Z","v":9080,"vw":2.365029},{"c":2.355,"h":2.365,"l":2.355,"n":62,"o":2.3599,"t":"2026-10-19T14:50:00Z","v":11275,"vw":2.359309},{"c":2.36,"h":2.365,"l":2.36,"n":50,"o":2.36,"t":"2026-10-19T14:55:00Z","v":3696,"vw":2.360597},{"c":2.36,"h":2.36,"l":2.35,"n":46,"o":2.355,"t":"2026-10-19T15:00:00Z","v":5256,"vw":2.357088},{"c":2.36,"h":2.365,"l":2.36,"n":36,"o":2.36,"t":"2026-10-19T15:05:00Z","v":2224,"vw":2.361917},{"c":2.35,"h":2.36,"l":2.35,"n":49,"o":2.36,"t":"2026-10-19T15:10:00Z","v":4960,"vw":2.358368},{"c":2.355,"h":2.365,"l":2.355,"n":61,"o":2.36,"t":"2026-10-19T15:15:00Z","v":5605,"vw":2.358325},{"c":2.355,"h":2.36,"l":2.35,"n":19,"o":2.36,"t":"2026-10-19T15:20:00Z","v":1244,"vw":2.354367},{"c":2.36,"h":2.37,"l":2.355,"n":90,"o":2.355,"t":"2026-10-19T15:25:00Z","v":16574,"vw":2.359471},{"c":2.37,"h":2.37,"l":2.36,"n":42,"o":2.36,"t":"2026-10-19T15:30:00Z","v":1299,"vw":2.364504},{"c":2.34,"h":2.37,"l":2.34,"n":130,"o":2.365,"t":"2026-10-19T15:35:00Z","v":20249,"vw":2.353942},{"c":2.32,"h":2.35,"l":2.32,"n":91,"o":2.34,"t":"2026-10-19T15:40:00Z","v":20702,"vw":2.328545},{"c":2.335,"h":2.34,"l":2.32,"n":77,"o":2.32,"t":"2026-10-19T15:45:00Z","v":11216,"vw":2.332421},{"c":2.32,"h":2.34,"l":2.32,"n":151,"o":2.34,"t":"2026-10-19T15:50:00Z","v":22041,"vw":2.324456},{"c":2.305,"h":2.325,"l":2.27,"n":1418,"o":2.27,"t":"2026-10-19T15:55:00Z","v":609658,"vw":2.283768},{"c":2.295,"h":2.305,"l":2.285,"n":583,"o":2.3,"t":"2026-10-19T16:00:00Z","v":162063,"vw":2.292828},{"c":2.31,"h":2.31,"l":2.29,"n":104,"o":2.3054,"t":"2026-10-19T16:05:00Z","v":17816,"vw":2.301666},{"c":2.305,"h":2.31,"l":2.3,"n":70,"o":2.3,"t":"2026-10-19T16:10:00Z","v":31369,"vw":2.305867},{"c":2.315,"h":2.32,"l":2.305,"n":58,"o":2.305,"t":"2026-10-19T16:15:00Z","v":10783,"vw":2.313494},{"c":2.32,"h":2.32,"l":2.31,"n":47,"o":2.315,"t":"2026-10-19T16:20:00Z","v":3457,"vw":2.313755},{"c":2.315,"h":2.32,"l":2.31,"n":44,"o":2.315,"t":"2026-10-19T16:25:00Z","v":3968,"vw":2.315278},{"c":2.325,"h":2.33,"l":2.315,"n":71,"o":2.315,"t":"2026-10-19T16:30:00Z","v":6925,"vw":2.320673},{"c":2.325,"h":2.325,"l":2.315,"n":283,"o":2.325,"t":"2026-10-19T16:35:00Z","v":35754,"vw":2.319977},{"c":2.33,"h":2.33,"l":2.325,"n":33,"o":2.33,"t":"2026-10-19T16:40:00Z","v":2535,"vw":2.32682},{"c":2.325,"h":2.33,"l":2.32,"n":45,"o":2.33,"t":"2026-10-19T16:45:00Z","v":2508,"vw":2.323418},{"c":2.32,"h":2.33,"l":2.32,"n":35,"o":2.3252,"t":"2026-10-19T16:50:00Z","v":5282,"vw":2.325158},{"c":2.33,"h":2.33,"l":2.325,"n":144,"o":2.325,"t":"2026-10-19T16:55:00Z","v":22698,"vw":2.327545},{"c":2.325,"h":2.33,"l":2.3201,"n":94,"o":2.33,"t":"2026-10-19T17:00:00Z","v":11728,"vw":2.32529},{"c":2.34,"h":2.34,"l":2.325,"n":115,"o":2.33,"t":"2026-10-19T17:05:00Z","v":6155,"vw":2.331543},{"c":2.34,"h":2.34,"l":2.335,"n":50,"o":2.335,"t":"2026-10-19T17:10:00Z","v":10925,"vw":2.33529},{"c":2.34,"h":2.345,"l":2.335,"n":86,"o":2.335,"t":"2026-10-19T17:15:00Z","v":6029,"vw":2.338693},{"c":2.345,"h":2.345,"l":2.34,"n":50,"o":2.34,"t":"2026-10-19T17:20:00Z","v":2449,"vw":2.342035},{"c":2.3599,"h":2.3599,"l":2.345,"n":40,"o":2.345,"t":"2026-10-19T17:25:00Z","v":3825,"vw":2.352961},{"c":2.3426,"h":2.36,"l":2.3426,"n":121,"o":2.355,"t":"2026-10-19T17:30:00Z","v":14364,"vw":2.352299},{"c":2.345,"h":2.355,"l":2.345,"n":71,"o":2.345,"t":"2026-10-19T17:35:00Z","v":5624,"vw":2.34928},{"c":2.35,"h":2.35,"l":2.34,"n":66,"o":2.345,"t":"2026-10-19T17:40:00Z","v":4572,"vw":2.348819},{"c":2.335,"h":2.345,"l":2.335,"n":56,"o":2.345,"t":"2026-10-19T17:45:00Z","v":4007,"vw":2.339958},{"c":2.335,"h":2.335,"l":2.335,"n":10,"o":2.335,"t":"2026-10-19T17:50:00Z","v":253,"vw":2.335},{"c":2.35,"h":2.35,"l":2.335,"n":81,"o":2.335,"t":"2026-10-19T17:55:00Z","v":15994,"vw":2.33585},{"c":2.3388,"h":2.35,"l":2.33,"n":144,"o":2.345,"t":"2026-10-19T18:00:00Z","v":12736,"vw":2.338992},{"c":2.34,"h":2.345,"l":2.34,"n":71,"o":2.34,"t":"2026-10-19T18:05:00Z","v":4339,"vw":2.34029},{"c":2.35,"h":2.35,"l":2.34,"n":45,"o":2.345,"t":"2026-10-19T18:10:00Z","v":2477,"vw":2.347251},{"c":2.35,"h":2.35,"l":2.34,"n":68,"o":2.3401,"t":"2026-10-19T18:15:00Z","v":5410,"vw":2.342315},{"c":2.345,"h":2.35,"l":2.34,"n":70,"o":2.35,"t":"2026-10-19T18:20:00Z","v":19699,"vw":2.34059},{"c":2.34,"h":2.35,"l":2.34,"n":95,"o":2.34,"t":"2026-10-19T18:25:00Z","v":6391,"vw":2.345481},{"c":2.345,"h":2.35,"l":2.34,"n":43,"o":2.345,"t":"2026-10-19T18:30:00Z","v":1459,"vw":2.343702},{"c":2.35,"h":2.35,"l":2.34,"n":110,"o":2.34,"t":"2026-10-19T18:35:00Z","v":24426,"vw":2.347822},{"c":2.36,"h":2.36,"l":2.34,"n":79,"o":2.35,"t":"2026-10-19T18:40:00Z","v":22888,"vw":2.350118},{"c":2.37,"h":2.375,"l":2.35,"n":219,"o":2.36,"t":"2026-10-19T18:45:00Z","v":29909,"vw":2.362598},{"c":2.36,"h":2.37,"l":2.36,"n":127,"o":2.37,"t":"2026-10-19T18:50:00Z","v":10508,"vw":2.368147},{"c":2.375,"h":2.375,"l":2.365,"n":81,"o":2.365,"t":"2026-10-19T18:55:00Z","v":6687,"vw":2.368875},{"c":2.3706,"h":2.38,"l":2.37,"n":55,"o":2.375,"t":"2026-10-19T19:00:00Z","v":3367,"vw":2.372008},{"c":2.38,"h":2.38,"l":2.375,"n":60,"o":2.375,"t":"2026-10-19T19:05:00Z","v":2623,"vw":2.37596},{"c":2.375,"h":2.379,"l":2.375,"n":17,"o":2.375,"t":"2026-10-19T19:10:00Z","v":876,"vw":2.37625},{"c":2.375,"h":2.385,"l":2.375,"n":288,"o":2.375,"t":"2026-10-19T19:15:00Z","v":17660,"vw":2.381459},{"c":2.38,"h":2.385,"l":2.375,"n":80,"o":2.375,"t":"2026-10-19T19:20:00Z","v":9663,"vw":2.380488},{"c":2.38,"h":2.385,"l":2.38,"n":31,"o":2.385,"t":"2026-10-19T19:25:00Z","v":2026,"vw":2.381408},{"c":2.4,"h":2.405,"l":2.385,"n":146,"o":2.385,"t":"2026-10-19T19:30:00Z","v":25310,"vw":2.396576},{"c":2.42,"h":2.42,"l":2.4,"n":89,"o":2.4,"t":"2026-10-19T19:35:00Z","v":21035,"vw":2.414013},{"c":2.415,"h":2.425,"l":2.41,"n":188,"o":2.42,"t":"2026-10-19T19:40:00Z","v":18258,"vw":2.420035},{"c":2.41,"h":2.42,"l":2.41,"n":253,"o":2.415,"t":"2026-10-19T19:45:00Z","v":20354,"vw":2.414596},{"c":2.425,"h":2.425,"l":2.405,"n":263,"o":2.41,"t":"2026-10-19T19:50:00Z","v":25595,"vw":2.415414},{"c":2.43,"h":2.43,"l":2.42,"n":785,"o":2.425,"t":"2026-10-19T19:55:00Z","v":96468,"vw":2.428156},{"c":2.42,"h":2.42,"l":2.42,"n":13,"o":2.42,"t":"2026-10-19T20:00:00Z","v":252115,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-19T23:35:00Z","v":1000,"vw":2.41},{"c":2.41,"h":2.43,"l":2.4,"n":47,"o":2.4,"t":"2026-10-20T08:10:00Z","v":57007,"vw":2.415268},{"c":2.3,"h":2.3,"l":2.3,"n":38,"o":2.3,"t":"2026-10-20T09:05:00Z","v":853,"vw":2.3},{"c":2.3603,"h":2.3603,"l":2.3603,"n":1,"o":2.3603,"t":"2026-10-20T11:35:00Z","v":105,"vw":2.3603},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T12:45:00Z","v":3000,"vw":2.4},{"c":2.39,"h":2.405,"l":2.35,"n":88,"o":2.4,"t":"2026-10-20T13:30:00Z","v":27509,"vw":2.38365},{"c":2.395,"h":2.395,"l":2.375,"n":106,"o":2.39,"t":"2026-10-20T13:35:00Z","v":14963,"vw":2.388459},{"c":2.425,"h":2.43,"l":2.39,"n":124,"o":2.39,"t":"2026-10-20T13:40:00Z","v":27586,"vw":2.403911},{"c":2.405,"h":2.42,"l":2.4,"n":152,"o":2.42,"t":"2026-10-20T13:45:00Z","v":25910,"vw":2.407048},{"c":2.425,"h":2.435,"l":2.405,"n":101,"o":2.405,"t":"2026-10-20T13:50:00Z","v":28392,"vw":2.416504},{"c":2.445,"h":2.45,"l":2.42,"n":56,"o":2.425,"t":"2026-10-20T13:55:00Z","v":3519,"vw":2.431684},{"c":2.455,"h":2.46,"l":2.435,"n":65,"o":2.445,"t":"2026-10-20T14:00:00Z","v":9808,"vw":2.445771},{"c":2.475,"h":2.48,"l":2.455,"n":75,"o":2.455,"t":"2026-10-20T14:05:00Z","v":11399,"vw":2.471468},{"c":2.485,"h":2.49,"l":2.475,"n":72,"o":2.475,"t":"2026-10-20T14:10:00Z","v":7770,"vw":2.482444},{"c":2.495,"h":2.495,"l":2.485,"n":80,"o":2.485,"t":"2026-10-20T14:15:00Z","v":10592,"vw":2.49133},{"c":2.505,"h":2.505,"l":2.485,"n":74,"o":2.495,"t":"2026-10-20T14:20:00Z","v":18959,"vw":2.497113},{"c":2.505,"h":2.515,"l":2.49,"n":97,"o":2.505,"t":"2026-10-20T14:25:00Z","v":11925,"vw":2.501465},{"c":2.515,"h":2.525,"l":2.51,"n":89,"o":2.51,"t":"2026-10-20T14:30:00Z","v":19615,"vw":2.514078},{"c":2.52,"h":2.53,"l":2.5185,"n":65,"o":2.5185,"t":"2026-10-20T14:35:00Z","v":17627,"vw":2.521849},{"c":2.565,"h":2.565,"l":2.525,"n":190,"o":2.525,"t":"2026-10-20T14:40:00Z","v":35879,"vw":2.544228},{"c":2.585,"h":2.595,"l":2.54,"n":280,"o":2.565,"t":"2026-10-20T14:45:00Z","v":86921,"vw":2.568326},{"c":2.59,"h":2.59,"l":2.575,"n":74,"o":2.585,"t":"2026-10-20T14:50:00Z","v":7711,"vw":2.583534},{"c":2.615,"h":2.6218,"l":2.585,"n":219,"o":2.585,"t":"2026-10-20T14:55:00Z","v":43557,"vw":2.604418},{"c":2.62,"h":2.625,"l":2.611,"n":97,"o":2.615,"t":"2026-10-20T15:00:00Z","v":18751,"vw":2.619291},{"c":2.625,"h":2.63,"l":2.61,"n":156,"o":2.615,"t":"2026-10-20T15:05:00Z","v":34443,"vw":2.622214},{"c":2.59,"h":2.63,"l":2.58,"n":330,"o":2.625,"t":"2026-10-20T15:10:00Z","v":110061,"vw":2.592289},{"c":2.5901,"h":2.595,"l":2.575,"n":132,"o":2.58,"t":"2026-10-20T15:15:00Z","v":26779,"vw":2.585523},{"c":2.595,"h":2.605,"l":2.5812,"n":132,"o":2.6,"t":"2026-10-20T15:20:00Z","v":20145,"vw":2.595433},{"c":2.6101,"h":2.615,"l":2.5901,"n":82,"o":2.595,"t":"2026-10-20T15:25:00Z","v":18996,"vw":2.605163},{"c":2.605,"h":2.62,"l":2.6,"n":141,"o":2.615,"t":"2026-10-20T15:30:00Z","v":37294,"vw":2.606299},{"c":2.625,"h":2.6251,"l":2.605,"n":144,"o":2.6077,"t":"2026-10-20T15:35:00Z","v":33914,"vw":2.614446},{"c":2.625,"h":2.63,"l":2.6215,"n":77,"o":2.63,"t":"2026-10-20T15:40:00Z","v":4296,"vw":2.626464},{"c":2.62,"h":2.625,"l":2.615,"n":229,"o":2.625,"t":"2026-10-20T15:45:00Z","v":37362,"vw":2.620306},{"c":2.6246,"h":2.625,"l":2.615,"n":80,"o":2.625,"t":"2026-10-20T15:50:00Z","v":11909,"vw":2.621165},{"c":2.615,"h":2.6288,"l":2.61,"n":104,"o":2.625,"t":"2026-10-20T15:55:00Z","v":16192,"vw":2.620293},{"c":2.595,"h":2.615,"l":2.595,"n":181,"o":2.615,"t":"2026-10-20T16:00:00Z","v":29273,"vw":2.601962},{"c":2.605,"h":2.605,"l":2.595,"n":59,"o":2.6,"t":"2026-10-20T16:05:00Z","v":9536,"vw":2.599698},{"c":2.575,"h":2.6,"l":2.57,"n":163,"o":2.6,"t":"2026-10-20T16:10:00Z","v":28747,"vw":2.586937},{"c":2.595,"h":2.5999,"l":2.5717,"n":70,"o":2.575,"t":"2026-10-20T16:15:00Z","v":19821,"vw":2.587027},{"c":2.595,"h":2.595,"l":2.585,"n":99,"o":2.595,"t":"2026-10-20T16:20:00Z","v":9586,"vw":2.590692},{"c":2.605,"h":2.605,"l":2.59,"n":129,"o":2.595,"t":"2026-10-20T16:25:00Z","v":12657,"vw":2.600375},{"c":2.595,"h":2.615,"l":2.59,"n":253,"o":2.605,"t":"2026-10-20T16:30:00Z","v":44067,"vw":2.603163},{"c":2.61,"h":2.61,"l":2.6,"n":62,"o":2.6,"t":"2026-10-20T16:35:00Z","v":8396,"vw":2.602221},{"c":2.605,"h":2.61,"l":2.6,"n":81,"o":2.61,"t":"2026-10-20T16:40:00Z","v":6942,"vw":2.60615},{"c":2.61,"h":2.61,"l":2.605,"n":72,"o":2.605,"t":"2026-10-20T16:45:00Z","v":10022,"vw":2.606783},{"c":2.605,"h":2.615,"l":2.6019,"n":132,"o":2.61,"t":"2026-10-20T16:50:00Z","v":16167,"vw":2.610136},{"c":2.605,"h":2.605,"l":2.595,"n":77,"o":2.605,"t":"2026-10-20T16:55:00Z","v":8553,"vw":2.601388},{"c":2.605,"h":2.605,"l":2.6004,"n":53,"o":2.605,"t":"2026-10-20T17:00:00Z","v":9646,"vw":2.602945},{"c":2.61,"h":2.61,"l":2.605,"n":45,"o":2.605,"t":"2026-10-20T17:05:00Z","v":2136,"vw":2.607368},{"c":2.61,"h":2.61,"l":2.6012,"n":115,"o":2.61,"t":"2026-10-20T17:10:00Z","v":8700,"vw":2.608682},{"c":2.625,"h":2.63,"l":2.615,"n":89,"o":2.615,"t":"2026-10-20T17:15:00Z","v":15257,"vw":2.620501},{"c":2.63,"h":2.63,"l":2.62,"n":107,"o":2.625,"t":"2026-10-20T17:20:00Z","v":9108,"vw":2.627083},{"c":2.64,"h":2.64,"l":2.6293,"n":94,"o":2.63,"t":"2026-10-20T17:25:00Z","v":29797,"vw":2.631217},{"c":2.64,"h":2.64,"l":2.634,"n":90,"o":2.635,"t":"2026-10-20T17:30:00Z","v":12262,"vw":2.636507},{"c":2.645,"h":2.65,"l":2.635,"n":157,"o":2.64,"t":"2026-10-20T17:35:00Z","v":17824,"vw":2.642529},{"c":2.65,"h":2.655,"l":2.645,"n":173,"o":2.65,"t":"2026-10-20T17:40:00Z","v":52324,"vw":2.65038},{"c":2.655,"h":2.66,"l":2.645,"n":54,"o":2.65,"t":"2026-10-20T17:45:00Z","v":11019,"vw":2.652742},{"c":2.66,"h":2.66,"l":2.65,"n":75,"o":2.66,"t":"2026-10-20T17:50:00Z","v":6257,"vw":2.657755},{"c":2.655,"h":2.665,"l":2.65,"n":176,"o":2.655,"t":"2026-10-20T17:55:00Z","v":31862,"vw":2.658194},{"c":2.6423,"h":2.6525,"l":2.6423,"n":101,"o":2.65,"t":"2026-10-20T18:00:00Z","v":13972,"vw":2.646955},{"c":2.625,"h":2.65,"l":2.62,"n":223,"o":2.645,"t":"2026-10-20T18:05:00Z","v":55636,"vw":2.636453},{"c":2.63,"h":2.63,"l":2.625,"n":102,"o":2.625,"t":"2026-10-20T18:10:00Z","v":19337,"vw":2.62538},{"c":2.625,"h":2.625,"l":2.625,"n":64,"o":2.625,"t":"2026-10-20T18:15:00Z","v":6694,"vw":2.625},{"c":2.625,"h":2.63,"l":2.625,"n":61,"o":2.625,"t":"2026-10-20T18:20:00Z","v":6397,"vw":2.625705},{"c":2.625,"h":2.63,"l":2.612,"n":151,"o":2.621,"t":"2026-10-20T18:25:00Z","v":51696,"vw":2.61748},{"c":2.615,"h":2.625,"l":2.615,"n":107,"o":2.625,"t":"2026-10-20T18:30:00Z","v":13194,"vw":2.62009},{"c":2.615,"h":2.62,"l":2.61,"n":103,"o":2.615,"t":"2026-10-20T18:35:00Z","v":20656,"vw":2.615063},{"c":2.625,"h":2.63,"l":2.615,"n":90,"o":2.615,"t":"2026-10-20T18:40:00Z","v":9343,"vw":2.623961},{"c":2.62,"h":2.625,"l":2.62,"n":65,"o":2.625,"t":"2026-10-20T18:45:00Z","v":7124,"vw":2.623005},{"c":2.605,"h":2.625,"l":2.605,"n":385,"o":2.6216,"t":"2026-10-20T18:50:00Z","v":90385,"vw":2.618421},{"c":2.605,"h":2.61,"l":2.601,"n":77,"o":2.6012,"t":"2026-10-20T18:55:00Z","v":3530,"vw":2.604036},{"c":2.615,"h":2.62,"l":2.605,"n":337,"o":2.61,"t":"2026-10-20T19:00:00Z","v":25991,"vw":2.610703},{"c":2.605,"h":2.62,"l":2.605,"n":159,"o":2.615,"t":"2026-10-20T19:05:00Z","v":26834,"vw":2.611403},{"c":2.585,"h":2.6,"l":2.585,"n":134,"o":2.6,"t":"2026-10-20T19:10:00Z","v":22369,"vw":2.593679},{"c":2.59,"h":2.595,"l":2.5811,"n":127,"o":2.585,"t":"2026-10-20T19:15:00Z","v":23706,"vw":2.588683},{"c":2.5699,"h":2.585,"l":2.565,"n":129,"o":2.585,"t":"2026-10-20T19:20:00Z","v":34989,"vw":2.576652},{"c":2.575,"h":2.58,"l":2.57,"n":90,"o":2.57,"t":"2026-10-20T19:25:00Z","v":11890,"vw":2.571953},{"c":2.58,"h":2.58,"l":2.575,"n":121,"o":2.575,"t":"2026-10-20T19:30:00Z","v":12071,"vw":2.576101},{"c":2.575,"h":2.59,"l":2.575,"n":256,"o":2.575,"t":"2026-10-20T19:35:00Z","v":41271,"vw":2.580452},{"c":2.585,"h":2.59,"l":2.575,"n":135,"o":2.575,"t":"2026-10-20T19:40:00Z","v":12984,"vw":2.582737},{"c":2.585,"h":2.59,"l":2.58,"n":249,"o":2.585,"t":"2026-10-20T19:45:00Z","v":23543,"vw":2.585484},{"c":2.59,"h":2.6,"l":2.585,"n":438,"o":2.585,"t":"2026-10-20T19:50:00Z","v":64372,"vw":2.589558},{"c":2.58,"h":2.59,"l":2.57,"n":861,"o":2.585,"t":"2026-10-20T19:55:00Z","v":163042,"vw":2.578978},{"c":2.58,"h":2.58,"l":2.58,"n":12,"o":2.58,"t":"2026-10-20T20:00:00Z","v":218076,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T21:00:00Z","v":19707,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T23:30:00Z","v":1000,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-21T11:50:00Z","v":1400,"vw":2.57},{"c":2.5987,"h":2.5987,"l":2.5987,"n":1,"o":2.5987,"t":"2026-10-21T12:00:00Z","v":300,"vw":2.5987},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-21T12:25:00Z","v":805,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T12:55:00Z","v":200,"vw":2.5},{"c":2.54,"h":2.59,"l":2.54,"n":83,"o":2.59,"t":"2026-10-21T13:30:00Z","v":39032,"vw":2.570815},{"c":2.565,"h":2.57,"l":2.54,"n":72,"o":2.54,"t":"2026-10-21T13:35:00Z","v":7934,"vw":2.552197},{"c":2.595,"h":2.595,"l":2.565,"n":118,"o":2.565,"t":"2026-10-21T13:40:00Z","v":24912,"vw":2.583178},{"c":2.585,"h":2.595,"l":2.58,"n":52,"o":2.59,"t":"2026-10-21T13:45:00Z","v":8317,"vw":2.586621},{"c":2.575,"h":2.595,"l":2.575,"n":138,"o":2.585,"t":"2026-10-21T13:50:00Z","v":32669,"vw":2.587356},{"c":2.565,"h":2.57,"l":2.56,"n":62,"o":2.57,"t":"2026-10-21T13:55:00Z","v":21368,"vw":2.565074},{"c":2.55,"h":2.57,"l":2.55,"n":166,"o":2.56,"t":"2026-10-21T14:00:00Z","v":21074,"vw":2.563432},{"c":2.575,"h":2.5799,"l":2.5401,"n":106,"o":2.5539,"t":"2026-10-21T14:05:00Z","v":16813,"vw":2.55591},{"c":2.575,"h":2.58,"l":2.57,"n":65,"o":2.575,"t":"2026-10-21T14:10:00Z","v":5531,"vw":2.57474},{"c":2.575,"h":2.58,"l":2.565,"n":66,"o":2.575,"t":"2026-10-21T14:15:00Z","v":5728,"vw":2.569648},{"c":2.585,"h":2.59,"l":2.575,"n":69,"o":2.58,"t":"2026-10-21T14:20:00Z","v":16976,"vw":2.583363},{"c":2.58,"h":2.59,"l":2.58,"n":46,"o":2.59,"t":"2026-10-21T14:25:00Z","v":3150,"vw":2.586185},{"c":2.575,"h":2.6,"l":2.57,"n":135,"o":2.59,"t":"2026-10-21T14:30:00Z","v":17596,"vw":2.586357},{"c":2.59,"h":2.59,"l":2.575,"n":42,"o":2.58,"t":"2026-10-21T14:35:00Z","v":3511,"vw":2.580779},{"c":2.59,"h":2.59,"l":2.58,"n":75,"o":2.59,"t":"2026-10-21T14:40:00Z","v":6330,"vw":2.588851},{"c":2.6,"h":2.6,"l":2.58,"n":95,"o":2.59,"t":"2026-10-21T14:45:00Z","v":18129,"vw":2.591385},{"c":2.585,"h":2.6,"l":2.585,"n":90,"o":2.59,"t":"2026-10-21T14:50:00Z","v":10738,"vw":2.592263},{"c":2.585,"h":2.59,"l":2.58,"n":35,"o":2.58,"t":"2026-10-21T14:55:00Z","v":2968,"vw":2.583712},{"c":2.575,"h":2.585,"l":2.575,"n":81,"o":2.58,"t":"2026-10-21T15:00:00Z","v":7882,"vw":2.578964},{"c":2.58,"h":2.58,"l":2.57,"n":75,"o":2.5701,"t":"2026-10-21T15:05:00Z","v":5171,"vw":2.5751},{"c":2.585,"h":2.59,"l":2.575,"n":75,"o":2.58,"t":"2026-10-21T15:10:00Z","v":5919,"vw":2.581158},{"c":2.59,"h":2.59,"l":2.585,"n":35,"o":2.585,"t":"2026-10-21T15:15:00Z","v":1473,"vw":2.586},{"c":2.565,"h":2.58,"l":2.545,"n":204,"o":2.58,"t":"2026-10-21T15:20:00Z","v":30966,"vw":2.561125},{"c":2.565,"h":2.57,"l":2.565,"n":24,"o":2.57,"t":"2026-10-21T15:25:00Z","v":1154,"vw":2.5666},{"c":2.565,"h":2.5663,"l":2.56,"n":33,"o":2.565,"t":"2026-10-21T15:30:00Z","v":1689,"vw":2.564671},{"c":2.555,"h":2.565,"l":2.55,"n":68,"o":2.565,"t":"2026-10-21T15:35:00Z","v":6416,"vw":2.557133},{"c":2.565,"h":2.565,"l":2.555,"n":54,"o":2.555,"t":"2026-10-21T15:40:00Z","v":11235,"vw":2.560216},{"c":2.57,"h":2.57,"l":2.56,"n":60,"o":2.57,"t":"2026-10-21T15:45:00Z","v":7774,"vw":2.567801},{"c":2.5619,"h":2.57,"l":2.56,"n":48,"o":2.57,"t":"2026-10-21T15:50:00Z","v":4602,"vw":2.562605},{"c":2.565,"h":2.57,"l":2.56,"n":80,"o":2.57,"t":"2026-10-21T15:55:00Z","v":5388,"vw":2.565634},{"c":2.565,"h":2.565,"l":2.555,"n":118,"o":2.56,"t":"2026-10-21T16:00:00Z","v":12493,"vw":2.559782},{"c":2.57,"h":2.57,"l":2.565,"n":29,"o":2.565,"t":"2026-10-21T16:05:00Z","v":1402,"vw":2.565676},{"c":2.5501,"h":2.57,"l":2.5501,"n":95,"o":2.57,"t":"2026-10-21T16:10:00Z","v":8081,"vw":2.558352},{"c":2.555,"h":2.565,"l":2.55,"n":119,"o":2.56,"t":"2026-10-21T16:15:00Z","v":15709,"vw":2.558616},{"c":2.57,"h":2.57,"l":2.555,"n":77,"o":2.555,"t":"2026-10-21T16:20:00Z","v":7951,"vw":2.561793},{"c":2.565,"h":2.57,"l":2.565,"n":28,"o":2.565,"t":"2026-10-21T16:25:00Z","v":1179,"vw":2.566955},{"c":2.565,"h":2.57,"l":2.565,"n":88,"o":2.57,"t":"2026-10-21T16:30:00Z","v":9051,"vw":2.56968},{"c":2.59,"h":2.59,"l":2.565,"n":100,"o":2.57,"t":"2026-10-21T16:35:00Z","v":11418,"vw":2.573215},{"c":2.57,"h":2.5899,"l":2.565,"n":132,"o":2.585,"t":"2026-10-21T16:40:00Z","v":19511,"vw":2.574876},{"c":2.58,"h":2.58,"l":2.57,"n":30,"o":2.575,"t":"2026-10-21T16:45:00Z","v":1947,"vw":2.574185},{"c":2.565,"h":2.58,"l":2.565,"n":91,"o":2.58,"t":"2026-10-21T16:50:00Z","v":14931,"vw":2.571106},{"c":2.57,"h":2.57,"l":2.565,"n":22,"o":2.565,"t":"2026-10-21T16:55:00Z","v":836,"vw":2.565846},{"c":2.57,"h":2.57,"l":2.56,"n":62,"o":2.57,"t":"2026-10-21T17:00:00Z","v":4023,"vw":2.565},{"c":2.57,"h":2.57,"l":2.565,"n":56,"o":2.57,"t":"2026-10-21T17:05:00Z","v":3636,"vw":2.569399},{"c":2.565,"h":2.57,"l":2.56,"n":64,"o":2.57,"t":"2026-10-21T17:10:00Z","v":6054,"vw":2.566415},{"c":2.555,"h":2.57,"l":2.55,"n":141,"o":2.57,"t":"2026-10-21T17:15:00Z","v":21170,"vw":2.55935},{"c":2.555,"h":2.555,"l":2.555,"n":15,"o":2.555,"t":"2026-10-21T17:20:00Z","v":1062,"vw":2.555},{"c":2.545,"h":2.56,"l":2.545,"n":118,"o":2.56,"t":"2026-10-21T17:25:00Z","v":14380,"vw":2.547285},{"c":2.555,"h":2.56,"l":2.545,"n":78,"o":2.545,"t":"2026-10-21T17:30:00Z","v":14697,"vw":2.549993},{"c":2.555,"h":2.565,"l":2.55,"n":130,"o":2.555,"t":"2026-10-21T17:35:00Z","v":16935,"vw":2.558065},{"c":2.57,"h":2.57,"l":2.555,"n":54,"o":2.555,"t":"2026-10-21T17:40:00Z","v":6763,"vw":2.559542},{"c":2.565,"h":2.57,"l":2.56,"n":39,"o":2.565,"t":"2026-10-21T17:45:00Z","v":4937,"vw":2.565},{"c":2.57,"h":2.57,"l":2.56,"n":16,"o":2.565,"t":"2026-10-21T17:50:00Z","v":777,"vw":2.56375},{"c":2.555,"h":2.565,"l":2.55,"n":127,"o":2.565,"t":"2026-10-21T17:55:00Z","v":14539,"vw":2.554873},{"c":2.555,"h":2.555,"l":2.555,"n":20,"o":2.555,"t":"2026-10-21T18:00:00Z","v":1187,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":17,"o":2.555,"t":"2026-10-21T18:05:00Z","v":586,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":18,"o":2.555,"t":"2026-10-21T18:10:00Z","v":788,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":29,"o":2.555,"t":"2026-10-21T18:15:00Z","v":1339,"vw":2.555},{"c":2.545,"h":2.55,"l":2.54,"n":149,"o":2.55,"t":"2026-10-21T18:20:00Z","v":27556,"vw":2.543491},{"c":2.555,"h":2.555,"l":2.54,"n":102,"o":2.545,"t":"2026-10-21T18:25:00Z","v":13123,"vw":2.549419},{"c":2.55,"h":2.56,"l":2.545,"n":111,"o":2.555,"t":"2026-10-21T18:30:00Z","v":8639,"vw":2.551384},{"c":2.5476,"h":2.55,"l":2.54,"n":69,"o":2.55,"t":"2026-10-21T18:35:00Z","v":15305,"vw":2.541268},{"c":2.545,"h":2.55,"l":2.54,"n":35,"o":2.54,"t":"2026-10-21T18:40:00Z","v":2723,"vw":2.545},{"c":2.535,"h":2.55,"l":2.5312,"n":132,"o":2.5413,"t":"2026-10-21T18:45:00Z","v":15886,"vw":2.539595},{"c":2.54,"h":2.54,"l":2.53,"n":68,"o":2.535,"t":"2026-10-21T18:50:00Z","v":7288,"vw":2.534397},{"c":2.53,"h":2.54,"l":2.53,"n":61,"o":2.535,"t":"2026-10-21T18:55:00Z","v":6797,"vw":2.537204},{"c":2.535,"h":2.535,"l":2.52,"n":246,"o":2.53,"t":"2026-10-21T19:00:00Z","v":43320,"vw":2.528938},{"c":2.53,"h":2.54,"l":2.525,"n":112,"o":2.53,"t":"2026-10-21T19:05:00Z","v":15162,"vw":2.53056},{"c":2.525,"h":2.535,"l":2.52,"n":65,"o":2.53,"t":"2026-10-21T19:10:00Z","v":8498,"vw":2.524857},{"c":2.5224,"h":2.53,"l":2.5224,"n":69,"o":2.525,"t":"2026-10-21T19:15:00Z","v":4690,"vw":2.525488},{"c":2.53,"h":2.53,"l":2.525,"n":71,"o":2.525,"t":"2026-10-21T19:20:00Z","v":4171,"vw":2.527123},{"c":2.54,"h":2.54,"l":2.525,"n":125,"o":2.525,"t":"2026-10-21T19:25:00Z","v":14618,"vw":2.531424},{"c":2.545,"h":2.55,"l":2.5309,"n":160,"o":2.535,"t":"2026-10-21T19:30:00Z","v":21731,"vw":2.539058},{"c":2.55,"h":2.55,"l":2.545,"n":66,"o":2.55,"t":"2026-10-21T19:35:00Z","v":4458,"vw":2.547716},{"c":2.535,"h":2.55,"l":2.53,"n":130,"o":2.55,"t":"2026-10-21T19:40:00Z","v":21786,"vw":2.537208},{"c":2.55,"h":2.55,"l":2.53,"n":183,"o":2.53,"t":"2026-10-21T19:45:00Z","v":15199,"vw":2.540269},{"c":2.53,"h":2.55,"l":2.53,"n":186,"o":2.545,"t":"2026-10-21T19:50:00Z","v":24029,"vw":2.540946},{"c":2.505,"h":2.53,"l":2.5,"n":710,"o":2.53,"t":"2026-10-21T19:55:00Z","v":117078,"vw":2.50906},{"c":2.51,"h":2.51,"l":2.51,"n":19,"o":2.51,"t":"2026-10-21T20:00:00Z","v":164780,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T20:50:00Z","v":203,"vw":2.5},{"c":2.5,"h":2.55,"l":2.5,"n":2,"o":2.55,"t":"2026-10-21T22:05:00Z","v":600,"vw":2.525},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T11:00:00Z","v":200,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-22T12:00:00Z","v":500,"vw":2.48},{"c":2.4805,"h":2.4805,"l":2.4805,"n":1,"o":2.4805,"t":"2026-10-22T12:30:00Z","v":570,"vw":2.4805},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-22T13:25:00Z","v":101,"vw":2.47},{"c":2.515,"h":2.515,"l":2.45,"n":91,"o":2.47,"t":"2026-10-22T13:30:00Z","v":28455,"vw":2.471605},{"c":2.53,"h":2.56,"l":2.52,"n":60,"o":2.52,"t":"2026-10-22T13:35:00Z","v":17723,"vw":2.546179},{"c":2.5423,"h":2.545,"l":2.53,"n":58,"o":2.539,"t":"2026-10-22T13:40:00Z","v":5309,"vw":2.539887},{"c":2.54,"h":2.545,"l":2.52,"n":72,"o":2.545,"t":"2026-10-22T13:45:00Z","v":9234,"vw":2.533823},{"c":2.555,"h":2.555,"l":2.5388,"n":54,"o":2.54,"t":"2026-10-22T13:50:00Z","v":4814,"vw":2.54437},{"c":2.56,"h":2.575,"l":2.56,"n":52,"o":2.56,"t":"2026-10-22T13:55:00Z","v":5856,"vw":2.566635},{"c":2.55,"h":2.58,"l":2.55,"n":59,"o":2.565,"t":"2026-10-22T14:00:00Z","v":8390,"vw":2.56506},{"c":2.545,"h":2.555,"l":2.535,"n":68,"o":2.55,"t":"2026-10-22T14:05:00Z","v":9415,"vw":2.543916},{"c":2.525,"h":2.54,"l":2.525,"n":73,"o":2.54,"t":"2026-10-22T14:10:00Z","v":6468,"vw":2.535208},{"c":2.535,"h":2.535,"l":2.515,"n":86,"o":2.52,"t":"2026-10-22T14:15:00Z","v":13046,"vw":2.522324},{"c":2.525,"h":2.535,"l":2.515,"n":138,"o":2.53,"t":"2026-10-22T14:20:00Z","v":35947,"vw":2.526443},{"c":2.515,"h":2.525,"l":2.51,"n":64,"o":2.525,"t":"2026-10-22T14:25:00Z","v":6663,"vw":2.517131},{"c":2.5,"h":2.515,"l":2.5,"n":106,"o":2.515,"t":"2026-10-22T14:30:00Z","v":16603,"vw":2.506073},{"c":2.51,"h":2.515,"l":2.5,"n":88,"o":2.5002,"t":"2026-10-22T14:35:00Z","v":9804,"vw":2.5084},{"c":2.53,"h":2.53,"l":2.5101,"n":38,"o":2.515,"t":"2026-10-22T14:40:00Z","v":5342,"vw":2.521711},{"c":2.51,"h":2.53,"l":2.51,"n":67,"o":2.52,"t":"2026-10-22T14:45:00Z","v":10551,"vw":2.521564},{"c":2.515,"h":2.515,"l":2.515,"n":18,"o":2.515,"t":"2026-10-22T14:50:00Z","v":831,"vw":2.515},{"c":2.5001,"h":2.515,"l":2.5,"n":63,"o":2.515,"t":"2026-10-22T14:55:00Z","v":13114,"vw":2.507779},{"c":2.495,"h":2.5,"l":2.49,"n":42,"o":2.5,"t":"2026-10-22T15:00:00Z","v":3317,"vw":2.495597},{"c":2.5,"h":2.5,"l":2.49,"n":16,"o":2.49,"t":"2026-10-22T15:05:00Z","v":1799,"vw":2.494014},{"c":2.5,"h":2.5,"l":2.485,"n":83,"o":2.495,"t":"2026-10-22T15:10:00Z","v":10775,"vw":2.489817},{"c":2.52,"h":2.52,"l":2.495,"n":95,"o":2.495,"t":"2026-10-22T15:15:00Z","v":13685,"vw":2.508599},{"c":2.515,"h":2.525,"l":2.515,"n":63,"o":2.52,"t":"2026-10-22T15:20:00Z","v":9674,"vw":2.518375},{"c":2.515,"h":2.52,"l":2.515,"n":30,"o":2.515,"t":"2026-10-22T15:25:00Z","v":11443,"vw":2.519535},{"c":2.505,"h":2.515,"l":2.505,"n":78,"o":2.515,"t":"2026-10-22T15:30:00Z","v":8459,"vw":2.509876},{"c":2.515,"h":2.52,"l":2.505,"n":115,"o":2.505,"t":"2026-10-22T15:35:00Z","v":34352,"vw":2.515546},{"c":2.505,"h":2.51,"l":2.4901,"n":172,"o":2.51,"t":"2026-10-22T15:40:00Z","v":37893,"vw":2.500324},{"c":2.505,"h":2.5099,"l":2.5,"n":53,"o":2.505,"t":"2026-10-22T15:45:00Z","v":8398,"vw":2.504566},{"c":2.51,"h":2.51,"l":2.505,"n":82,"o":2.505,"t":"2026-10-22T15:50:00Z","v":11793,"vw":2.508558},{"c":2.515,"h":2.52,"l":2.51,"n":58,"o":2.51,"t":"2026-10-22T15:55:00Z","v":9011,"vw":2.514525},{"c":2.51,"h":2.515,"l":2.505,"n":84,"o":2.515,"t":"2026-10-22T16:00:00Z","v":10085,"vw":2.509524},{"c":2.509,"h":2.51,"l":2.505,"n":28,"o":2.505,"t":"2026-10-22T16:05:00Z","v":1131,"vw":2.506369},{"c":2.505,"h":2.505,"l":2.5,"n":36,"o":2.5,"t":"2026-10-22T16:10:00Z","v":11386,"vw":2.500669},{"c":2.51,"h":2.51,"l":2.5,"n":34,"o":2.5,"t":"2026-10-22T16:15:00Z","v":2957,"vw":2.502223},{"c":2.515,"h":2.515,"l":2.5001,"n":63,"o":2.505,"t":"2026-10-22T16:20:00Z","v":3102,"vw":2.509294},{"c":2.53,"h":2.53,"l":2.515,"n":96,"o":2.515,"t":"2026-10-22T16:25:00Z","v":8106,"vw":2.519154},{"c":2.5,"h":2.53,"l":2.5,"n":114,"o":2.5299,"t":"2026-10-22T16:30:00Z","v":19878,"vw":2.519865},{"c":2.49,"h":2.505,"l":2.49,"n":62,"o":2.505,"t":"2026-10-22T16:35:00Z","v":7558,"vw":2.497108},{"c":2.485,"h":2.49,"l":2.48,"n":30,"o":2.4801,"t":"2026-10-22T16:40:00Z","v":6323,"vw":2.482218},{"c":2.47,"h":2.485,"l":2.465,"n":85,"o":2.485,"t":"2026-10-22T16:45:00Z","v":48251,"vw":2.479321},{"c":2.485,"h":2.49,"l":2.465,"n":84,"o":2.465,"t":"2026-10-22T16:50:00Z","v":12770,"vw":2.474465},{"c":2.485,"h":2.485,"l":2.48,"n":121,"o":2.485,"t":"2026-10-22T16:55:00Z","v":9718,"vw":2.480321},{"c":2.47,"h":2.48,"l":2.47,"n":172,"o":2.48,"t":"2026-10-22T17:00:00Z","v":12598,"vw":2.476686},{"c":2.465,"h":2.47,"l":2.46,"n":37,"o":2.47,"t":"2026-10-22T17:05:00Z","v":6534,"vw":2.46376},{"c":2.475,"h":2.48,"l":2.47,"n":52,"o":2.47,"t":"2026-10-22T17:10:00Z","v":9779,"vw":2.471823},{"c":2.475,"h":2.48,"l":2.47,"n":38,"o":2.48,"t":"2026-10-22T17:15:00Z","v":7070,"vw":2.474547},{"c":2.47,"h":2.48,"l":2.47,"n":36,"o":2.4799,"t":"2026-10-22T17:20:00Z","v":4240,"vw":2.47641},{"c":2.455,"h":2.48,"l":2.45,"n":136,"o":2.475,"t":"2026-10-22T17:25:00Z","v":19801,"vw":2.46327},{"c":2.455,"h":2.46,"l":2.45,"n":41,"o":2.45,"t":"2026-10-22T17:30:00Z","v":3263,"vw":2.454807},{"c":2.48,"h":2.48,"l":2.46,"n":81,"o":2.46,"t":"2026-10-22T17:35:00Z","v":15024,"vw":2.469687},{"c":2.475,"h":2.4788,"l":2.475,"n":18,"o":2.475,"t":"2026-10-22T17:40:00Z","v":1089,"vw":2.476488},{"c":2.47,"h":2.48,"l":2.47,"n":33,"o":2.475,"t":"2026-10-22T17:45:00Z","v":7834,"vw":2.476201},{"c":2.475,"h":2.475,"l":2.4601,"n":101,"o":2.47,"t":"2026-10-22T17:50:00Z","v":9843,"vw":2.468245},{"c":2.47,"h":2.475,"l":2.465,"n":33,"o":2.47,"t":"2026-10-22T17:55:00Z","v":3502,"vw":2.468449},{"c":2.455,"h":2.465,"l":2.4501,"n":47,"o":2.465,"t":"2026-10-22T18:00:00Z","v":6967,"vw":2.458634},{"c":2.4624,"h":2.47,"l":2.455,"n":50,"o":2.455,"t":"2026-10-22T18:05:00Z","v":5894,"vw":2.461228},{"c":2.46,"h":2.47,"l":2.46,"n":55,"o":2.46,"t":"2026-10-22T18:10:00Z","v":4163,"vw":2.466847},{"c":2.475,"h":2.475,"l":2.465,"n":63,"o":2.465,"t":"2026-10-22T18:15:00Z","v":3161,"vw":2.469769},{"c":2.49,"h":2.49,"l":2.475,"n":44,"o":2.48,"t":"2026-10-22T18:20:00Z","v":6618,"vw":2.48182},{"c":2.475,"h":2.485,"l":2.475,"n":84,"o":2.485,"t":"2026-10-22T18:25:00Z","v":12226,"vw":2.480499},{"c":2.475,"h":2.475,"l":2.47,"n":11,"o":2.475,"t":"2026-10-22T18:30:00Z","v":955,"vw":2.471875}],"history":[{"c":3.76,"h":3.8,"l":3.28,"n":17127,"o":3.35,"t":"2024-10-21T04:00:00Z","v":4587357,"vw":3.622158},{"c":3.29,"h":3.75,"l":3.23,"n":16987,"o":3.75,"t":"2024-10-22T04:00:00Z","v":3332885,"vw":3.401176},{"c":3.21,"h":3.3075,"l":3.165,"n":11340,"o":3.28,"t":"2024-10-23T04:00:00Z","v":2392301,"vw":3.228432},{"c":3.18,"h":3.215,"l":3.0611,"n":11587,"o":3.19,"t":"2024-10-24T04:00:00Z","v":1692522,"vw":3.159008},{"c":3.18,"h":3.355,"l":3.17,"n":9141,"o":3.17,"t":"2024-10-25T04:00:00Z","v":1170553,"vw":3.247134},{"c":3.26,"h":3.32,"l":3.19,"n":10064,"o":3.19,"t":"2024-10-28T04:00:00Z","v":1341030,"vw":3.254066},{"c":3.11,"h":3.36,"l":3.06,"n":13019,"o":3.26,"t":"2024-10-29T04:00:00Z","v":2198152,"vw":3.175761},{"c":3.02,"h":3.145,"l":3.005,"n":10577,"o":3.06,"t":"2024-10-30T04:00:00Z","v":1694021,"vw":3.064692},{"c":2.9,"h":3.03,"l":2.9,"n":11172,"o":3.03,"t":"2024-10-31T04:00:00Z","v":1966724,"vw":2.92963},{"c":2.91,"h":3.03,"l":2.9,"n":13296,"o":2.92,"t":"2024-11-01T04:00:00Z","v":1876664,"vw":2.941391},{"c":2.88,"h":3.075,"l":2.7,"n":19486,"o":2.9,"t":"2024-11-04T05:00:00Z","v":3951992,"vw":2.914943},{"c":3.12,"h":3.17,"l":2.79,"n":13025,"o":2.86,"t":"2024-11-05T05:00:00Z","v":2151616,"vw":3.064874},{"c":3.28,"h":3.4,"l":3.0601,"n":27017,"o":3.33,"t":"2024-11-06T05:00:00Z","v":4225937,"vw":3.273736},{"c":3.17,"h":3.3,"l":3.11,"n":13047,"o":3.27,"t":"2024-11-07T05:00:00Z","v":2078666,"vw":3.176872},{"c":3.12,"h":3.235,"l":3.07,"n":10638,"o":3.16,"t":"2024-11-08T05:00:00Z","v":1653037,"vw":3.142695},{"c":3.3,"h":3.375,"l":3.15,"n":14764,"o":3.17,"t":"2024-11-11T05:00:00Z","v":2253434,"vw":3.28128},{"c":3.07,"h":3.2518,"l":3.045,"n":9901,"o":3.25,"t":"2024-11-12T05:00:00Z","v":1509375,"vw":3.114253},{"c":2.96,"h":3.2,"l":2.95,"n":9727,"o":3.15,"t":"2024-11-13T05:00:00Z","v":1224490,"vw":3.049139},{"c":2.77,"h":2.98,"l":2.76,"n":11096,"o":2.96,"t":"2024-11-14T05:00:00Z","v":1708747,"vw":2.843306},{"c":2.66,"h":2.8,"l":2.59,"n":14287,"o":2.8,"t":"2024-11-15T05:00:00Z","v":2503460,"vw":2.657427},{"c":2.52,"h":2.69,"l":2.51,"n":13171,"o":2.69,"t":"2024-11-18T05:00:00Z","v":2109864,"vw":2.557846},{"c":2.48,"h":2.56,"l":2.47,"n":12794,"o":2.51,"t":"2024-11-19T05:00:00Z","v":2090372,"vw":2.495544},{"c":2.41,"h":2.475,"l":2.35,"n":15207,"o":2.47,"t":"2024-11-20T05:00:00Z","v":2817313,"vw":2.403634},{"c":2.37,"h":2.47,"l":2.3,"n":11594,"o":2.45,"t":"2024-11-21T05:00:00Z","v":2893139,"vw":2.372523},{"c":2.44,"h":2.535,"l":2.33,"n":13136,"o":2.39,"t":"2024-11-22T05:00:00Z","v":2277431,"vw":2.453291},{"c":2.38,"h":2.53,"l":2.345,"n":16880,"o":2.41,"t":"2024-11-25T05:00:00Z","v":5651393,"vw":2.411638},{"c":2.21,"h":2.34,"l":2.135,"n":13785,"o":2.335,"t":"2024-11-26T05:00:00Z","v":3228323,"vw":2.213984},{"c":2.2,"h":2.28,"l":2.18,"n":8450,"o":2.24,"t":"2024-11-27T05:00:00Z","v":1641295,"vw":2.221675},{"c":2.24,"h":2.28,"l":2.205,"n":7159,"o":2.24,"t":"2024-11-29T05:00:00Z","v":1402887,"vw":2.249204},{"c":2.19,"h":2.27,"l":2.125,"n":12584,"o":2.25,"t":"2024-12-02T05:00:00Z","v":2371006,"vw":2.185449},{"c":1.98,"h":2.1862,"l":1.97,"n":11177,"o":2.18,"t":"2024-12-03T05:00:00Z","v":2726225,"vw":2.029546},{"c":1.99,"h":2.05,"l":1.95,"n":9327,"o":1.97,"t":"2024-12-04T05:00:00Z","v":2380781,"vw":1.997765},{"c":1.91,"h":2.01,"l":1.89,"n":9412,"o":1.98,"t":"2024-12-05T05:00:00Z","v":2223454,"vw":1.933719},{"c":2.14,"h":2.14,"l":1.89,"n":10403,"o":1.95,"t":"2024-12-06T05:00:00Z","v":2789186,"vw":2.05969},{"c":2.23,"h":2.365,"l":2.16,"n":9918,"o":2.16,"t":"2024-12-09T05:00:00Z","v":2462907,"vw":2.26549},{"c":2.1,"h":2.23,"l":2.1,"n":7738,"o":2.22,"t":"2024-12-10T05:00:00Z","v":1582474,"vw":2.140872},{"c":1.99,"h":2.143,"l":1.9,"n":10352,"o":2.09,"t":"2024-12-11T05:00:00Z","v":2800449,"vw":1.973197},{"c":1.89,"h":2,"l":1.86,"n":12700,"o":2,"t":"2024-12-12T05:00:00Z","v":3590927,"vw":1.893314},{"c":1.44,"h":1.77,"l":1.41,"n":22765,"o":1.75,"t":"2024-12-13T05:00:00Z","v":10559555,"vw":1.515505},{"c":1.48,"h":1.61,"l":1.3912,"n":16778,"o":1.44,"t":"2024-12-16T05:00:00Z","v":4993002,"vw":1.529363},{"c":1.52,"h":1.55,"l":1.44,"n":15851,"o":1.5,"t":"2024-12-17T05:00:00Z","v":2862877,"vw":1.505359},{"c":1.345,"h":1.52,"l":1.33,"n":15251,"o":1.52,"t":"2024-12-18T05:00:00Z","v":3134821,"vw":1.424242},{"c":1.34,"h":1.4,"l":1.28,"n":11602,"o":1.4,"t":"2024-12-19T05:00:00Z","v":2465211,"vw":1.325994},{"c":1.31,"h":1.38,"l":1.28,"n":11054,"o":1.33,"t":"2024-12-20T05:00:00Z","v":4216825,"vw":1.327866},{"c":1.25,"h":1.34,"l":1.24,"n":10877,"o":1.32,"t":"2024-12-23T05:00:00Z","v":2657607,"vw":1.268273},{"c":1.21,"h":1.26,"l":1.2,"n":6761,"o":1.24,"t":"2024-12-24T05:00:00Z","v":1580551,"vw":1.222131},{"c":1.23,"h":1.25,"l":1.1601,"n":8538,"o":1.19,"t":"2024-12-26T05:00:00Z","v":2682054,"vw":1.214605},{"c":1.21,"h":1.3399,"l":1.18,"n":9338,"o":1.23,"t":"2024-12-27T05:00:00Z","v":2802992,"vw":1.224633},{"c":1.2,"h":1.27,"l":1.17,"n":8208,"o":1.26,"t":"2024-12-30T05:00:00Z","v":2978006,"vw":1.194801},{"c":1.27,"h":1.29,"l":1.19,"n":9144,"o":1.215,"t":"2024-12-31T05:00:00Z","v":3218249,"vw":1.248825},{"c":1.31,"h":1.415,"l":1.26,"n":8782,"o":1.27,"t":"2025-01-02T05:00:00Z","v":2875179,"vw":1.341257},{"c":1.34,"h":1.35,"l":1.26,"n":7938,"o":1.32,"t":"2025-01-03T05:00:00Z","v":2457150,"vw":1.312068},{"c":1.43,"h":1.515,"l":1.335,"n":9791,"o":1.4,"t":"2025-01-06T05:00:00Z","v":3460141,"vw":1.443633},{"c":1.45,"h":1.57,"l":1.45,"n":8608,"o":1.46,"t":"2025-01-07T05:00:00Z","v":5107371,"vw":1.489861},{"c":1.34,"h":1.48,"l":1.33,"n":6679,"o":1.47,"t":"2025-01-08T05:00:00Z","v":1923721,"vw":1.372967},{"c":1.26,"h":1.34,"l":1.23,"n":8094,"o":1.33,"t":"2025-01-10T05:00:00Z","v":2539638,"vw":1.261282},{"c":1.16,"h":1.24,"l":1.16,"n":11941,"o":1.24,"t":"2025-01-13T05:00:00Z","v":3163180,"vw":1.185187},{"c":1.14,"h":1.19,"l":1.12,"n":7621,"o":1.16,"t":"2025-01-14T05:00:00Z","v":1968996,"vw":1.154367},{"c":1.22,"h":1.2899,"l":1.1899,"n":6510,"o":1.2,"t":"2025-01-15T05:00:00Z","v":2505709,"vw":1.231643},{"c":1.24,"h":1.265,"l":1.165,"n":6362,"o":1.22,"t":"2025-01-16T05:00:00Z","v":1471165,"vw":1.21766},{"c":1.22,"h":1.27,"l":1.205,"n":5048,"o":1.26,"t":"2025-01-17T05:00:00Z","v":1241729,"vw":1.232078},{"c":1.21,"h":1.25,"l":1.15,"n":7570,"o":1.23,"t":"2025-01-21T05:00:00Z","v":2168330,"vw":1.198845},{"c":1.34,"h":1.39,"l":1.19,"n":10020,"o":1.19,"t":"2025-01-22T05:00:00Z","v":4664951,"vw":1.309461},{"c":1.41,"h":1.425,"l":1.28,"n":8199,"o":1.37,"t":"2025-01-23T05:00:00Z","v":3182683,"vw":1.356058},{"c":1.38,"h":1.48,"l":1.34,"n":6124,"o":1.41,"t":"2025-01-24T05:00:00Z","v":2549403,"vw":1.411231},{"c":1.41,"h":1.445,"l":1.32,"n":6022,"o":1.34,"t":"2025-01-27T05:00:00Z","v":2357207,"vw":1.39782},{"c":1.42,"h":1.45,"l":1.32,"n":6812,"o":1.4,"t":"2025-01-28T05:00:00Z","v":1747121,"vw":1.391257},{"c":1.34,"h":1.45,"l":1.335,"n":5975,"o":1.41,"t":"2025-01-29T05:00:00Z","v":1336973,"vw":1.383225},{"c":1.37,"h":1.43,"l":1.33,"n":6361,"o":1.3799,"t":"2025-01-30T05:00:00Z","v":1341708,"vw":1.378123},{"c":1.31,"h":1.41,"l":1.29,"n":5221,"o":1.39,"t":"2025-01-31T05:00:00Z","v":1276256,"vw":1.351532},{"c":1.27,"h":1.31,"l":1.22,"n":5540,"o":1.26,"t":"2025-02-03T05:00:00Z","v":1419970,"vw":1.263396},{"c":1.29,"h":1.33,"l":1.255,"n":7939,"o":1.28,"t":"2025-02-04T05:00:00Z","v":1360102,"vw":1.285986},{"c":1.37,"h":1.38,"l":1.29,"n":5987,"o":1.3,"t":"2025-02-05T05:00:00Z","v":1045330,"vw":1.335742},{"c":1.3,"h":1.4,"l":1.3,"n":7295,"o":1.39,"t":"2025-02-06T05:00:00Z","v":1382157,"vw":1.344162},{"c":1.25,"h":1.32,"l":1.24,"n":4416,"o":1.3,"t":"2025-02-07T05:00:00Z","v":1338255,"vw":1.261258},{"c":1.2,"h":1.265,"l":1.2,"n":6311,"o":1.25,"t":"2025-02-10T05:00:00Z","v":1503257,"vw":1.225671},{"c":1.18,"h":1.21,"l":1.12,"n":5762,"o":1.2,"t":"2025-02-11T05:00:00Z","v":1880966,"vw":1.163161},{"c":1.19,"h":1.22,"l":1.15,"n":5542,"o":1.17,"t":"2025-02-12T05:00:00Z","v":1402628,"vw":1.176834},{"c":1.23,"h":1.25,"l":1.17,"n":4022,"o":1.2,"t":"2025-02-13T05:00:00Z","v":1131118,"vw":1.208703},{"c":1.38,"h":1.48,"l":1.24,"n":18146,"o":1.24,"t":"2025-02-14T05:00:00Z","v":8949354,"vw":1.374502},{"c":1.74,"h":1.76,"l":1.41,"n":23082,"o":1.41,"t":"2025-02-18T05:00:00Z","v":9878885,"vw":1.633451},{"c":3.2,"h":3.2999,"l":1.77,"n":129917,"o":1.86,"t":"2025-02-19T05:00:00Z","v":49883429,"vw":2.647712},{"c":2.06,"h":2.86,"l":2.02,"n":47233,"o":2.81,"t":"2025-02-20T05:00:00Z","v":16539915,"vw":2.402608},{"c":1.92,"h":2.4,"l":1.89,"n":24215,"o":2.4,"t":"2025-02-21T05:00:00Z","v":9469267,"vw":2.024972},{"c":2.01,"h":2.155,"l":1.75,"n":27430,"o":1.89,"t":"2025-02-24T05:00:00Z","v":7679450,"vw":1.974064},{"c":1.86,"h":1.98,"l":1.8,"n":11910,"o":1.92,"t":"2025-02-25T05:00:00Z","v":3076886,"vw":1.870508},{"c":1.84,"h":1.9499,"l":1.82,"n":6657,"o":1.89,"t":"2025-02-26T05:00:00Z","v":1745653,"vw":1.870067},{"c":1.83,"h":2.29,"l":1.8002,"n":24766,"o":1.835,"t":"2025-02-27T05:00:00Z","v":7794466,"vw":2.056323},{"c":1.92,"h":1.92,"l":1.72,"n":10823,"o":1.78,"t":"2025-02-28T05:00:00Z","v":3728016,"vw":1.845095},{"c":1.77,"h":1.97,"l":1.755,"n":10673,"o":1.97,"t":"2025-03-03T05:00:00Z","v":2455501,"vw":1.817883},{"c":1.76,"h":1.81,"l":1.65,"n":15604,"o":1.73,"t":"2025-03-04T05:00:00Z","v":2844277,"vw":1.73062},{"c":2.05,"h":2.2499,"l":1.815,"n":28202,"o":1.85,"t":"2025-03-05T05:00:00Z","v":9165645,"vw":2.07197},{"c":1.78,"h":2.02,"l":1.7107,"n":13398,"o":1.93,"t":"2025-03-06T05:00:00Z","v":4036542,"vw":1.808821},{"c":1.72,"h":1.829,"l":1.6712,"n":8658,"o":1.77,"t":"2025-03-07T05:00:00Z","v":1914157,"vw":1.738958},{"c":1.56,"h":1.69,"l":1.52,"n":12349,"o":1.66,"t":"2025-03-10T04:00:00Z","v":3115815,"vw":1.592743},{"c":1.47,"h":1.58,"l":1.36,"n":10565,"o":1.57,"t":"2025-03-11T04:00:00Z","v":2966471,"vw":1.43219},{"c":1.51,"h":1.54,"l":1.41,"n":6809,"o":1.49,"t":"2025-03-12T04:00:00Z","v":1762487,"vw":1.481065},{"c":1.37,"h":1.56,"l":1.36,"n":7202,"o":1.5,"t":"2025-03-13T04:00:00Z","v":2067034,"vw":1.417195},{"c":1.46,"h":1.5,"l":1.4,"n":6645,"o":1.43,"t":"2025-03-14T04:00:00Z","v":1676283,"vw":1.453564},{"c":1.41,"h":1.44,"l":1.31,"n":10212,"o":1.43,"t":"2025-03-17T04:00:00Z","v":2788533,"vw":1.366734},{"c":1.315,"h":1.44,"l":1.31,"n":5367,"o":1.41,"t":"2025-03-18T04:00:00Z","v":1555264,"vw":1.341954},{"c":1.39,"h":1.41,"l":1.32,"n":4700,"o":1.33,"t":"2025-03-19T04:00:00Z","v":1276331,"vw":1.362353},{"c":1.37,"h":1.42,"l":1.33,"n":6061,"o":1.38,"t":"2025-03-20T04:00:00Z","v":1483335,"vw":1.363834},{"c":1.31,"h":1.33,"l":1.26,"n":8339,"o":1.3,"t":"2025-03-21T04:00:00Z","v":2906222,"vw":1.289019},{"c":1.39,"h":1.39,"l":1.31,"n":8495,"o":1.35,"t":"2025-03-24T04:00:00Z","v":2034243,"vw":1.360672},{"c":1.3,"h":1.39,"l":1.28,"n":6510,"o":1.38,"t":"2025-03-25T04:00:00Z","v":1378103,"vw":1.314805},{"c":1.27,"h":1.31,"l":1.24,"n":5448,"o":1.31,"t":"2025-03-26T04:00:00Z","v":1360226,"vw":1.27109},{"c":1.3,"h":1.32,"l":1.26,"n":5168,"o":1.28,"t":"2025-03-27T04:00:00Z","v":1359700,"vw":1.286011},{"c":1.25,"h":1.3106,"l":1.24,"n":4573,"o":1.31,"t":"2025-03-28T04:00:00Z","v":1159102,"vw":1.256219},{"c":1.16,"h":1.24,"l":1.15,"n":6589,"o":1.24,"t":"2025-03-31T04:00:00Z","v":2123160,"vw":1.168137},{"c":1.13,"h":1.18,"l":1.12,"n":6399,"o":1.15,"t":"2025-04-01T04:00:00Z","v":2127624,"vw":1.144496},{"c":1.18,"h":1.225,"l":1.12,"n":6562,"o":1.1399,"t":"2025-04-02T04:00:00Z","v":1802984,"vw":1.18503},{"c":1.12,"h":1.1472,"l":1.11,"n":8299,"o":1.13,"t":"2025-04-03T04:00:00Z","v":1972338,"vw":1.126985},{"c":1.03,"h":1.15,"l":1.02,"n":10150,"o":1.11,"t":"2025-04-04T04:00:00Z","v":3128536,"vw":1.065838},{"c":1,"h":1.05,"l":0.9101,"n":12586,"o":1.01,"t":"2025-04-07T04:00:00Z","v":4830169,"vw":0.971837},{"c":0.9801,"h":1.07,"l":0.9549,"n":7399,"o":1.04,"t":"2025-04-08T04:00:00Z","v":2712354,"vw":0.998813},{"c":1.15,"h":1.18,"l":0.9502,"n":7357,"o":0.98,"t":"2025-04-09T04:00:00Z","v":2825281,"vw":1.067291},{"c":1.11,"h":1.13,"l":1.04,"n":6436,"o":1.13,"t":"2025-04-10T04:00:00Z","v":1527116,"vw":1.089584},{"c":1.3,"h":1.3,"l":1.08,"n":9189,"o":1.1,"t":"2025-04-11T04:00:00Z","v":3132166,"vw":1.230242},{"c":1.32,"h":1.33,"l":1.18,"n":6583,"o":1.33,"t":"2025-04-14T04:00:00Z","v":1975599,"vw":1.272362},{"c":1.35,"h":1.45,"l":1.3,"n":5853,"o":1.3,"t":"2025-04-15T04:00:00Z","v":1848229,"vw":1.380172},{"c":1.27,"h":1.34,"l":1.25,"n":4701,"o":1.34,"t":"2025-04-16T04:00:00Z","v":1286212,"vw":1.274906},{"c":1.28,"h":1.3059,"l":1.25,"n":2955,"o":1.28,"t":"2025-04-17T04:00:00Z","v":743460,"vw":1.280673},{"c":1.33,"h":1.4,"l":1.23,"n":4967,"o":1.26,"t":"2025-04-21T04:00:00Z","v":1793382,"vw":1.34282},{"c":1.56,"h":1.575,"l":1.375,"n":8969,"o":1.38,"t":"2025-04-22T04:00:00Z","v":3535125,"vw":1.493606},{"c":1.56,"h":1.69,"l":1.54,"n":7898,"o":1.63,"t":"2025-04-23T04:00:00Z","v":2111384,"vw":1.603441},{"c":1.61,"h":1.62,"l":1.4916,"n":4575,"o":1.55,"t":"2025-04-24T04:00:00Z","v":1133492,"vw":1.567463},{"c":1.54,"h":1.61,"l":1.495,"n":4910,"o":1.6,"t":"2025-04-25T04:00:00Z","v":1076418,"vw":1.547348},{"c":1.58,"h":1.71,"l":1.53,"n":7031,"o":1.57,"t":"2025-04-28T04:00:00Z","v":1929490,"vw":1.606915},{"c":1.55,"h":1.63,"l":1.51,"n":5157,"o":1.57,"t":"2025-04-29T04:00:00Z","v":1081467,"vw":1.556994},{"c":1.65,"h":1.655,"l":1.45,"n":5819,"o":1.52,"t":"2025-04-30T04:00:00Z","v":1510198,"vw":1.579104},{"c":1.62,"h":1.66,"l":1.565,"n":5510,"o":1.66,"t":"2025-05-01T04:00:00Z","v":1094472,"vw":1.619237},{"c":1.64,"h":1.73,"l":1.6,"n":7298,"o":1.6,"t":"2025-05-02T04:00:00Z","v":1875294,"vw":1.682963},{"c":1.54,"h":1.6488,"l":1.53,"n":4013,"o":1.62,"t":"2025-05-05T04:00:00Z","v":795816,"vw":1.583142},{"c":1.33,"h":1.54,"l":1.32,"n":6300,"o":1.53,"t":"2025-05-06T04:00:00Z","v":1769808,"vw":1.403552},{"c":1.33,"h":1.4,"l":1.31,"n":4883,"o":1.38,"t":"2025-05-07T04:00:00Z","v":1953009,"vw":1.345937},{"c":1.39,"h":1.49,"l":1.29,"n":8066,"o":1.33,"t":"2025-05-08T04:00:00Z","v":1948088,"vw":1.4028},{"c":1.45,"h":1.53,"l":1.41,"n":6986,"o":1.42,"t":"2025-05-09T04:00:00Z","v":2653987,"vw":1.461464},{"c":1.54,"h":1.765,"l":1.4726,"n":14472,"o":1.55,"t":"2025-05-12T04:00:00Z","v":3340095,"vw":1.592378},{"c":1.5,"h":1.58,"l":1.43,"n":8038,"o":1.55,"t":"2025-05-13T04:00:00Z","v":2785229,"vw":1.481359},{"c":1.38,"h":1.51,"l":1.35,"n":5701,"o":1.51,"t":"2025-05-14T04:00:00Z","v":1875420,"vw":1.397302},{"c":1.395,"h":1.43,"l":1.36,"n":4511,"o":1.4,"t":"2025-05-15T04:00:00Z","v":970032,"vw":1.390025},{"c":1.51,"h":1.51,"l":1.345,"n":5368,"o":1.41,"t":"2025-05-16T04:00:00Z","v":1611949,"vw":1.444237},{"c":1.49,"h":1.54,"l":1.43,"n":4114,"o":1.49,"t":"2025-05-19T04:00:00Z","v":1070980,"vw":1.471159},{"c":1.64,"h":1.67,"l":1.475,"n":7220,"o":1.49,"t":"2025-05-20T04:00:00Z","v":2379759,"vw":1.602691},{"c":1.5,"h":1.6286,"l":1.4724,"n":5446,"o":1.59,"t":"2025-05-21T04:00:00Z","v":1666698,"vw":1.532819},{"c":1.62,"h":1.625,"l":1.485,"n":6229,"o":1.485,"t":"2025-05-22T04:00:00Z","v":1389377,"vw":1.575237},{"c":1.55,"h":1.59,"l":1.51,"n":3737,"o":1.54,"t":"2025-05-23T04:00:00Z","v":952670,"vw":1.539606},{"c":1.65,"h":1.785,"l":1.5646,"n":7798,"o":1.59,"t":"2025-05-27T04:00:00Z","v":2523307,"vw":1.699456},{"c":1.87,"h":1.9,"l":1.6,"n":8056,"o":1.66,"t":"2025-05-28T04:00:00Z","v":2735348,"vw":1.813068},{"c":1.83,"h":1.9499,"l":1.765,"n":7916,"o":1.89,"t":"2025-05-29T04:00:00Z","v":1557326,"vw":1.836709},{"c":1.72,"h":1.81,"l":1.7,"n":4414,"o":1.8,"t":"2025-05-30T04:00:00Z","v":1276156,"vw":1.741218},{"c":1.77,"h":1.92,"l":1.75,"n":8899,"o":1.76,"t":"2025-06-02T04:00:00Z","v":2166579,"vw":1.817452},{"c":1.82,"h":1.87,"l":1.66,"n":6389,"o":1.75,"t":"2025-06-03T04:00:00Z","v":1658560,"vw":1.785705},{"c":1.82,"h":1.85,"l":1.77,"n":3700,"o":1.82,"t":"2025-06-04T04:00:00Z","v":866163,"vw":1.794777},{"c":1.8,"h":1.98,"l":1.73,"n":9419,"o":1.8,"t":"2025-06-05T04:00:00Z","v":3177198,"vw":1.844103},{"c":1.91,"h":1.97,"l":1.8,"n":7518,"o":1.81,"t":"2025-06-06T04:00:00Z","v":2451101,"vw":1.921191},{"c":1.93,"h":2.02,"l":1.845,"n":5044,"o":1.98,"t":"2025-06-09T04:00:00Z","v":1222385,"vw":1.904926},{"c":2.1,"h":2.23,"l":1.92,"n":10320,"o":1.98,"t":"2025-06-10T04:00:00Z","v":2880371,"vw":2.11728},{"c":2.03,"h":2.19,"l":2.0125,"n":6934,"o":2.1,"t":"2025-06-11T04:00:00Z","v":2013087,"vw":2.098994},{"c":2.18,"h":2.295,"l":1.9706,"n":11044,"o":2.05,"t":"2025-06-12T04:00:00Z","v":3205125,"vw":2.178635},{"c":1.97,"h":2.1152,"l":1.94,"n":10721,"o":2.02,"t":"2025-06-13T04:00:00Z","v":3051468,"vw":2.005442},{"c":2.16,"h":2.2,"l":1.935,"n":9447,"o":2.005,"t":"2025-06-16T04:00:00Z","v":2832805,"vw":2.086902},{"c":2.14,"h":2.55,"l":2.1,"n":19437,"o":2.31,"t":"2025-06-17T04:00:00Z","v":5458992,"vw":2.323146},{"c":2.35,"h":2.38,"l":2.05,"n":14196,"o":2.17,"t":"2025-06-18T04:00:00Z","v":3586557,"vw":2.310465},{"c":2.22,"h":2.385,"l":2.15,"n":10951,"o":2.34,"t":"2025-06-20T04:00:00Z","v":3068682,"vw":2.227806},{"c":2.1,"h":2.24,"l":2.02,"n":7103,"o":2.185,"t":"2025-06-23T04:00:00Z","v":1787660,"vw":2.130154},{"c":2.25,"h":2.31,"l":2.15,"n":11151,"o":2.15,"t":"2025-06-24T04:00:00Z","v":3016236,"vw":2.225509},{"c":2.19,"h":2.29,"l":2.14,"n":7736,"o":2.26,"t":"2025-06-25T04:00:00Z","v":2264927,"vw":2.188831},{"c":2.12,"h":2.22,"l":2.075,"n":8420,"o":2.22,"t":"2025-06-26T04:00:00Z","v":2318815,"vw":2.117707},{"c":2.28,"h":2.33,"l":2.13,"n":12265,"o":2.15,"t":"2025-06-27T04:00:00Z","v":5462985,"vw":2.251734},{"c":2.2,"h":2.3697,"l":2.19,"n":8992,"o":2.28,"t":"2025-06-30T04:00:00Z","v":2255924,"vw":2.293371},{"c":2.25,"h":2.3099,"l":2.11,"n":8769,"o":2.16,"t":"2025-07-01T04:00:00Z","v":1750029,"vw":2.216624},{"c":2.56,"h":2.875,"l":2.235,"n":30219,"o":2.25,"t":"2025-07-02T04:00:00Z","v":9568174,"vw":2.662538},{"c":2.57,"h":2.75,"l":2.51,"n":8864,"o":2.63,"t":"2025-07-03T04:00:00Z","v":1914823,"vw":2.609497},{"c":2.54,"h":2.6267,"l":2.48,"n":10892,"o":2.58,"t":"2025-07-07T04:00:00Z","v":2142806,"vw":2.54008},{"c":2.86,"h":3.07,"l":2.535,"n":18546,"o":2.55,"t":"2025-07-08T04:00:00Z","v":5701604,"vw":2.898171},{"c":3.08,"h":3.24,"l":2.915,"n":22074,"o":3.05,"t":"2025-07-09T04:00:00Z","v":5605979,"vw":3.053459},{"c":3.06,"h":3.18,"l":2.99,"n":12355,"o":3.115,"t":"2025-07-10T04:00:00Z","v":2562739,"vw":3.077236},{"c":2.88,"h":3.09,"l":2.8,"n":11905,"o":3.06,"t":"2025-07-11T04:00:00Z","v":2254178,"vw":2.894258},{"c":2.85,"h":2.9648,"l":2.74,"n":6390,"o":2.84,"t":"2025-07-14T04:00:00Z","v":1268428,"vw":2.838108},{"c":2.75,"h":2.96,"l":2.725,"n":8360,"o":2.88,"t":"2025-07-15T04:00:00Z","v":1555784,"vw":2.810297},{"c":2.84,"h":3.02,"l":2.7,"n":11368,"o":2.79,"t":"2025-07-16T04:00:00Z","v":2560938,"vw":2.831057},{"c":2.73,"h":2.89,"l":2.7,"n":10661,"o":2.84,"t":"2025-07-17T04:00:00Z","v":1848836,"vw":2.767412},{"c":2.76,"h":2.87,"l":2.66,"n":14677,"o":2.7,"t":"2025-07-18T04:00:00Z","v":2537007,"vw":2.775191},{"c":3.15,"h":3.39,"l":2.785,"n":23661,"o":2.785,"t":"2025-07-21T04:00:00Z","v":5762688,"vw":3.159528},{"c":3.36,"h":3.42,"l":3.0306,"n":11653,"o":3.12,"t":"2025-07-22T04:00:00Z","v":2616195,"vw":3.242775},{"c":3.46,"h":3.535,"l":3.28,"n":11968,"o":3.47,"t":"2025-07-23T04:00:00Z","v":2467482,"vw":3.413559},{"c":3.26,"h":3.58,"l":3.18,"n":13941,"o":3.46,"t":"2025-07-24T04:00:00Z","v":2660243,"vw":3.339614},{"c":3.15,"h":3.28,"l":3.1,"n":7240,"o":3.28,"t":"2025-07-25T04:00:00Z","v":1275159,"vw":3.168592},{"c":2.96,"h":3.19,"l":2.94,"n":9198,"o":3.16,"t":"2025-07-28T04:00:00Z","v":1809695,"vw":3.034819},{"c":2.59,"h":2.99,"l":2.545,"n":19278,"o":2.975,"t":"2025-07-29T04:00:00Z","v":3819662,"vw":2.66594},{"c":2.52,"h":2.7151,"l":2.5,"n":12379,"o":2.635,"t":"2025-07-30T04:00:00Z","v":2314736,"vw":2.612872},{"c":2.51,"h":2.575,"l":2.4,"n":14531,"o":2.49,"t":"2025-07-31T04:00:00Z","v":2135840,"vw":2.514247},{"c":2.44,"h":2.49,"l":2.37,"n":11287,"o":2.48,"t":"2025-08-01T04:00:00Z","v":1622313,"vw":2.436359},{"c":2.56,"h":2.61,"l":2.44,"n":7363,"o":2.46,"t":"2025-08-04T04:00:00Z","v":1346610,"vw":2.539365},{"c":2.6,"h":2.665,"l":2.47,"n":8719,"o":2.63,"t":"2025-08-05T04:00:00Z","v":1618380,"vw":2.60104},{"c":2.53,"h":2.63,"l":2.47,"n":7034,"o":2.6,"t":"2025-08-06T04:00:00Z","v":1158839,"vw":2.528265},{"c":2.49,"h":2.58,"l":2.4501,"n":6214,"o":2.58,"t":"2025-08-07T04:00:00Z","v":874669,"vw":2.489975},{"c":2.21,"h":2.52,"l":2.2,"n":9343,"o":2.515,"t":"2025-08-08T04:00:00Z","v":2274901,"vw":2.298339},{"c":2.2,"h":2.22,"l":2.07,"n":8772,"o":2.13,"t":"2025-08-11T04:00:00Z","v":1636726,"vw":2.173885},{"c":2.29,"h":2.325,"l":2.18,"n":7725,"o":2.22,"t":"2025-08-12T04:00:00Z","v":1290930,"vw":2.269649},{"c":3.08,"h":3.17,"l":2.44,"n":32956,"o":2.45,"t":"2025-08-13T04:00:00Z","v":7749214,"vw":2.969559},{"c":2.96,"h":3.105,"l":2.89,"n":13989,"o":2.93,"t":"2025-08-14T04:00:00Z","v":2275214,"vw":2.989406},{"c":3.03,"h":3.1,"l":2.84,"n":14235,"o":3.05,"t":"2025-08-15T04:00:00Z","v":3198004,"vw":2.985875},{"c":2.73,"h":3.08,"l":2.73,"n":8935,"o":3.08,"t":"2025-08-18T04:00:00Z","v":1850349,"vw":2.833133},{"c":2.63,"h":2.7166,"l":2.6,"n":9726,"o":2.71,"t":"2025-08-19T04:00:00Z","v":1471521,"vw":2.641166},{"c":2.67,"h":2.77,"l":2.62,"n":5725,"o":2.62,"t":"2025-08-20T04:00:00Z","v":926598,"vw":2.691608},{"c":2.73,"h":2.77,"l":2.63,"n":6209,"o":2.63,"t":"2025-08-21T04:00:00Z","v":849613,"vw":2.725584},{"c":2.8,"h":2.921,"l":2.7324,"n":8227,"o":2.74,"t":"2025-08-22T04:00:00Z","v":1466502,"vw":2.851765},{"c":2.72,"h":2.8999,"l":2.705,"n":6336,"o":2.82,"t":"2025-08-25T04:00:00Z","v":1035360,"vw":2.780826},{"c":2.73,"h":2.75,"l":2.655,"n":4483,"o":2.72,"t":"2025-08-26T04:00:00Z","v":673275,"vw":2.701141},{"c":2.67,"h":2.765,"l":2.66,"n":4340,"o":2.73,"t":"2025-08-27T04:00:00Z","v":614317,"vw":2.699061},{"c":2.65,"h":2.7806,"l":2.64,"n":5221,"o":2.69,"t":"2025-08-28T04:00:00Z","v":757159,"vw":2.680264},{"c":2.57,"h":2.695,"l":2.4835,"n":6031,"o":2.65,"t":"2025-08-29T04:00:00Z","v":1144371,"vw":2.545523},{"c":2.47,"h":2.66,"l":2.465,"n":9140,"o":2.52,"t":"2025-09-02T04:00:00Z","v":1307033,"vw":2.532146},{"c":2.5,"h":2.72,"l":2.49,"n":9676,"o":2.53,"t":"2025-09-03T04:00:00Z","v":1684816,"vw":2.57874},{"c":2.52,"h":2.54,"l":2.39,"n":7049,"o":2.54,"t":"2025-09-04T04:00:00Z","v":1181470,"vw":2.453328},{"c":2.76,"h":2.76,"l":2.49,"n":9098,"o":2.55,"t":"2025-09-05T04:00:00Z","v":1997476,"vw":2.637306},{"c":2.79,"h":2.84,"l":2.72,"n":9756,"o":2.77,"t":"2025-09-08T04:00:00Z","v":1487048,"vw":2.774909},{"c":2.76,"h":2.82,"l":2.69,"n":6248,"o":2.77,"t":"2025-09-09T04:00:00Z","v":1254283,"vw":2.739356},{"c":2.56,"h":2.76,"l":2.56,"n":8138,"o":2.76,"t":"2025-09-10T04:00:00Z","v":1561764,"vw":2.64557},{"c":2.71,"h":2.75,"l":2.555,"n":7095,"o":2.56,"t":"2025-09-11T04:00:00Z","v":1232281,"vw":2.688568},{"c":2.69,"h":2.74,"l":2.6501,"n":5632,"o":2.72,"t":"2025-09-12T04:00:00Z","v":1101570,"vw":2.690692},{"c":2.67,"h":2.789,"l":2.6031,"n":7369,"o":2.72,"t":"2025-09-15T04:00:00Z","v":1136402,"vw":2.663724},{"c":2.83,"h":2.875,"l":2.535,"n":12133,"o":2.67,"t":"2025-09-16T04:00:00Z","v":2574397,"vw":2.7498},{"c":2.72,"h":2.9,"l":2.71,"n":7383,"o":2.81,"t":"2025-09-17T04:00:00Z","v":1464890,"vw":2.785963},{"c":3,"h":3.0733,"l":2.79,"n":14312,"o":2.79,"t":"2025-09-18T04:00:00Z","v":3778465,"vw":2.961433},{"c":2.83,"h":3.08,"l":2.81,"n":10961,"o":3.04,"t":"2025-09-19T04:00:00Z","v":2950649,"vw":2.887545},{"c":3,"h":3.0489,"l":2.67,"n":12171,"o":2.83,"t":"2025-09-22T04:00:00Z","v":2804900,"vw":2.95267},{"c":3.01,"h":3.14,"l":2.97,"n":12936,"o":3.02,"t":"2025-09-23T04:00:00Z","v":3095546,"vw":3.047281},{"c":3.37,"h":3.575,"l":3,"n":22333,"o":3.02,"t":"2025-09-24T04:00:00Z","v":6637114,"vw":3.429018},{"c":3.23,"h":3.37,"l":3.17,"n":11134,"o":3.32,"t":"2025-09-25T04:00:00Z","v":2692612,"vw":3.272864},{"c":3.24,"h":3.26,"l":3.01,"n":9589,"o":3.21,"t":"2025-09-26T04:00:00Z","v":2402724,"vw":3.141789},{"c":3.52,"h":3.52,"l":3.17,"n":13471,"o":3.29,"t":"2025-09-29T04:00:00Z","v":4100930,"vw":3.364023},{"c":3.47,"h":3.62,"l":3.36,"n":10676,"o":3.5,"t":"2025-09-30T04:00:00Z","v":2589142,"vw":3.499769},{"c":3.55,"h":3.705,"l":3.45,"n":13160,"o":3.46,"t":"2025-10-01T04:00:00Z","v":3535505,"vw":3.588893},{"c":3.89,"h":3.92,"l":3.56,"n":17269,"o":3.57,"t":"2025-10-02T04:00:00Z","v":5036636,"vw":3.769953},{"c":3.92,"h":4.05,"l":3.77,"n":17924,"o":3.97,"t":"2025-10-03T04:00:00Z","v":3332967,"vw":3.931833},{"c":3.8,"h":4.07,"l":3.79,"n":14647,"o":3.98,"t":"2025-10-06T04:00:00Z","v":2519471,"vw":3.925808},{"c":3.93,"h":3.993,"l":3.68,"n":12527,"o":3.82,"t":"2025-10-07T04:00:00Z","v":2757239,"vw":3.858218},{"c":4.15,"h":4.5372,"l":3.85,"n":23038,"o":3.95,"t":"2025-10-08T04:00:00Z","v":6247361,"vw":4.247097},{"c":4.08,"h":4.27,"l":4.02,"n":16038,"o":4.21,"t":"2025-10-09T04:00:00Z","v":2721517,"vw":4.103189},{"c":3.72,"h":4.29,"l":3.695,"n":15028,"o":4.22,"t":"2025-10-10T04:00:00Z","v":3531523,"vw":3.844652},{"c":3.56,"h":3.84,"l":3.53,"n":13141,"o":3.84,"t":"2025-10-13T04:00:00Z","v":2113069,"vw":3.620543},{"c":3.59,"h":3.72,"l":3.32,"n":13203,"o":3.44,"t":"2025-10-14T04:00:00Z","v":2113002,"vw":3.520642},{"c":4.06,"h":4.17,"l":3.68,"n":19357,"o":3.68,"t":"2025-10-15T04:00:00Z","v":4858216,"vw":4.0046},{"c":3.96,"h":4.33,"l":3.91,"n":16886,"o":4.11,"t":"2025-10-16T04:00:00Z","v":2663013,"vw":4.076408},{"c":3.77,"h":3.98,"l":3.64,"n":11522,"o":3.86,"t":"2025-10-17T04:00:00Z","v":1903764,"vw":3.773043},{"c":4.14,"h":4.275,"l":3.8,"n":18728,"o":3.8,"t":"2025-10-20T04:00:00Z","v":4064320,"vw":4.166439},{"c":3.88,"h":4.21,"l":3.86,"n":13610,"o":4.1,"t":"2025-10-21T04:00:00Z","v":2546142,"vw":4.033744},{"c":3.57,"h":3.87,"l":3.48,"n":13921,"o":3.87,"t":"2025-10-22T04:00:00Z","v":3331498,"vw":3.622859},{"c":3.65,"h":3.77,"l":3.5751,"n":9374,"o":3.7,"t":"2025-10-23T04:00:00Z","v":1337500,"vw":3.686145},{"c":3.72,"h":3.87,"l":3.7101,"n":10569,"o":3.75,"t":"2025-10-24T04:00:00Z","v":1625533,"vw":3.767758},{"c":3.25,"h":3.62,"l":3.145,"n":24197,"o":3.545,"t":"2025-10-27T04:00:00Z","v":6131756,"vw":3.303592},{"c":3.17,"h":3.29,"l":3.11,"n":9586,"o":3.26,"t":"2025-10-28T04:00:00Z","v":1971232,"vw":3.198485},{"c":3.04,"h":3.2,"l":3.035,"n":11833,"o":3.17,"t":"2025-10-29T04:00:00Z","v":2039935,"vw":3.097509},{"c":3.01,"h":3.065,"l":2.94,"n":7747,"o":3,"t":"2025-10-30T04:00:00Z","v":1185150,"vw":3.001267},{"c":3.08,"h":3.365,"l":2.95,"n":30646,"o":3.01,"t":"2025-10-31T04:00:00Z","v":6371481,"vw":3.186044},{"c":3.06,"h":3.11,"l":2.87,"n":12313,"o":3.11,"t":"2025-11-03T05:00:00Z","v":2036317,"vw":2.992792},{"c":2.78,"h":2.98,"l":2.77,"n":9651,"o":2.94,"t":"2025-11-04T05:00:00Z","v":1599506,"vw":2.867455},{"c":2.78,"h":2.85,"l":2.71,"n":9588,"o":2.79,"t":"2025-11-05T05:00:00Z","v":1515380,"vw":2.774738},{"c":2.69,"h":2.79,"l":2.62,"n":12106,"o":2.77,"t":"2025-11-06T05:00:00Z","v":2272395,"vw":2.693829},{"c":2.47,"h":2.59,"l":2.33,"n":12789,"o":2.59,"t":"2025-11-07T05:00:00Z","v":3157362,"vw":2.431942},{"c":2.52,"h":2.705,"l":2.47,"n":11310,"o":2.705,"t":"2025-11-10T05:00:00Z","v":2285260,"vw":2.542983},{"c":2.66,"h":2.67,"l":2.42,"n":10275,"o":2.59,"t":"2025-11-11T05:00:00Z","v":1770316,"vw":2.602655},{"c":2.7,"h":2.8,"l":2.65,"n":10806,"o":2.7,"t":"2025-11-12T05:00:00Z","v":2131520,"vw":2.713508},{"c":2.54,"h":2.64,"l":2.515,"n":9075,"o":2.63,"t":"2025-11-13T05:00:00Z","v":1742011,"vw":2.557999},{"c":2.6,"h":2.69,"l":2.45,"n":9682,"o":2.47,"t":"2025-11-14T05:00:00Z","v":1769643,"vw":2.614607},{"c":2.58,"h":2.67,"l":2.5,"n":7526,"o":2.59,"t":"2025-11-17T05:00:00Z","v":1238431,"vw":2.592732},{"c":2.62,"h":2.64,"l":2.4513,"n":7999,"o":2.56,"t":"2025-11-18T05:00:00Z","v":1037771,"vw":2.563291},{"c":2.52,"h":2.655,"l":2.51,"n":9979,"o":2.64,"t":"2025-11-19T05:00:00Z","v":1201267,"vw":2.573051},{"c":2.47,"h":2.73,"l":2.41,"n":11946,"o":2.62,"t":"2025-11-20T05:00:00Z","v":2100123,"vw":2.521429},{"c":2.42,"h":2.47,"l":2.3,"n":11696,"o":2.44,"t":"2025-11-21T05:00:00Z","v":1983618,"vw":2.394654},{"c":2.5,"h":2.5499,"l":2.42,"n":9107,"o":2.44,"t":"2025-11-24T05:00:00Z","v":1310427,"vw":2.495326},{"c":2.39,"h":2.52,"l":2.35,"n":9060,"o":2.52,"t":"2025-11-25T05:00:00Z","v":1227556,"vw":2.405116},{"c":2.4,"h":2.41,"l":2.325,"n":8832,"o":2.4,"t":"2025-11-26T05:00:00Z","v":1059021,"vw":2.369079},{"c":2.41,"h":2.41,"l":2.34,"n":6279,"o":2.4,"t":"2025-11-28T05:00:00Z","v":1014522,"vw":2.380566},{"c":2.19,"h":2.38,"l":2.16,"n":9333,"o":2.37,"t":"2025-12-01T05:00:00Z","v":1681446,"vw":2.225844},{"c":2.11,"h":2.23,"l":2.09,"n":9363,"o":2.19,"t":"2025-12-02T05:00:00Z","v":1940835,"vw":2.145489},{"c":2.365,"h":2.37,"l":2.12,"n":8443,"o":2.14,"t":"2025-12-03T05:00:00Z","v":1955479,"vw":2.241678},{"c":2.43,"h":2.49,"l":2.3265,"n":8222,"o":2.35,"t":"2025-12-04T05:00:00Z","v":1574328,"vw":2.442028},{"c":2.42,"h":2.5,"l":2.38,"n":6043,"o":2.45,"t":"2025-12-05T05:00:00Z","v":1354759,"vw":2.42379},{"c":2.42,"h":2.5076,"l":2.365,"n":7034,"o":2.45,"t":"2025-12-08T05:00:00Z","v":1091730,"vw":2.425685},{"c":2.44,"h":2.4864,"l":2.36,"n":7462,"o":2.41,"t":"2025-12-09T05:00:00Z","v":1192148,"vw":2.437107},{"c":2.6,"h":2.665,"l":2.36,"n":12163,"o":2.43,"t":"2025-12-10T05:00:00Z","v":2473430,"vw":2.574957},{"c":2.56,"h":2.7,"l":2.45,"n":10804,"o":2.61,"t":"2025-12-11T05:00:00Z","v":2132549,"vw":2.596683},{"c":2.53,"h":2.6,"l":2.465,"n":11180,"o":2.57,"t":"2025-12-12T05:00:00Z","v":2268193,"vw":2.525435},{"c":2.44,"h":2.57,"l":2.4,"n":10921,"o":2.55,"t":"2025-12-15T05:00:00Z","v":1769259,"vw":2.468691},{"c":2.51,"h":2.585,"l":2.425,"n":8936,"o":2.46,"t":"2025-12-16T05:00:00Z","v":1349056,"vw":2.506116},{"c":2.37,"h":2.61,"l":2.355,"n":9498,"o":2.52,"t":"2025-12-17T05:00:00Z","v":1935493,"vw":2.491566},{"c":2.35,"h":2.51,"l":2.33,"n":9512,"o":2.41,"t":"2025-12-18T05:00:00Z","v":2103279,"vw":2.395485},{"c":2.34,"h":2.4599,"l":2.34,"n":9410,"o":2.37,"t":"2025-12-19T05:00:00Z","v":2481206,"vw":2.373166},{"c":2.33,"h":2.439,"l":2.33,"n":8462,"o":2.36,"t":"2025-12-22T05:00:00Z","v":1520700,"vw":2.378},{"c":2.19,"h":2.33,"l":2.12,"n":12635,"o":2.31,"t":"2025-12-23T05:00:00Z","v":2533319,"vw":2.179456},{"c":2.21,"h":2.24,"l":2.17,"n":4249,"o":2.17,"t":"2025-12-24T05:00:00Z","v":702287,"vw":2.207634},{"c":2.17,"h":2.2,"l":2.1306,"n":6637,"o":2.2,"t":"2025-12-26T05:00:00Z","v":1260858,"vw":2.170031},{"c":2.1,"h":2.145,"l":2.05,"n":9705,"o":2.13,"t":"2025-12-29T05:00:00Z","v":2009417,"vw":2.090956},{"c":2.04,"h":2.13,"l":2.02,"n":7290,"o":2.09,"t":"2025-12-30T05:00:00Z","v":1663299,"vw":2.059014},{"c":2.05,"h":2.09,"l":2.02,"n":8503,"o":2.04,"t":"2025-12-31T05:00:00Z","v":1709779,"vw":2.049507},{"c":2.05,"h":2.08,"l":1.97,"n":9189,"o":2.06,"t":"2026-01-02T05:00:00Z","v":2073837,"vw":2.030678},{"c":1.99,"h":2.12,"l":1.95,"n":9413,"o":2.06,"t":"2026-01-05T05:00:00Z","v":2200175,"vw":2.000152},{"c":2.14,"h":2.15,"l":1.995,"n":9650,"o":2.01,"t":"2026-01-06T05:00:00Z","v":2394836,"vw":2.074308},{"c":2.16,"h":2.24,"l":2.13,"n":11685,"o":2.16,"t":"2026-01-07T05:00:00Z","v":2724523,"vw":2.178847},{"c":2.14,"h":2.15,"l":2.07,"n":7207,"o":2.15,"t":"2026-01-08T05:00:00Z","v":1234344,"vw":2.120819},{"c":2.07,"h":2.2,"l":2.06,"n":5945,"o":2.16,"t":"2026-01-09T05:00:00Z","v":1069050,"vw":2.098781},{"c":2.13,"h":2.14,"l":1.99,"n":7982,"o":2.1,"t":"2026-01-12T05:00:00Z","v":1867156,"vw":2.073818},{"c":2.09,"h":2.1415,"l":2.0412,"n":6883,"o":2.13,"t":"2026-01-13T05:00:00Z","v":1322893,"vw":2.094137},{"c":2.22,"h":2.275,"l":2.072,"n":11081,"o":2.11,"t":"2026-01-14T05:00:00Z","v":2925106,"vw":2.204458},{"c":2.09,"h":2.22,"l":2.055,"n":7740,"o":2.22,"t":"2026-01-15T05:00:00Z","v":1923450,"vw":2.104422},{"c":2.03,"h":2.105,"l":2,"n":8946,"o":2.1,"t":"2026-01-16T05:00:00Z","v":2201467,"vw":2.040957},{"c":2.02,"h":2.06,"l":1.9213,"n":7435,"o":1.99,"t":"2026-01-20T05:00:00Z","v":1738953,"vw":2.015818},{"c":2.12,"h":2.12,"l":2.02,"n":9183,"o":2.02,"t":"2026-01-21T05:00:00Z","v":1992506,"vw":2.082726},{"c":2.38,"h":2.43,"l":2.11,"n":11138,"o":2.14,"t":"2026-01-22T05:00:00Z","v":3566771,"vw":2.332218},{"c":2.16,"h":2.39,"l":2.15,"n":8730,"o":2.38,"t":"2026-01-23T05:00:00Z","v":2248518,"vw":2.265295},{"c":2.06,"h":2.16,"l":2.05,"n":6502,"o":2.16,"t":"2026-01-26T05:00:00Z","v":1377558,"vw":2.085661},{"c":2.11,"h":2.17,"l":2.06,"n":6650,"o":2.08,"t":"2026-01-27T05:00:00Z","v":1276846,"vw":2.094645},{"c":2.06,"h":2.135,"l":2.02,"n":7071,"o":2.13,"t":"2026-01-28T05:00:00Z","v":1369128,"vw":2.053403},{"c":2.06,"h":2.11,"l":2.01,"n":5487,"o":2.05,"t":"2026-01-29T05:00:00Z","v":1325347,"vw":2.069205},{"c":1.99,"h":2.065,"l":1.92,"n":7290,"o":2.03,"t":"2026-01-30T05:00:00Z","v":1725506,"vw":1.972081},{"c":2.01,"h":2.0699,"l":1.95,"n":8023,"o":1.99,"t":"2026-02-02T05:00:00Z","v":1544696,"vw":2.029291},{"c":2.06,"h":2.11,"l":1.965,"n":7511,"o":2.02,"t":"2026-02-03T05:00:00Z","v":1633630,"vw":2.030018},{"c":1.95,"h":2.065,"l":1.93,"n":6307,"o":2.06,"t":"2026-02-04T05:00:00Z","v":1364155,"vw":1.974837},{"c":1.665,"h":1.95,"l":1.66,"n":8249,"o":1.92,"t":"2026-02-05T05:00:00Z","v":2224840,"vw":1.77765},{"c":1.82,"h":1.845,"l":1.7301,"n":7697,"o":1.78,"t":"2026-02-06T05:00:00Z","v":1930416,"vw":1.802904},{"c":1.81,"h":1.83,"l":1.74,"n":5031,"o":1.79,"t":"2026-02-09T05:00:00Z","v":1025975,"vw":1.796586},{"c":1.78,"h":1.84,"l":1.77,"n":5103,"o":1.82,"t":"2026-02-10T05:00:00Z","v":1228413,"vw":1.805782},{"c":1.77,"h":1.81,"l":1.7,"n":5084,"o":1.79,"t":"2026-02-11T05:00:00Z","v":963373,"vw":1.740655},{"c":1.68,"h":1.81,"l":1.67,"n":6390,"o":1.81,"t":"2026-02-12T05:00:00Z","v":1550340,"vw":1.707863},{"c":1.76,"h":1.8266,"l":1.69,"n":6252,"o":1.7,"t":"2026-02-13T05:00:00Z","v":1330213,"vw":1.778017},{"c":1.74,"h":1.79,"l":1.705,"n":4228,"o":1.75,"t":"2026-02-17T05:00:00Z","v":665817,"vw":1.746887},{"c":1.72,"h":1.76,"l":1.695,"n":5806,"o":1.72,"t":"2026-02-18T05:00:00Z","v":983974,"vw":1.730679},{"c":1.81,"h":1.815,"l":1.67,"n":5707,"o":1.71,"t":"2026-02-19T05:00:00Z","v":1486027,"vw":1.757838},{"c":1.79,"h":1.8,"l":1.72,"n":7708,"o":1.79,"t":"2026-02-20T05:00:00Z","v":1534246,"vw":1.772289},{"c":1.89,"h":1.91,"l":1.76,"n":6938,"o":1.77,"t":"2026-02-23T05:00:00Z","v":1446905,"vw":1.851844},{"c":2.11,"h":2.29,"l":1.91,"n":14836,"o":1.91,"t":"2026-02-24T05:00:00Z","v":3608101,"vw":2.174559},{"c":2.13,"h":2.23,"l":2.09,"n":8893,"o":2.15,"t":"2026-02-25T05:00:00Z","v":1613993,"vw":2.150422},{"c":2.18,"h":2.215,"l":2.05,"n":10089,"o":2.13,"t":"2026-02-26T05:00:00Z","v":2131932,"vw":2.13678},{"c":2.2,"h":2.285,"l":2.11,"n":10375,"o":2.11,"t":"2026-02-27T05:00:00Z","v":1946804,"vw":2.212005},{"c":2.15,"h":2.195,"l":2.07,"n":7654,"o":2.08,"t":"2026-03-02T05:00:00Z","v":1043098,"vw":2.143056},{"c":2.04,"h":2.095,"l":1.97,"n":10298,"o":2.06,"t":"2026-03-03T05:00:00Z","v":1574408,"vw":2.043123},{"c":2.19,"h":2.28,"l":2.025,"n":9205,"o":2.05,"t":"2026-03-04T05:00:00Z","v":2117565,"vw":2.197007},{"c":1.895,"h":2.175,"l":1.89,"n":9282,"o":2.175,"t":"2026-03-05T05:00:00Z","v":1831166,"vw":1.965887},{"c":2,"h":2.04,"l":1.82,"n":9693,"o":1.88,"t":"2026-03-06T05:00:00Z","v":2268741,"vw":1.947015},{"c":2.32,"h":2.4699,"l":1.975,"n":19865,"o":1.98,"t":"2026-03-09T04:00:00Z","v":4948350,"vw":2.350612},{"c":2.64,"h":2.765,"l":2.37,"n":20467,"o":2.41,"t":"2026-03-10T04:00:00Z","v":4401820,"vw":2.622223},{"c":2.66,"h":2.7,"l":2.55,"n":11358,"o":2.61,"t":"2026-03-11T04:00:00Z","v":1971316,"vw":2.642464},{"c":2.54,"h":2.64,"l":2.46,"n":10662,"o":2.6,"t":"2026-03-12T04:00:00Z","v":1518019,"vw":2.542927},{"c":2.44,"h":2.64,"l":2.415,"n":8735,"o":2.6,"t":"2026-03-13T04:00:00Z","v":1218608,"vw":2.500244},{"c":2.54,"h":2.59,"l":2.45,"n":8056,"o":2.46,"t":"2026-03-16T04:00:00Z","v":1212343,"vw":2.537703},{"c":2.46,"h":2.545,"l":2.42,"n":8002,"o":2.52,"t":"2026-03-17T04:00:00Z","v":904906,"vw":2.477229},{"c":2.35,"h":2.45,"l":2.3,"n":6897,"o":2.43,"t":"2026-03-18T04:00:00Z","v":1112812,"vw":2.344231},{"c":2.35,"h":2.415,"l":2.245,"n":7441,"o":2.29,"t":"2026-03-19T04:00:00Z","v":1241069,"vw":2.321401},{"c":2.34,"h":2.45,"l":2.31,"n":7865,"o":2.35,"t":"2026-03-20T04:00:00Z","v":1780278,"vw":2.355616},{"c":2.4,"h":2.49,"l":2.35,"n":7596,"o":2.4,"t":"2026-03-23T04:00:00Z","v":1237251,"vw":2.408341},{"c":2.25,"h":2.36,"l":2.23,"n":7883,"o":2.34,"t":"2026-03-24T04:00:00Z","v":1186926,"vw":2.276376},{"c":2.32,"h":2.375,"l":2.285,"n":8722,"o":2.29,"t":"2026-03-25T04:00:00Z","v":1032730,"vw":2.324318},{"c":2.32,"h":2.475,"l":2.24,"n":10684,"o":2.28,"t":"2026-03-26T04:00:00Z","v":1705688,"vw":2.343382},{"c":2.23,"h":2.29,"l":2.17,"n":10054,"o":2.28,"t":"2026-03-27T04:00:00Z","v":1653526,"vw":2.227551},{"c":2.23,"h":2.275,"l":2.13,"n":10591,"o":2.23,"t":"2026-03-30T04:00:00Z","v":1774739,"vw":2.233853},{"c":2.47,"h":2.515,"l":2.25,"n":9781,"o":2.25,"t":"2026-03-31T04:00:00Z","v":1882666,"vw":2.426318},{"c":2.61,"h":2.75,"l":2.5,"n":10091,"o":2.52,"t":"2026-04-01T04:00:00Z","v":2063152,"vw":2.663225},{"c":2.67,"h":2.69,"l":2.53,"n":9457,"o":2.57,"t":"2026-04-02T04:00:00Z","v":1125230,"vw":2.618394},{"c":2.72,"h":2.82,"l":2.64,"n":12185,"o":2.66,"t":"2026-04-06T04:00:00Z","v":1932773,"vw":2.725476},{"c":2.74,"h":2.76,"l":2.56,"n":9916,"o":2.71,"t":"2026-04-07T04:00:00Z","v":1542174,"vw":2.673385},{"c":2.76,"h":2.94,"l":2.675,"n":9437,"o":2.88,"t":"2026-04-08T04:00:00Z","v":1058733,"vw":2.767317},{"c":2.89,"h":2.92,"l":2.71,"n":7975,"o":2.75,"t":"2026-04-09T04:00:00Z","v":1346525,"vw":2.857593},{"c":2.94,"h":2.95,"l":2.785,"n":8513,"o":2.91,"t":"2026-04-10T04:00:00Z","v":1593971,"vw":2.874283},{"c":3.2,"h":3.26,"l":2.89,"n":13509,"o":2.91,"t":"2026-04-13T04:00:00Z","v":2392946,"vw":3.147724},{"c":3.39,"h":3.55,"l":3.23,"n":13473,"o":3.23,"t":"2026-04-14T04:00:00Z","v":2318231,"vw":3.39935},{"c":3.37,"h":3.575,"l":3.325,"n":9905,"o":3.37,"t":"2026-04-15T04:00:00Z","v":1570134,"vw":3.40704},{"c":3.35,"h":3.4,"l":3.221,"n":9966,"o":3.35,"t":"2026-04-16T04:00:00Z","v":1376621,"vw":3.328475},{"c":3.49,"h":3.555,"l":3.36,"n":8438,"o":3.4,"t":"2026-04-17T04:00:00Z","v":1638649,"vw":3.493635},{"c":3.57,"h":3.65,"l":3.374,"n":9400,"o":3.44,"t":"2026-04-20T04:00:00Z","v":1831129,"vw":3.534666},{"c":3.3,"h":3.5921,"l":3.25,"n":10125,"o":3.59,"t":"2026-04-21T04:00:00Z","v":1597242,"vw":3.378036},{"c":3.33,"h":3.465,"l":3.275,"n":7927,"o":3.33,"t":"2026-04-22T04:00:00Z","v":1093415,"vw":3.352489},{"c":3.21,"h":3.385,"l":3.14,"n":8509,"o":3.3,"t":"2026-04-23T04:00:00Z","v":1195771,"vw":3.239624},{"c":2.91,"h":3.23,"l":2.875,"n":11310,"o":3.23,"t":"2026-04-24T04:00:00Z","v":1513861,"vw":3.002437},{"c":2.89,"h":3.12,"l":2.81,"n":9691,"o":2.85,"t":"2026-04-27T04:00:00Z","v":1771023,"vw":2.951409},{"c":3.06,"h":3.075,"l":2.855,"n":8475,"o":2.88,"t":"2026-04-28T04:00:00Z","v":1269807,"vw":3.005095},{"c":2.82,"h":3.06,"l":2.77,"n":8766,"o":3.015,"t":"2026-04-29T04:00:00Z","v":1214174,"vw":2.857044},{"c":3,"h":3.065,"l":2.8199,"n":8096,"o":2.82,"t":"2026-04-30T04:00:00Z","v":1148221,"vw":2.987275},{"c":2.9,"h":2.985,"l":2.84,"n":7309,"o":2.985,"t":"2026-05-01T04:00:00Z","v":858740,"vw":2.900434},{"c":3,"h":3.085,"l":2.88,"n":7211,"o":2.88,"t":"2026-05-04T04:00:00Z","v":980346,"vw":2.993577},{"c":3.04,"h":3.16,"l":2.92,"n":11200,"o":3.02,"t":"2026-05-05T04:00:00Z","v":1270615,"vw":2.98672},{"c":3.175,"h":3.18,"l":3.045,"n":8343,"o":3.1,"t":"2026-05-06T04:00:00Z","v":1245265,"vw":3.127992},{"c":3.03,"h":3.25,"l":2.97,"n":10741,"o":3.23,"t":"2026-05-07T04:00:00Z","v":1441576,"vw":3.059345},{"c":3.11,"h":3.23,"l":3.03,"n":7925,"o":3.03,"t":"2026-05-08T04:00:00Z","v":1115166,"vw":3.125887},{"c":3.06,"h":3.27,"l":3.03,"n":8481,"o":3.11,"t":"2026-05-11T04:00:00Z","v":1095653,"vw":3.141227},{"c":2.93,"h":3.08,"l":2.905,"n":8058,"o":3.05,"t":"2026-05-12T04:00:00Z","v":1020997,"vw":2.969447},{"c":2.9,"h":2.945,"l":2.86,"n":6739,"o":2.93,"t":"2026-05-13T04:00:00Z","v":925941,"vw":2.900827},{"c":2.85,"h":2.94,"l":2.73,"n":7466,"o":2.9,"t":"2026-05-14T04:00:00Z","v":1136641,"vw":2.836702},{"c":2.62,"h":2.88,"l":2.565,"n":7383,"o":2.8,"t":"2026-05-15T04:00:00Z","v":1277314,"vw":2.665161},{"c":2.53,"h":2.69,"l":2.4733,"n":8711,"o":2.63,"t":"2026-05-18T04:00:00Z","v":1257787,"vw":2.55197},{"c":2.46,"h":2.56,"l":2.42,"n":6684,"o":2.54,"t":"2026-05-19T04:00:00Z","v":998446,"vw":2.474862},{"c":2.6,"h":2.62,"l":2.46,"n":7386,"o":2.46,"t":"2026-05-20T04:00:00Z","v":1373916,"vw":2.563766},{"c":2.67,"h":2.695,"l":2.524,"n":5857,"o":2.55,"t":"2026-05-21T04:00:00Z","v":976929,"vw":2.618638},{"c":2.76,"h":2.825,"l":2.665,"n":5536,"o":2.67,"t":"2026-05-22T04:00:00Z","v":1021369,"vw":2.748186},{"c":3.08,"h":3.4,"l":2.41,"n":36326,"o":2.46,"t":"2026-05-26T04:00:00Z","v":9667481,"vw":2.944888},{"c":3.57,"h":3.94,"l":3.22,"n":68900,"o":3.245,"t":"2026-05-27T04:00:00Z","v":16930351,"vw":3.657245},{"c":3.43,"h":3.5765,"l":3.36,"n":22549,"o":3.57,"t":"2026-05-28T04:00:00Z","v":4965161,"vw":3.463034},{"c":3.46,"h":3.5,"l":3.24,"n":17937,"o":3.41,"t":"2026-05-29T04:00:00Z","v":3912620,"vw":3.364437},{"c":3.34,"h":3.51,"l":3.2902,"n":15775,"o":3.38,"t":"2026-06-01T04:00:00Z","v":3101766,"vw":3.403153},{"c":2.82,"h":3.29,"l":2.805,"n":14615,"o":3.28,"t":"2026-06-02T04:00:00Z","v":3919130,"vw":2.953698},{"c":2.78,"h":2.91,"l":2.63,"n":13516,"o":2.8,"t":"2026-06-03T04:00:00Z","v":3205748,"vw":2.78446},{"c":2.99,"h":3.13,"l":2.77,"n":11951,"o":2.78,"t":"2026-06-04T04:00:00Z","v":2513133,"vw":3.012353},{"c":2.71,"h":3,"l":2.63,"n":11282,"o":2.97,"t":"2026-06-05T04:00:00Z","v":2366272,"vw":2.729351},{"c":2.645,"h":2.76,"l":2.61,"n":8140,"o":2.76,"t":"2026-06-08T04:00:00Z","v":1477626,"vw":2.660198},{"c":2.65,"h":2.74,"l":2.485,"n":11482,"o":2.63,"t":"2026-06-09T04:00:00Z","v":1871770,"vw":2.601419},{"c":2.48,"h":2.68,"l":2.46,"n":8853,"o":2.61,"t":"2026-06-10T04:00:00Z","v":1486060,"vw":2.520702},{"c":2.44,"h":2.525,"l":2.38,"n":11750,"o":2.48,"t":"2026-06-11T04:00:00Z","v":2235667,"vw":2.46152},{"c":2.5,"h":2.6,"l":2.43,"n":10872,"o":2.46,"t":"2026-06-12T04:00:00Z","v":1908294,"vw":2.504994},{"c":2.46,"h":2.65,"l":2.44,"n":13340,"o":2.55,"t":"2026-06-15T04:00:00Z","v":2466381,"vw":2.532407},{"c":2.36,"h":2.47,"l":2.35,"n":12656,"o":2.47,"t":"2026-06-16T04:00:00Z","v":2258748,"vw":2.387599},{"c":2.55,"h":2.67,"l":2.39,"n":14401,"o":2.39,"t":"2026-06-17T04:00:00Z","v":3230527,"vw":2.558091},{"c":2.69,"h":2.705,"l":2.565,"n":13359,"o":2.63,"t":"2026-06-18T04:00:00Z","v":3286429,"vw":2.648808},{"c":2.8,"h":2.88,"l":2.692,"n":14432,"o":2.7,"t":"2026-06-22T04:00:00Z","v":2919050,"vw":2.80706},{"c":2.76,"h":2.91,"l":2.72,"n":12016,"o":2.72,"t":"2026-06-23T04:00:00Z","v":1991755,"vw":2.793768},{"c":2.8,"h":2.965,"l":2.755,"n":16743,"o":2.755,"t":"2026-06-24T04:00:00Z","v":3815786,"vw":2.861361},{"c":2.74,"h":2.97,"l":2.645,"n":16468,"o":2.79,"t":"2026-06-25T04:00:00Z","v":2787071,"vw":2.816474},{"c":2.85,"h":2.935,"l":2.72,"n":12138,"o":2.76,"t":"2026-06-26T04:00:00Z","v":6394425,"vw":2.835998},{"c":3.2,"h":3.23,"l":2.87,"n":15545,"o":2.87,"t":"2026-06-29T04:00:00Z","v":3038356,"vw":3.125278},{"c":3.24,"h":3.275,"l":3.11,"n":10254,"o":3.19,"t":"2026-06-30T04:00:00Z","v":1844510,"vw":3.215872},{"c":3.28,"h":3.485,"l":3.13,"n":16072,"o":3.24,"t":"2026-07-01T04:00:00Z","v":2983944,"vw":3.303017},{"c":3.65,"h":3.68,"l":3.3165,"n":19066,"o":3.33,"t":"2026-07-02T04:00:00Z","v":4202112,"vw":3.571531},{"c":3.65,"h":3.79,"l":3.55,"n":17167,"o":3.6,"t":"2026-07-06T04:00:00Z","v":2951159,"vw":3.668243},{"c":3.75,"h":3.815,"l":3.52,"n":16286,"o":3.65,"t":"2026-07-07T04:00:00Z","v":2819476,"vw":3.722959},{"c":3.67,"h":3.815,"l":3.615,"n":15700,"o":3.69,"t":"2026-07-08T04:00:00Z","v":2454930,"vw":3.694242},{"c":3.3,"h":3.72,"l":3.2601,"n":13661,"o":3.65,"t":"2026-07-09T04:00:00Z","v":3489954,"vw":3.401674},{"c":3.26,"h":3.28,"l":2.96,"n":14547,"o":3.27,"t":"2026-07-10T04:00:00Z","v":3592284,"vw":3.129647},{"c":3.16,"h":3.192,"l":3.04,"n":13695,"o":3.19,"t":"2026-07-13T04:00:00Z","v":2067765,"vw":3.109727},{"c":3.16,"h":3.2099,"l":3.051,"n":12813,"o":3.18,"t":"2026-07-14T04:00:00Z","v":1843210,"vw":3.139204},{"c":3.04,"h":3.17,"l":2.99,"n":10787,"o":3.15,"t":"2026-07-15T04:00:00Z","v":1602890,"vw":3.056023},{"c":2.88,"h":3.01,"l":2.82,"n":9549,"o":3,"t":"2026-07-16T04:00:00Z","v":1385766,"vw":2.877402},{"c":2.98,"h":3.025,"l":2.77,"n":11897,"o":2.8,"t":"2026-07-17T04:00:00Z","v":1749482,"vw":2.94545},{"c":2.88,"h":3.07,"l":2.85,"n":11196,"o":2.96,"t":"2026-07-20T04:00:00Z","v":1402440,"vw":2.909803},{"c":2.89,"h":2.955,"l":2.855,"n":9805,"o":2.86,"t":"2026-07-21T04:00:00Z","v":1146212,"vw":2.89214},{"c":2.78,"h":2.885,"l":2.7301,"n":8373,"o":2.85,"t":"2026-07-22T04:00:00Z","v":1038364,"vw":2.76646},{"c":2.73,"h":2.77,"l":2.69,"n":9935,"o":2.71,"t":"2026-07-23T04:00:00Z","v":1437269,"vw":2.721203},{"c":2.6,"h":2.755,"l":2.59,"n":8867,"o":2.75,"t":"2026-07-24T04:00:00Z","v":1516774,"vw":2.642101},{"c":2.68,"h":2.725,"l":2.603,"n":7898,"o":2.63,"t":"2026-07-27T04:00:00Z","v":937311,"vw":2.683308},{"c":2.62,"h":2.675,"l":2.52,"n":9279,"o":2.67,"t":"2026-07-28T04:00:00Z","v":1464445,"vw":2.591214},{"c":2.6,"h":2.66,"l":2.53,"n":9777,"o":2.59,"t":"2026-07-29T04:00:00Z","v":1528621,"vw":2.588656},{"c":2.69,"h":2.705,"l":2.6,"n":8278,"o":2.6,"t":"2026-07-30T04:00:00Z","v":837192,"vw":2.672874},{"c":2.58,"h":2.7025,"l":2.53,"n":8018,"o":2.67,"t":"2026-07-31T04:00:00Z","v":1180824,"vw":2.592166},{"c":2.65,"h":2.65,"l":2.53,"n":6666,"o":2.6,"t":"2026-08-03T04:00:00Z","v":772464,"vw":2.605246},{"c":2.77,"h":2.78,"l":2.64,"n":11553,"o":2.69,"t":"2026-08-04T04:00:00Z","v":1552294,"vw":2.737726},{"c":2.75,"h":2.87,"l":2.745,"n":13590,"o":2.79,"t":"2026-08-05T04:00:00Z","v":1938324,"vw":2.797377},{"c":2.9,"h":3.14,"l":2.81,"n":25658,"o":2.82,"t":"2026-08-06T04:00:00Z","v":3414408,"vw":2.984995},{"c":2.88,"h":3.09,"l":2.87,"n":16537,"o":2.99,"t":"2026-08-07T04:00:00Z","v":1692979,"vw":2.940611},{"c":2.81,"h":2.8999,"l":2.79,"n":10915,"o":2.84,"t":"2026-08-10T04:00:00Z","v":1464792,"vw":2.8366},{"c":2.95,"h":2.99,"l":2.83,"n":12742,"o":2.84,"t":"2026-08-11T04:00:00Z","v":1910976,"vw":2.935917},{"c":2.84,"h":3.025,"l":2.82,"n":10710,"o":2.96,"t":"2026-08-12T04:00:00Z","v":1629965,"vw":2.884302},{"c":2.81,"h":2.9,"l":2.81,"n":8162,"o":2.85,"t":"2026-08-13T04:00:00Z","v":1272408,"vw":2.850915},{"c":2.82,"h":2.845,"l":2.715,"n":10620,"o":2.81,"t":"2026-08-14T04:00:00Z","v":1478090,"vw":2.79004},{"c":2.84,"h":2.895,"l":2.77,"n":9142,"o":2.8,"t":"2026-08-17T04:00:00Z","v":2113810,"vw":2.834805},{"c":2.88,"h":2.99,"l":2.8,"n":11763,"o":2.89,"t":"2026-08-18T04:00:00Z","v":2224907,"vw":2.861793},{"c":3.25,"h":3.3,"l":2.99,"n":27477,"o":3.01,"t":"2026-08-19T04:00:00Z","v":9582650,"vw":3.168995},{"c":2.94,"h":3.2291,"l":2.92,"n":15578,"o":3.17,"t":"2026-08-20T04:00:00Z","v":4262334,"vw":3.024841},{"c":3.11,"h":3.245,"l":2.95,"n":9239,"o":2.98,"t":"2026-08-21T04:00:00Z","v":2112477,"vw":3.132806},{"c":3,"h":3.18,"l":2.97,"n":14156,"o":3.14,"t":"2026-08-24T04:00:00Z","v":2062407,"vw":3.020726},{"c":3.28,"h":3.33,"l":3.05,"n":17129,"o":3.05,"t":"2026-08-25T04:00:00Z","v":4201192,"vw":3.227828},{"c":3.18,"h":3.515,"l":3.16,"n":14667,"o":3.4,"t":"2026-08-26T04:00:00Z","v":2945914,"vw":3.246759},{"c":3.3,"h":3.37,"l":3.15,"n":14693,"o":3.17,"t":"2026-08-27T04:00:00Z","v":2660675,"vw":3.300319},{"c":3.16,"h":3.41,"l":3.15,"n":16366,"o":3.25,"t":"2026-08-28T04:00:00Z","v":3267550,"vw":3.291815},{"c":3.06,"h":3.14,"l":3.025,"n":10801,"o":3.12,"t":"2026-08-31T04:00:00Z","v":2076091,"vw":3.083388},{"c":3.07,"h":3.155,"l":2.98,"n":9141,"o":3,"t":"2026-09-01T04:00:00Z","v":1225291,"vw":3.082511},{"c":3.08,"h":3.23,"l":2.98,"n":12026,"o":3.09,"t":"2026-09-02T04:00:00Z","v":1674810,"vw":3.0694},{"c":3.08,"h":3.13,"l":3,"n":9598,"o":3.09,"t":"2026-09-03T04:00:00Z","v":1378322,"vw":3.041108},{"c":3.23,"h":3.23,"l":3.04,"n":8263,"o":3.04,"t":"2026-09-04T04:00:00Z","v":1386177,"vw":3.152704},{"c":3.03,"h":3.215,"l":3.01,"n":14256,"o":3.2,"t":"2026-09-08T04:00:00Z","v":2274826,"vw":3.071928},{"c":2.77,"h":3.06,"l":2.77,"n":12926,"o":3.06,"t":"2026-09-09T04:00:00Z","v":2960084,"vw":2.841029},{"c":2.65,"h":2.77,"l":2.62,"n":10881,"o":2.77,"t":"2026-09-10T04:00:00Z","v":2548677,"vw":2.670489},{"c":2.7,"h":2.72,"l":2.62,"n":13823,"o":2.68,"t":"2026-09-11T04:00:00Z","v":2463289,"vw":2.673466},{"c":2.74,"h":2.815,"l":2.66,"n":15826,"o":2.72,"t":"2026-09-14T04:00:00Z","v":1692001,"vw":2.748325},{"c":2.63,"h":2.71,"l":2.59,"n":12393,"o":2.7,"t":"2026-09-15T04:00:00Z","v":1681658,"vw":2.621941},{"c":2.71,"h":2.73,"l":2.63,"n":13419,"o":2.65,"t":"2026-09-16T04:00:00Z","v":2493359,"vw":2.695765},{"c":2.72,"h":2.945,"l":2.71,"n":19917,"o":2.8,"t":"2026-09-17T04:00:00Z","v":3504857,"vw":2.839259},{"c":2.7,"h":2.825,"l":2.68,"n":12005,"o":2.73,"t":"2026-09-18T04:00:00Z","v":17025096,"vw":2.708723},{"c":2.83,"h":2.89,"l":2.695,"n":12032,"o":2.76,"t":"2026-09-21T04:00:00Z","v":2487640,"vw":2.831609},{"c":2.92,"h":2.93,"l":2.805,"n":14042,"o":2.86,"t":"2026-09-22T04:00:00Z","v":2295718,"vw":2.88047},{"c":2.69,"h":3.14,"l":2.67,"n":19888,"o":3.12,"t":"2026-09-23T04:00:00Z","v":5166387,"vw":2.84416},{"c":2.75,"h":2.76,"l":2.545,"n":9963,"o":2.66,"t":"2026-09-24T04:00:00Z","v":2581188,"vw":2.644779},{"c":2.58,"h":2.78,"l":2.57,"n":11626,"o":2.76,"t":"2026-09-25T04:00:00Z","v":3113784,"vw":2.606439},{"c":2.51,"h":2.55,"l":2.42,"n":11636,"o":2.55,"t":"2026-09-28T04:00:00Z","v":2200136,"vw":2.480374},{"c":2.59,"h":2.62,"l":2.51,"n":10542,"o":2.54,"t":"2026-09-29T04:00:00Z","v":1569595,"vw":2.575383},{"c":2.57,"h":2.72,"l":2.55,"n":9598,"o":2.61,"t":"2026-09-30T04:00:00Z","v":1625894,"vw":2.617122},{"c":2.52,"h":2.62,"l":2.52,"n":10233,"o":2.61,"t":"2026-10-01T04:00:00Z","v":1544265,"vw":2.566695},{"c":2.62,"h":2.63,"l":2.51,"n":13218,"o":2.57,"t":"2026-10-02T04:00:00Z","v":2162863,"vw":2.576729},{"c":2.79,"h":2.81,"l":2.555,"n":11286,"o":2.62,"t":"2026-10-05T04:00:00Z","v":3019236,"vw":2.688958},{"c":2.73,"h":2.895,"l":2.715,"n":12528,"o":2.85,"t":"2026-10-06T04:00:00Z","v":2968691,"vw":2.801742},{"c":2.75,"h":2.845,"l":2.659,"n":8135,"o":2.71,"t":"2026-10-07T04:00:00Z","v":2264704,"vw":2.762587},{"c":2.84,"h":2.945,"l":2.69,"n":17586,"o":2.79,"t":"2026-10-08T04:00:00Z","v":6067709,"vw":2.837431},{"c":2.9,"h":2.97,"l":2.71,"n":11916,"o":2.85,"t":"2026-10-09T04:00:00Z","v":3087587,"vw":2.891915},{"c":2.75,"h":2.91,"l":2.73,"n":6648,"o":2.9,"t":"2026-10-12T04:00:00Z","v":1297500,"vw":2.79586},{"c":2.445,"h":2.73,"l":2.44,"n":10884,"o":2.73,"t":"2026-10-13T04:00:00Z","v":2453823,"vw":2.528887},{"c":2.27,"h":2.475,"l":2.245,"n":11334,"o":2.44,"t":"2026-10-14T04:00:00Z","v":2829070,"vw":2.305892},{"c":2.44,"h":2.465,"l":2.25,"n":8509,"o":2.26,"t":"2026-10-15T04:00:00Z","v":1859751,"vw":2.398566},{"c":2.35,"h":2.47,"l":2.33,"n":10343,"o":2.44,"t":"2026-10-16T04:00:00Z","v":1552453,"vw":2.37662},{"c":2.42,"h":2.43,"l":2.27,"n":9973,"o":2.38,"t":"2026-10-19T04:00:00Z","v":2010989,"vw":2.338648},{"c":2.58,"h":2.665,"l":2.35,"n":11139,"o":2.4,"t":"2026-10-20T04:00:00Z","v":2266542,"vw":2.58351},{"c":2.51,"h":2.6,"l":2.5,"n":7506,"o":2.59,"t":"2026-10-21T04:00:00Z","v":1139455,"vw":2.547114},{"c":2.475,"h":2.58,"l":2.45,"n":4363,"o":2.47,"t":"2026-10-22T04:00:00Z","v":656040,"vw":2.500924}],"volatilityBars":[{"c":2.7,"h":2.71,"l":2.7,"n":7,"o":2.71,"t":"2026-07-27T11:00:00Z","v":1250,"vw":2.709091},{"c":2.66,"h":2.6899,"l":2.66,"n":2,"o":2.6899,"t":"2026-07-27T11:45:00Z","v":869,"vw":2.686459},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-07-27T12:45:00Z","v":100,"vw":2.65},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-07-27T13:15:00Z","v":1759,"vw":2.62},{"c":2.67,"h":2.71,"l":2.603,"n":317,"o":2.63,"t":"2026-07-27T13:30:00Z","v":61469,"vw":2.682727},{"c":2.69,"h":2.72,"l":2.65,"n":153,"o":2.664,"t":"2026-07-27T13:45:00Z","v":18853,"vw":2.690454},{"c":2.7,"h":2.715,"l":2.68,"n":313,"o":2.69,"t":"2026-07-27T14:00:00Z","v":62774,"vw":2.694263},{"c":2.675,"h":2.695,"l":2.67,"n":238,"o":2.695,"t":"2026-07-27T14:15:00Z","v":21818,"vw":2.680606},{"c":2.655,"h":2.67,"l":2.635,"n":387,"o":2.67,"t":"2026-07-27T14:30:00Z","v":44079,"vw":2.65304},{"c":2.7,"h":2.7,"l":2.655,"n":260,"o":2.655,"t":"2026-07-27T14:45:00Z","v":24059,"vw":2.678563},{"c":2.6802,"h":2.69,"l":2.67,"n":229,"o":2.69,"t":"2026-07-27T15:00:00Z","v":24918,"vw":2.680079},{"c":2.675,"h":2.685,"l":2.67,"n":188,"o":2.68,"t":"2026-07-27T15:15:00Z","v":15099,"vw":2.677216},{"c":2.665,"h":2.68,"l":2.655,"n":313,"o":2.675,"t":"2026-07-27T15:30:00Z","v":29486,"vw":2.662821},{"c":2.64,"h":2.665,"l":2.635,"n":257,"o":2.665,"t":"2026-07-27T15:45:00Z","v":33009,"vw":2.64411},{"c":2.645,"h":2.65,"l":2.635,"n":189,"o":2.645,"t":"2026-07-27T16:00:00Z","v":12851,"vw":2.640764},{"c":2.705,"h":2.715,"l":2.6498,"n":570,"o":2.6498,"t":"2026-07-27T16:15:00Z","v":133282,"vw":2.679316},{"c":2.705,"h":2.715,"l":2.7,"n":227,"o":2.705,"t":"2026-07-27T16:30:00Z","v":24304,"vw":2.707178},{"c":2.705,"h":2.72,"l":2.705,"n":292,"o":2.705,"t":"2026-07-27T16:45:00Z","v":22630,"vw":2.709967},{"c":2.6951,"h":2.71,"l":2.695,"n":207,"o":2.705,"t":"2026-07-27T17:00:00Z","v":14908,"vw":2.701249},{"c":2.7,"h":2.71,"l":2.69,"n":203,"o":2.695,"t":"2026-07-27T17:15:00Z","v":16155,"vw":2.695288},{"c":2.695,"h":2.705,"l":2.695,"n":201,"o":2.7,"t":"2026-07-27T17:30:00Z","v":12206,"vw":2.698624},{"c":2.71,"h":2.71,"l":2.694,"n":181,"o":2.7,"t":"2026-07-27T17:45:00Z","v":22332,"vw":2.700528},{"c":2.7,"h":2.71,"l":2.7,"n":127,"o":2.71,"t":"2026-07-27T18:00:00Z","v":8415,"vw":2.703036},{"c":2.7,"h":2.71,"l":2.695,"n":171,"o":2.7,"t":"2026-07-27T18:15:00Z","v":10116,"vw":2.70014},{"c":2.685,"h":2.7,"l":2.6814,"n":242,"o":2.7,"t":"2026-07-27T18:30:00Z","v":18290,"vw":2.691084},{"c":2.695,"h":2.6999,"l":2.69,"n":161,"o":2.69,"t":"2026-07-27T18:45:00Z","v":10910,"vw":2.692341},{"c":2.705,"h":2.705,"l":2.6914,"n":211,"o":2.695,"t":"2026-07-27T19:00:00Z","v":18374,"vw":2.70138},{"c":2.715,"h":2.715,"l":2.7,"n":223,"o":2.705,"t":"2026-07-27T19:15:00Z","v":13556,"vw":2.708848},{"c":2.715,"h":2.725,"l":2.705,"n":374,"o":2.7199,"t":"2026-07-27T19:30:00Z","v":47889,"vw":2.715827},{"c":2.68,"h":2.715,"l":2.66,"n":1129,"o":2.715,"t":"2026-07-27T19:45:00Z","v":120577,"vw":2.678163},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-07-27T20:00:00Z","v":75119,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-07-27T20:15:00Z","v":300,"vw":2.68},{"c":2.7258,"h":2.7258,"l":2.7258,"n":1,"o":2.7258,"t":"2026-07-27T20:45:00Z","v":250,"vw":2.7258},{"c":2.7258,"h":2.7258,"l":2.7258,"n":1,"o":2.7258,"t":"2026-07-27T21:15:00Z","v":250,"vw":2.7258},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-07-27T21:45:00Z","v":1700,"vw":2.71},{"c":2.7259,"h":2.7259,"l":2.7259,"n":1,"o":2.7259,"t":"2026-07-27T23:30:00Z","v":105,"vw":2.7259},{"c":2.71,"h":2.7357,"l":2.68,"n":4,"o":2.68,"t":"2026-07-28T08:00:00Z","v":1988,"vw":2.707952},{"c":2.71,"h":2.71,"l":2.71,"n":24,"o":2.71,"t":"2026-07-28T09:45:00Z","v":748,"vw":2.71},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-07-28T10:30:00Z","v":2332,"vw":2.74},{"c":2.73,"h":2.74,"l":2.73,"n":2,"o":2.74,"t":"2026-07-28T11:00:00Z","v":1206,"vw":2.732073},{"c":2.67,"h":2.69,"l":2.67,"n":2,"o":2.69,"t":"2026-07-28T11:15:00Z","v":749,"vw":2.683351},{"c":2.77,"h":2.77,"l":2.7,"n":57,"o":2.7,"t":"2026-07-28T11:45:00Z","v":101813,"vw":2.758479},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-07-28T12:15:00Z","v":847,"vw":2.73},{"c":2.7133,"h":2.7133,"l":2.7133,"n":1,"o":2.7133,"t":"2026-07-28T12:45:00Z","v":100,"vw":2.7133},{"c":2.615,"h":2.675,"l":2.61,"n":329,"o":2.67,"t":"2026-07-28T13:30:00Z","v":55915,"vw":2.639646},{"c":2.57,"h":2.6105,"l":2.545,"n":589,"o":2.61,"t":"2026-07-28T13:45:00Z","v":86896,"vw":2.569111},{"c":2.555,"h":2.59,"l":2.55,"n":446,"o":2.58,"t":"2026-07-28T14:00:00Z","v":65125,"vw":2.568393},{"c":2.53,"h":2.565,"l":2.53,"n":336,"o":2.555,"t":"2026-07-28T14:15:00Z","v":37653,"vw":2.544802},{"c":2.55,"h":2.555,"l":2.52,"n":482,"o":2.535,"t":"2026-07-28T14:30:00Z","v":59720,"vw":2.541512},{"c":2.565,"h":2.575,"l":2.555,"n":313,"o":2.555,"t":"2026-07-28T14:45:00Z","v":35579,"vw":2.565144},{"c":2.575,"h":2.575,"l":2.56,"n":318,"o":2.56,"t":"2026-07-28T15:00:00Z","v":57336,"vw":2.56875},{"c":2.615,"h":2.6199,"l":2.5716,"n":256,"o":2.575,"t":"2026-07-28T15:15:00Z","v":27327,"vw":2.597948},{"c":2.6,"h":2.62,"l":2.595,"n":372,"o":2.615,"t":"2026-07-28T15:30:00Z","v":35226,"vw":2.602085},{"c":2.595,"h":2.61,"l":2.58,"n":212,"o":2.605,"t":"2026-07-28T15:45:00Z","v":20983,"vw":2.592229},{"c":2.585,"h":2.5999,"l":2.575,"n":238,"o":2.59,"t":"2026-07-28T16:00:00Z","v":32350,"vw":2.590565},{"c":2.575,"h":2.59,"l":2.5701,"n":218,"o":2.585,"t":"2026-07-28T16:15:00Z","v":20663,"vw":2.580485},{"c":2.575,"h":2.58,"l":2.56,"n":214,"o":2.57,"t":"2026-07-28T16:30:00Z","v":29455,"vw":2.569161},{"c":2.62,"h":2.62,"l":2.575,"n":301,"o":2.575,"t":"2026-07-28T16:45:00Z","v":44345,"vw":2.604182},{"c":2.615,"h":2.625,"l":2.605,"n":273,"o":2.615,"t":"2026-07-28T17:00:00Z","v":26294,"vw":2.61575},{"c":2.595,"h":2.625,"l":2.5901,"n":235,"o":2.615,"t":"2026-07-28T17:15:00Z","v":30346,"vw":2.606135},{"c":2.57,"h":2.595,"l":2.57,"n":338,"o":2.595,"t":"2026-07-28T17:30:00Z","v":65719,"vw":2.578569},{"c":2.575,"h":2.58,"l":2.565,"n":368,"o":2.575,"t":"2026-07-28T17:45:00Z","v":62259,"vw":2.571786},{"c":2.57,"h":2.59,"l":2.57,"n":221,"o":2.58,"t":"2026-07-28T18:00:00Z","v":19221,"vw":2.57952},{"c":2.58,"h":2.58,"l":2.565,"n":274,"o":2.575,"t":"2026-07-28T18:15:00Z","v":20514,"vw":2.571921},{"c":2.59,"h":2.59,"l":2.57,"n":225,"o":2.575,"t":"2026-07-28T18:30:00Z","v":20492,"vw":2.583641},{"c":2.595,"h":2.61,"l":2.585,"n":317,"o":2.59,"t":"2026-07-28T18:45:00Z","v":42315,"vw":2.595523},{"c":2.585,"h":2.6,"l":2.585,"n":310,"o":2.595,"t":"2026-07-28T19:00:00Z","v":30125,"vw":2.592419},{"c":2.61,"h":2.61,"l":2.5807,"n":361,"o":2.585,"t":"2026-07-28T19:15:00Z","v":39182,"vw":2.594803},{"c":2.59,"h":2.605,"l":2.59,"n":345,"o":2.605,"t":"2026-07-28T19:30:00Z","v":69239,"vw":2.59826},{"c":2.615,"h":2.62,"l":2.59,"n":1146,"o":2.59,"t":"2026-07-28T19:45:00Z","v":155656,"vw":2.609773},{"c":2.62,"h":2.62,"l":2.62,"n":9,"o":2.62,"t":"2026-07-28T20:00:00Z","v":158802,"vw":2.62},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-07-28T20:15:00Z","v":200,"vw":2.64},{"c":2.6111,"h":2.6111,"l":2.6111,"n":1,"o":2.6111,"t":"2026-07-28T20:30:00Z","v":600,"vw":2.6111},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-07-28T21:15:00Z","v":385,"vw":2.66},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-07-28T23:45:00Z","v":250,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-07-29T12:15:00Z","v":192,"vw":2.58},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-07-29T13:15:00Z","v":2524,"vw":2.61},{"c":2.615,"h":2.66,"l":2.59,"n":236,"o":2.59,"t":"2026-07-29T13:30:00Z","v":38147,"vw":2.613785},{"c":2.605,"h":2.64,"l":2.6,"n":244,"o":2.615,"t":"2026-07-29T13:45:00Z","v":28294,"vw":2.617948},{"c":2.565,"h":2.615,"l":2.56,"n":288,"o":2.605,"t":"2026-07-29T14:00:00Z","v":29325,"vw":2.597249},{"c":2.545,"h":2.575,"l":2.535,"n":598,"o":2.565,"t":"2026-07-29T14:15:00Z","v":75716,"vw":2.548507},{"c":2.545,"h":2.55,"l":2.535,"n":242,"o":2.54,"t":"2026-07-29T14:30:00Z","v":28679,"vw":2.540899},{"c":2.58,"h":2.58,"l":2.53,"n":364,"o":2.545,"t":"2026-07-29T14:45:00Z","v":65390,"vw":2.552784},{"c":2.585,"h":2.59,"l":2.565,"n":267,"o":2.57,"t":"2026-07-29T15:00:00Z","v":55581,"vw":2.57631},{"c":2.585,"h":2.6,"l":2.575,"n":358,"o":2.585,"t":"2026-07-29T15:15:00Z","v":75690,"vw":2.589047},{"c":2.58,"h":2.595,"l":2.58,"n":355,"o":2.59,"t":"2026-07-29T15:30:00Z","v":52405,"vw":2.5885},{"c":2.575,"h":2.58,"l":2.56,"n":223,"o":2.575,"t":"2026-07-29T15:45:00Z","v":36291,"vw":2.57263},{"c":2.55,"h":2.575,"l":2.55,"n":161,"o":2.575,"t":"2026-07-29T16:00:00Z","v":19231,"vw":2.56177},{"c":2.555,"h":2.56,"l":2.55,"n":221,"o":2.55,"t":"2026-07-29T16:15:00Z","v":45081,"vw":2.554933},{"c":2.55,"h":2.56,"l":2.54,"n":380,"o":2.555,"t":"2026-07-29T16:30:00Z","v":50643,"vw":2.550068},{"c":2.565,"h":2.57,"l":2.555,"n":154,"o":2.56,"t":"2026-07-29T16:45:00Z","v":15469,"vw":2.561687},{"c":2.57,"h":2.5799,"l":2.565,"n":253,"o":2.57,"t":"2026-07-29T17:00:00Z","v":29294,"vw":2.569683},{"c":2.56,"h":2.58,"l":2.56,"n":165,"o":2.575,"t":"2026-07-29T17:15:00Z","v":16605,"vw":2.571115},{"c":2.555,"h":2.565,"l":2.555,"n":259,"o":2.5601,"t":"2026-07-29T17:30:00Z","v":40783,"vw":2.559316},{"c":2.58,"h":2.59,"l":2.555,"n":300,"o":2.56,"t":"2026-07-29T17:45:00Z","v":34497,"vw":2.570099},{"c":2.59,"h":2.625,"l":2.59,"n":550,"o":2.59,"t":"2026-07-29T18:00:00Z","v":68651,"vw":2.611636},{"c":2.585,"h":2.595,"l":2.575,"n":228,"o":2.59,"t":"2026-07-29T18:15:00Z","v":30157,"vw":2.583417},{"c":2.605,"h":2.605,"l":2.575,"n":517,"o":2.59,"t":"2026-07-29T18:30:00Z","v":69272,"vw":2.590169},{"c":2.625,"h":2.6298,"l":2.6,"n":471,"o":2.605,"t":"2026-07-29T18:45:00Z","v":77606,"vw":2.613462},{"c":2.61,"h":2.635,"l":2.605,"n":583,"o":2.625,"t":"2026-07-29T19:00:00Z","v":120841,"vw":2.61668},{"c":2.615,"h":2.63,"l":2.605,"n":558,"o":2.615,"t":"2026-07-29T19:15:00Z","v":77860,"vw":2.612943},{"c":2.6,"h":2.63,"l":2.595,"n":511,"o":2.62,"t":"2026-07-29T19:30:00Z","v":70118,"vw":2.608112},{"c":2.605,"h":2.61,"l":2.58,"n":1047,"o":2.605,"t":"2026-07-29T19:45:00Z","v":148154,"vw":2.597875},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-07-29T20:00:00Z","v":103615,"vw":2.6},{"c":2.55,"h":2.57,"l":2.55,"n":4,"o":2.57,"t":"2026-07-29T20:30:00Z","v":1000,"vw":2.556186},{"c":2.57,"h":2.61,"l":2.57,"n":4,"o":2.6,"t":"2026-07-29T21:30:00Z","v":7185,"vw":2.608831},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-07-30T12:00:00Z","v":457,"vw":2.65},{"c":2.5614,"h":2.5614,"l":2.5614,"n":1,"o":2.5614,"t":"2026-07-30T13:00:00Z","v":175,"vw":2.5614},{"c":2.65,"h":2.665,"l":2.6,"n":215,"o":2.6,"t":"2026-07-30T13:30:00Z","v":39877,"vw":2.63603},{"c":2.68,"h":2.7,"l":2.63,"n":340,"o":2.6452,"t":"2026-07-30T13:45:00Z","v":43112,"vw":2.66685},{"c":2.66,"h":2.69,"l":2.655,"n":244,"o":2.68,"t":"2026-07-30T14:00:00Z","v":25467,"vw":2.669439},{"c":2.69,"h":2.69,"l":2.65,"n":280,"o":2.66,"t":"2026-07-30T14:15:00Z","v":16293,"vw":2.662369},{"c":2.69,"h":2.695,"l":2.6711,"n":340,"o":2.685,"t":"2026-07-30T14:30:00Z","v":24112,"vw":2.684172},{"c":2.675,"h":2.69,"l":2.66,"n":274,"o":2.685,"t":"2026-07-30T14:45:00Z","v":31149,"vw":2.674761},{"c":2.66,"h":2.68,"l":2.655,"n":378,"o":2.675,"t":"2026-07-30T15:00:00Z","v":23920,"vw":2.665406},{"c":2.655,"h":2.6789,"l":2.655,"n":212,"o":2.66,"t":"2026-07-30T15:15:00Z","v":13727,"vw":2.669639},{"c":2.675,"h":2.675,"l":2.65,"n":329,"o":2.66,"t":"2026-07-30T15:30:00Z","v":19929,"vw":2.659088},{"c":2.68,"h":2.695,"l":2.67,"n":230,"o":2.675,"t":"2026-07-30T15:45:00Z","v":29497,"vw":2.67995},{"c":2.67,"h":2.69,"l":2.67,"n":181,"o":2.685,"t":"2026-07-30T16:00:00Z","v":19435,"vw":2.678013},{"c":2.675,"h":2.68,"l":2.67,"n":146,"o":2.675,"t":"2026-07-30T16:15:00Z","v":6370,"vw":2.673496},{"c":2.655,"h":2.68,"l":2.65,"n":252,"o":2.67,"t":"2026-07-30T16:30:00Z","v":16444,"vw":2.664168},{"c":2.665,"h":2.67,"l":2.6511,"n":209,"o":2.655,"t":"2026-07-30T16:45:00Z","v":12226,"vw":2.662602},{"c":2.645,"h":2.67,"l":2.645,"n":332,"o":2.67,"t":"2026-07-30T17:00:00Z","v":31714,"vw":2.652858},{"c":2.645,"h":2.65,"l":2.64,"n":157,"o":2.65,"t":"2026-07-30T17:15:00Z","v":7800,"vw":2.644129},{"c":2.655,"h":2.6589,"l":2.645,"n":263,"o":2.65,"t":"2026-07-30T17:30:00Z","v":26163,"vw":2.649919},{"c":2.65,"h":2.655,"l":2.645,"n":231,"o":2.655,"t":"2026-07-30T17:45:00Z","v":15153,"vw":2.650735},{"c":2.655,"h":2.66,"l":2.64,"n":186,"o":2.6503,"t":"2026-07-30T18:00:00Z","v":11488,"vw":2.649871},{"c":2.67,"h":2.67,"l":2.65,"n":162,"o":2.655,"t":"2026-07-30T18:15:00Z","v":13086,"vw":2.660558},{"c":2.675,"h":2.675,"l":2.6601,"n":161,"o":2.6611,"t":"2026-07-30T18:30:00Z","v":12400,"vw":2.66898},{"c":2.685,"h":2.69,"l":2.67,"n":220,"o":2.675,"t":"2026-07-30T18:45:00Z","v":19791,"vw":2.683052},{"c":2.68,"h":2.6899,"l":2.674,"n":319,"o":2.685,"t":"2026-07-30T19:00:00Z","v":26598,"vw":2.679915},{"c":2.665,"h":2.68,"l":2.66,"n":321,"o":2.675,"t":"2026-07-30T19:15:00Z","v":23780,"vw":2.669872},{"c":2.68,"h":2.68,"l":2.65,"n":551,"o":2.665,"t":"2026-07-30T19:30:00Z","v":59879,"vw":2.661297},{"c":2.7,"h":2.705,"l":2.675,"n":1033,"o":2.675,"t":"2026-07-30T19:45:00Z","v":138773,"vw":2.692796},{"c":2.69,"h":2.69,"l":2.69,"n":13,"o":2.69,"t":"2026-07-30T20:00:00Z","v":99658,"vw":2.69},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-07-30T20:30:00Z","v":100,"vw":2.71},{"c":2.69,"h":2.7,"l":2.69,"n":4,"o":2.7,"t":"2026-07-30T20:45:00Z","v":1124,"vw":2.691795},{"c":2.67,"h":2.67,"l":2.67,"n":22,"o":2.67,"t":"2026-07-30T23:15:00Z","v":1723,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-07-30T23:45:00Z","v":1468,"vw":2.62},{"c":2.7095,"h":2.7095,"l":2.7095,"n":1,"o":2.7095,"t":"2026-07-31T11:00:00Z","v":300,"vw":2.7095},{"c":2.6921,"h":2.6921,"l":2.6921,"n":1,"o":2.6921,"t":"2026-07-31T11:15:00Z","v":111,"vw":2.6921},{"c":2.67,"h":2.7025,"l":2.62,"n":509,"o":2.67,"t":"2026-07-31T13:30:00Z","v":123614,"vw":2.647351},{"c":2.615,"h":2.6617,"l":2.6,"n":195,"o":2.6617,"t":"2026-07-31T13:45:00Z","v":27624,"vw":2.622622},{"c":2.54,"h":2.615,"l":2.535,"n":365,"o":2.61,"t":"2026-07-31T14:00:00Z","v":115959,"vw":2.586049},{"c":2.55,"h":2.55,"l":2.53,"n":337,"o":2.535,"t":"2026-07-31T14:15:00Z","v":65896,"vw":2.536695},{"c":2.5545,"h":2.56,"l":2.545,"n":243,"o":2.55,"t":"2026-07-31T14:30:00Z","v":27154,"vw":2.550447},{"c":2.6,"h":2.6,"l":2.55,"n":319,"o":2.555,"t":"2026-07-31T14:45:00Z","v":36071,"vw":2.571408},{"c":2.59,"h":2.6199,"l":2.58,"n":430,"o":2.6,"t":"2026-07-31T15:00:00Z","v":95368,"vw":2.598077},{"c":2.57,"h":2.59,"l":2.57,"n":187,"o":2.585,"t":"2026-07-31T15:15:00Z","v":32214,"vw":2.584097},{"c":2.565,"h":2.575,"l":2.56,"n":384,"o":2.575,"t":"2026-07-31T15:30:00Z","v":79076,"vw":2.565052},{"c":2.575,"h":2.575,"l":2.56,"n":381,"o":2.565,"t":"2026-07-31T15:45:00Z","v":25280,"vw":2.56839},{"c":2.56,"h":2.58,"l":2.56,"n":224,"o":2.575,"t":"2026-07-31T16:00:00Z","v":41750,"vw":2.573342},{"c":2.575,"h":2.58,"l":2.56,"n":131,"o":2.565,"t":"2026-07-31T16:15:00Z","v":13367,"vw":2.567905},{"c":2.585,"h":2.59,"l":2.575,"n":83,"o":2.575,"t":"2026-07-31T16:30:00Z","v":6960,"vw":2.584096},{"c":2.6,"h":2.6,"l":2.585,"n":191,"o":2.59,"t":"2026-07-31T16:45:00Z","v":20823,"vw":2.594228},{"c":2.585,"h":2.6,"l":2.585,"n":208,"o":2.595,"t":"2026-07-31T17:00:00Z","v":38396,"vw":2.592178},{"c":2.615,"h":2.62,"l":2.585,"n":207,"o":2.59,"t":"2026-07-31T17:15:00Z","v":39594,"vw":2.596317},{"c":2.62,"h":2.62,"l":2.61,"n":156,"o":2.615,"t":"2026-07-31T17:30:00Z","v":7693,"vw":2.613395},{"c":2.615,"h":2.62,"l":2.61,"n":217,"o":2.615,"t":"2026-07-31T17:45:00Z","v":15609,"vw":2.617832},{"c":2.6,"h":2.62,"l":2.6,"n":196,"o":2.615,"t":"2026-07-31T18:00:00Z","v":9648,"vw":2.610469},{"c":2.605,"h":2.61,"l":2.6,"n":247,"o":2.605,"t":"2026-07-31T18:15:00Z","v":13499,"vw":2.604282},{"c":2.635,"h":2.64,"l":2.605,"n":267,"o":2.61,"t":"2026-07-31T18:30:00Z","v":27567,"vw":2.621262},{"c":2.63,"h":2.645,"l":2.63,"n":159,"o":2.64,"t":"2026-07-31T18:45:00Z","v":19876,"vw":2.637324},{"c":2.625,"h":2.635,"l":2.625,"n":321,"o":2.63,"t":"2026-07-31T19:00:00Z","v":33607,"vw":2.62944},{"c":2.6311,"h":2.64,"l":2.625,"n":300,"o":2.625,"t":"2026-07-31T19:15:00Z","v":13412,"vw":2.631434},{"c":2.615,"h":2.635,"l":2.61,"n":193,"o":2.63,"t":"2026-07-31T19:30:00Z","v":17428,"vw":2.620381},{"c":2.575,"h":2.615,"l":2.57,"n":1031,"o":2.615,"t":"2026-07-31T19:45:00Z","v":101988,"vw":2.58241},{"c":2.63,"h":2.63,"l":2.58,"n":13,"o":2.58,"t":"2026-07-31T20:00:00Z","v":120348,"vw":2.580211},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-07-31T20:45:00Z","v":400,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-07-31T22:30:00Z","v":375,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-07-31T23:30:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-08-03T13:15:00Z","v":1134,"vw":2.6},{"c":2.545,"h":2.6,"l":2.53,"n":353,"o":2.6,"t":"2026-08-03T13:30:00Z","v":63998,"vw":2.562892},{"c":2.56,"h":2.56,"l":2.53,"n":191,"o":2.54,"t":"2026-08-03T13:45:00Z","v":23207,"vw":2.539769},{"c":2.581,"h":2.59,"l":2.555,"n":279,"o":2.555,"t":"2026-08-03T14:00:00Z","v":26393,"vw":2.57387},{"c":2.61,"h":2.61,"l":2.57,"n":346,"o":2.59,"t":"2026-08-03T14:15:00Z","v":50433,"vw":2.587916},{"c":2.615,"h":2.62,"l":2.6,"n":195,"o":2.61,"t":"2026-08-03T14:30:00Z","v":14648,"vw":2.613462},{"c":2.615,"h":2.63,"l":2.605,"n":283,"o":2.61,"t":"2026-08-03T14:45:00Z","v":25222,"vw":2.615043},{"c":2.605,"h":2.6217,"l":2.6,"n":200,"o":2.62,"t":"2026-08-03T15:00:00Z","v":13167,"vw":2.613824},{"c":2.59,"h":2.61,"l":2.59,"n":195,"o":2.605,"t":"2026-08-03T15:15:00Z","v":45543,"vw":2.600815},{"c":2.595,"h":2.5999,"l":2.5711,"n":183,"o":2.585,"t":"2026-08-03T15:30:00Z","v":27359,"vw":2.585323},{"c":2.605,"h":2.6061,"l":2.585,"n":171,"o":2.59,"t":"2026-08-03T15:45:00Z","v":21973,"vw":2.597853},{"c":2.605,"h":2.61,"l":2.595,"n":159,"o":2.6,"t":"2026-08-03T16:00:00Z","v":14376,"vw":2.601104},{"c":2.62,"h":2.62,"l":2.605,"n":134,"o":2.61,"t":"2026-08-03T16:15:00Z","v":8647,"vw":2.611719},{"c":2.595,"h":2.615,"l":2.595,"n":146,"o":2.615,"t":"2026-08-03T16:30:00Z","v":14802,"vw":2.604488},{"c":2.58,"h":2.6,"l":2.58,"n":139,"o":2.5982,"t":"2026-08-03T16:45:00Z","v":13048,"vw":2.589055},{"c":2.585,"h":2.5889,"l":2.57,"n":210,"o":2.58,"t":"2026-08-03T17:00:00Z","v":12679,"vw":2.578103},{"c":2.58,"h":2.59,"l":2.575,"n":191,"o":2.585,"t":"2026-08-03T17:15:00Z","v":19255,"vw":2.581189},{"c":2.59,"h":2.605,"l":2.585,"n":213,"o":2.585,"t":"2026-08-03T17:30:00Z","v":22770,"vw":2.597674},{"c":2.595,"h":2.6,"l":2.59,"n":122,"o":2.595,"t":"2026-08-03T17:45:00Z","v":5802,"vw":2.595595},{"c":2.61,"h":2.61,"l":2.595,"n":152,"o":2.6,"t":"2026-08-03T18:00:00Z","v":10791,"vw":2.602007},{"c":2.605,"h":2.61,"l":2.6,"n":164,"o":2.61,"t":"2026-08-03T18:15:00Z","v":9003,"vw":2.604284},{"c":2.59,"h":2.61,"l":2.59,"n":180,"o":2.605,"t":"2026-08-03T18:30:00Z","v":10772,"vw":2.599915},{"c":2.59,"h":2.6,"l":2.59,"n":165,"o":2.595,"t":"2026-08-03T18:45:00Z","v":7854,"vw":2.595917},{"c":2.62,"h":2.62,"l":2.595,"n":280,"o":2.6,"t":"2026-08-03T19:00:00Z","v":32945,"vw":2.606133},{"c":2.625,"h":2.625,"l":2.615,"n":236,"o":2.62,"t":"2026-08-03T19:15:00Z","v":24307,"vw":2.618046},{"c":2.625,"h":2.63,"l":2.615,"n":346,"o":2.625,"t":"2026-08-03T19:30:00Z","v":24579,"vw":2.621433},{"c":2.64,"h":2.64,"l":2.61,"n":880,"o":2.625,"t":"2026-08-03T19:45:00Z","v":104573,"vw":2.628704},{"c":2.6,"h":2.65,"l":2.6,"n":17,"o":2.65,"t":"2026-08-03T20:00:00Z","v":100835,"vw":2.649681},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-08-03T20:30:00Z","v":3571,"vw":2.64},{"c":2.6402,"h":2.6402,"l":2.6402,"n":1,"o":2.6402,"t":"2026-08-03T21:00:00Z","v":2000,"vw":2.6402},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-08-03T22:45:00Z","v":300,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-08-03T23:00:00Z","v":1100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-08-03T23:30:00Z","v":700,"vw":2.64},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-08-04T08:30:00Z","v":113,"vw":2.55},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-08-04T10:00:00Z","v":250,"vw":2.59},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-08-04T13:15:00Z","v":224,"vw":2.65},{"c":2.7456,"h":2.77,"l":2.64,"n":286,"o":2.68,"t":"2026-08-04T13:30:00Z","v":74242,"vw":2.731092},{"c":2.7,"h":2.741,"l":2.7,"n":339,"o":2.7401,"t":"2026-08-04T13:45:00Z","v":44922,"vw":2.720894},{"c":2.685,"h":2.73,"l":2.685,"n":359,"o":2.7,"t":"2026-08-04T14:00:00Z","v":51761,"vw":2.705304},{"c":2.68,"h":2.695,"l":2.665,"n":465,"o":2.6891,"t":"2026-08-04T14:15:00Z","v":49624,"vw":2.679215},{"c":2.705,"h":2.705,"l":2.675,"n":351,"o":2.675,"t":"2026-08-04T14:30:00Z","v":48451,"vw":2.692944},{"c":2.72,"h":2.72,"l":2.685,"n":451,"o":2.7,"t":"2026-08-04T14:45:00Z","v":46274,"vw":2.700354},{"c":2.72,"h":2.74,"l":2.715,"n":444,"o":2.72,"t":"2026-08-04T15:00:00Z","v":32485,"vw":2.727328},{"c":2.735,"h":2.7499,"l":2.7201,"n":551,"o":2.73,"t":"2026-08-04T15:15:00Z","v":75441,"vw":2.734537},{"c":2.73,"h":2.74,"l":2.7,"n":552,"o":2.735,"t":"2026-08-04T15:30:00Z","v":75308,"vw":2.722087},{"c":2.725,"h":2.735,"l":2.7111,"n":332,"o":2.735,"t":"2026-08-04T15:45:00Z","v":29938,"vw":2.724128},{"c":2.7301,"h":2.7399,"l":2.71,"n":396,"o":2.725,"t":"2026-08-04T16:00:00Z","v":58822,"vw":2.725545},{"c":2.7401,"h":2.75,"l":2.725,"n":277,"o":2.7301,"t":"2026-08-04T16:15:00Z","v":35779,"vw":2.733586},{"c":2.75,"h":2.75,"l":2.74,"n":279,"o":2.74,"t":"2026-08-04T16:30:00Z","v":18435,"vw":2.744611},{"c":2.73,"h":2.75,"l":2.73,"n":300,"o":2.745,"t":"2026-08-04T16:45:00Z","v":87990,"vw":2.734406},{"c":2.725,"h":2.736,"l":2.72,"n":307,"o":2.73,"t":"2026-08-04T17:00:00Z","v":33181,"vw":2.729443},{"c":2.715,"h":2.725,"l":2.71,"n":126,"o":2.725,"t":"2026-08-04T17:15:00Z","v":11741,"vw":2.718529},{"c":2.725,"h":2.73,"l":2.715,"n":264,"o":2.72,"t":"2026-08-04T17:30:00Z","v":23707,"vw":2.7228},{"c":2.75,"h":2.75,"l":2.715,"n":277,"o":2.73,"t":"2026-08-04T17:45:00Z","v":32114,"vw":2.72979},{"c":2.735,"h":2.765,"l":2.73,"n":519,"o":2.745,"t":"2026-08-04T18:00:00Z","v":161261,"vw":2.751648},{"c":2.745,"h":2.755,"l":2.735,"n":518,"o":2.735,"t":"2026-08-04T18:15:00Z","v":43743,"vw":2.745896},{"c":2.735,"h":2.745,"l":2.7311,"n":350,"o":2.745,"t":"2026-08-04T18:30:00Z","v":24210,"vw":2.737116},{"c":2.7411,"h":2.75,"l":2.735,"n":459,"o":2.74,"t":"2026-08-04T18:45:00Z","v":19736,"vw":2.743077},{"c":2.745,"h":2.76,"l":2.7401,"n":389,"o":2.745,"t":"2026-08-04T19:00:00Z","v":32558,"vw":2.748338},{"c":2.755,"h":2.7599,"l":2.7414,"n":573,"o":2.7464,"t":"2026-08-04T19:15:00Z","v":49921,"vw":2.749101},{"c":2.76,"h":2.77,"l":2.7511,"n":625,"o":2.755,"t":"2026-08-04T19:30:00Z","v":44753,"vw":2.758902},{"c":2.775,"h":2.78,"l":2.755,"n":1251,"o":2.765,"t":"2026-08-04T19:45:00Z","v":154210,"vw":2.770476},{"c":2.8,"h":2.8,"l":2.77,"n":13,"o":2.77,"t":"2026-08-04T20:00:00Z","v":161037,"vw":2.772602},{"c":2.7304,"h":2.7307,"l":2.7304,"n":2,"o":2.7307,"t":"2026-08-04T20:15:00Z","v":13900,"vw":2.730517},{"c":2.778,"h":2.778,"l":2.778,"n":2,"o":2.778,"t":"2026-08-04T21:00:00Z","v":1709,"vw":2.778},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-08-04T22:30:00Z","v":200,"vw":2.78},{"c":2.8,"h":2.8,"l":2.78,"n":3,"o":2.78,"t":"2026-08-05T08:00:00Z","v":380,"vw":2.793668},{"c":2.8,"h":2.8,"l":2.8,"n":7,"o":2.8,"t":"2026-08-05T11:00:00Z","v":930,"vw":2.8},{"c":2.799,"h":2.8,"l":2.7969,"n":5,"o":2.7969,"t":"2026-08-05T11:30:00Z","v":1480,"vw":2.797252},{"c":2.79,"h":2.796,"l":2.78,"n":4,"o":2.796,"t":"2026-08-05T11:45:00Z","v":2018,"vw":2.786099},{"c":2.796,"h":2.796,"l":2.796,"n":3,"o":2.796,"t":"2026-08-05T12:00:00Z","v":353,"vw":2.796},{"c":2.7985,"h":2.7985,"l":2.7985,"n":1,"o":2.7985,"t":"2026-08-05T13:00:00Z","v":153,"vw":2.7985},{"c":2.82,"h":2.82,"l":2.82,"n":13,"o":2.82,"t":"2026-08-05T13:15:00Z","v":127,"vw":2.82},{"c":2.785,"h":2.84,"l":2.77,"n":679,"o":2.79,"t":"2026-08-05T13:30:00Z","v":111662,"vw":2.804699},{"c":2.835,"h":2.85,"l":2.781,"n":461,"o":2.79,"t":"2026-08-05T13:45:00Z","v":51740,"vw":2.814827},{"c":2.835,"h":2.85,"l":2.795,"n":447,"o":2.83,"t":"2026-08-05T14:00:00Z","v":35790,"vw":2.825579},{"c":2.83,"h":2.87,"l":2.83,"n":397,"o":2.835,"t":"2026-08-05T14:15:00Z","v":61559,"vw":2.851468},{"c":2.775,"h":2.835,"l":2.76,"n":788,"o":2.83,"t":"2026-08-05T14:30:00Z","v":227921,"vw":2.797406},{"c":2.805,"h":2.81,"l":2.77,"n":458,"o":2.775,"t":"2026-08-05T14:45:00Z","v":87043,"vw":2.800068},{"c":2.805,"h":2.82,"l":2.8,"n":499,"o":2.805,"t":"2026-08-05T15:00:00Z","v":83661,"vw":2.808559},{"c":2.79,"h":2.805,"l":2.765,"n":437,"o":2.805,"t":"2026-08-05T15:15:00Z","v":50430,"vw":2.781088},{"c":2.785,"h":2.8,"l":2.78,"n":273,"o":2.785,"t":"2026-08-05T15:30:00Z","v":30668,"vw":2.79005},{"c":2.795,"h":2.795,"l":2.775,"n":334,"o":2.79,"t":"2026-08-05T15:45:00Z","v":44141,"vw":2.787846},{"c":2.835,"h":2.86,"l":2.8,"n":623,"o":2.8,"t":"2026-08-05T16:00:00Z","v":97767,"vw":2.831754},{"c":2.86,"h":2.86,"l":2.83,"n":521,"o":2.83,"t":"2026-08-05T16:15:00Z","v":32724,"vw":2.844809},{"c":2.83,"h":2.86,"l":2.8211,"n":635,"o":2.86,"t":"2026-08-05T16:30:00Z","v":52479,"vw":2.838961},{"c":2.835,"h":2.84,"l":2.825,"n":263,"o":2.83,"t":"2026-08-05T16:45:00Z","v":30965,"vw":2.834547},{"c":2.815,"h":2.84,"l":2.81,"n":463,"o":2.84,"t":"2026-08-05T17:00:00Z","v":51953,"vw":2.822704},{"c":2.84,"h":2.84,"l":2.81,"n":604,"o":2.81,"t":"2026-08-05T17:15:00Z","v":43321,"vw":2.828956},{"c":2.825,"h":2.84,"l":2.82,"n":580,"o":2.835,"t":"2026-08-05T17:30:00Z","v":66099,"vw":2.828049},{"c":2.825,"h":2.83,"l":2.815,"n":259,"o":2.82,"t":"2026-08-05T17:45:00Z","v":35042,"vw":2.820792},{"c":2.815,"h":2.825,"l":2.81,"n":315,"o":2.825,"t":"2026-08-05T18:00:00Z","v":36212,"vw":2.819894},{"c":2.785,"h":2.8159,"l":2.785,"n":293,"o":2.815,"t":"2026-08-05T18:15:00Z","v":43819,"vw":2.804909},{"c":2.785,"h":2.7999,"l":2.775,"n":422,"o":2.785,"t":"2026-08-05T18:30:00Z","v":46637,"vw":2.783933},{"c":2.785,"h":2.79,"l":2.785,"n":276,"o":2.785,"t":"2026-08-05T18:45:00Z","v":20386,"vw":2.786181},{"c":2.7863,"h":2.805,"l":2.7836,"n":489,"o":2.785,"t":"2026-08-05T19:00:00Z","v":63396,"vw":2.794112},{"c":2.785,"h":2.79,"l":2.775,"n":433,"o":2.785,"t":"2026-08-05T19:15:00Z","v":54091,"vw":2.783593},{"c":2.755,"h":2.79,"l":2.745,"n":753,"o":2.785,"t":"2026-08-05T19:30:00Z","v":114434,"vw":2.761593},{"c":2.755,"h":2.77,"l":2.745,"n":1366,"o":2.755,"t":"2026-08-05T19:45:00Z","v":237355,"vw":2.75569},{"c":2.81,"h":2.86,"l":2.75,"n":51,"o":2.75,"t":"2026-08-05T20:00:00Z","v":113733,"vw":2.751677},{"c":2.8099,"h":2.8099,"l":2.8099,"n":1,"o":2.8099,"t":"2026-08-05T20:30:00Z","v":100,"vw":2.8099},{"c":2.7958,"h":2.7958,"l":2.7958,"n":1,"o":2.7958,"t":"2026-08-05T21:00:00Z","v":500,"vw":2.7958},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-08-05T21:30:00Z","v":200,"vw":2.77},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-08-05T21:45:00Z","v":1500,"vw":2.78},{"c":2.79,"h":2.7985,"l":2.79,"n":2,"o":2.7985,"t":"2026-08-05T22:30:00Z","v":1600,"vw":2.790531},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-08-06T08:00:00Z","v":1000,"vw":2.78},{"c":2.8338,"h":2.8338,"l":2.8338,"n":1,"o":2.8338,"t":"2026-08-06T11:45:00Z","v":1000,"vw":2.8338},{"c":2.82,"h":2.8346,"l":2.82,"n":3,"o":2.8346,"t":"2026-08-06T12:00:00Z","v":300,"vw":2.824867},{"c":2.8346,"h":2.8346,"l":2.82,"n":2,"o":2.82,"t":"2026-08-06T12:30:00Z","v":300,"vw":2.824867},{"c":2.8,"h":2.815,"l":2.8,"n":4,"o":2.815,"t":"2026-08-06T12:45:00Z","v":1500,"vw":2.808667},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-08-06T13:15:00Z","v":741,"vw":2.82},{"c":3.01,"h":3.085,"l":2.81,"n":1729,"o":2.82,"t":"2026-08-06T13:30:00Z","v":350920,"vw":2.98354},{"c":3.035,"h":3.14,"l":3.019,"n":2454,"o":3.0195,"t":"2026-08-06T13:45:00Z","v":311320,"vw":3.086592},{"c":3.095,"h":3.1,"l":3.005,"n":1776,"o":3.035,"t":"2026-08-06T14:00:00Z","v":227839,"vw":3.04804},{"c":3.06,"h":3.14,"l":3.06,"n":2256,"o":3.0918,"t":"2026-08-06T14:15:00Z","v":282994,"vw":3.103119},{"c":3,"h":3.105,"l":3,"n":1472,"o":3.065,"t":"2026-08-06T14:30:00Z","v":208846,"vw":3.06011},{"c":3.005,"h":3.02,"l":3,"n":888,"o":3,"t":"2026-08-06T14:45:00Z","v":74476,"vw":3.00615},{"c":2.975,"h":3.015,"l":2.97,"n":1082,"o":3.01,"t":"2026-08-06T15:00:00Z","v":156434,"vw":2.986756},{"c":2.96,"h":2.975,"l":2.955,"n":653,"o":2.975,"t":"2026-08-06T15:15:00Z","v":63379,"vw":2.965471},{"c":2.94,"h":2.96,"l":2.935,"n":963,"o":2.955,"t":"2026-08-06T15:30:00Z","v":52040,"vw":2.949676},{"c":2.95,"h":2.97,"l":2.94,"n":1112,"o":2.94,"t":"2026-08-06T15:45:00Z","v":71597,"vw":2.957516},{"c":2.93,"h":2.96,"l":2.9201,"n":933,"o":2.96,"t":"2026-08-06T16:00:00Z","v":49906,"vw":2.939184},{"c":2.915,"h":2.94,"l":2.9,"n":724,"o":2.925,"t":"2026-08-06T16:15:00Z","v":84351,"vw":2.916463},{"c":2.925,"h":2.93,"l":2.91,"n":487,"o":2.91,"t":"2026-08-06T16:30:00Z","v":34413,"vw":2.923163},{"c":2.945,"h":2.947,"l":2.91,"n":605,"o":2.925,"t":"2026-08-06T16:45:00Z","v":43915,"vw":2.928532},{"c":2.975,"h":2.98,"l":2.95,"n":619,"o":2.95,"t":"2026-08-06T17:00:00Z","v":47821,"vw":2.963012},{"c":2.98,"h":2.99,"l":2.97,"n":502,"o":2.98,"t":"2026-08-06T17:15:00Z","v":38854,"vw":2.977704},{"c":2.965,"h":2.98,"l":2.955,"n":661,"o":2.975,"t":"2026-08-06T17:30:00Z","v":105987,"vw":2.963647},{"c":2.95,"h":2.97,"l":2.94,"n":953,"o":2.965,"t":"2026-08-06T17:45:00Z","v":217390,"vw":2.958438},{"c":2.925,"h":2.95,"l":2.925,"n":430,"o":2.95,"t":"2026-08-06T18:00:00Z","v":50647,"vw":2.937706},{"c":2.93,"h":2.94,"l":2.92,"n":333,"o":2.925,"t":"2026-08-06T18:15:00Z","v":35750,"vw":2.930724},{"c":2.925,"h":2.9399,"l":2.915,"n":578,"o":2.935,"t":"2026-08-06T18:30:00Z","v":41158,"vw":2.922434},{"c":2.925,"h":2.94,"l":2.925,"n":421,"o":2.93,"t":"2026-08-06T18:45:00Z","v":19085,"vw":2.928429},{"c":2.9201,"h":2.935,"l":2.92,"n":522,"o":2.925,"t":"2026-08-06T19:00:00Z","v":35177,"vw":2.927883},{"c":2.9101,"h":2.935,"l":2.9101,"n":650,"o":2.925,"t":"2026-08-06T19:15:00Z","v":60886,"vw":2.924776},{"c":2.915,"h":2.93,"l":2.91,"n":693,"o":2.91,"t":"2026-08-06T19:30:00Z","v":90753,"vw":2.917642},{"c":2.905,"h":2.92,"l":2.9,"n":1846,"o":2.9199,"t":"2026-08-06T19:45:00Z","v":411635,"vw":2.909103},{"c":2.96,"h":2.96,"l":2.9,"n":14,"o":2.9,"t":"2026-08-06T20:00:00Z","v":232357,"vw":2.900085},{"c":2.9201,"h":2.9201,"l":2.9201,"n":1,"o":2.9201,"t":"2026-08-06T20:15:00Z","v":1724,"vw":2.9201},{"c":2.93,"h":2.97,"l":2.93,"n":2,"o":2.97,"t":"2026-08-06T21:15:00Z","v":823,"vw":2.93729},{"c":3,"h":3,"l":2.9886,"n":2,"o":2.9886,"t":"2026-08-06T21:45:00Z","v":1193,"vw":2.990444},{"c":2.92,"h":3,"l":2.92,"n":2,"o":3,"t":"2026-08-06T22:15:00Z","v":423,"vw":2.956501},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-06T23:30:00Z","v":112,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-07T09:30:00Z","v":100,"vw":2.92},{"c":3,"h":3,"l":2.98,"n":11,"o":2.98,"t":"2026-08-07T11:00:00Z","v":794,"vw":2.994244},{"c":2.9613,"h":2.9613,"l":2.9613,"n":1,"o":2.9613,"t":"2026-08-07T11:15:00Z","v":290,"vw":2.9613},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-08-07T11:30:00Z","v":6000,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-08-07T13:15:00Z","v":2380,"vw":2.99},{"c":3.0503,"h":3.07,"l":2.97,"n":797,"o":2.99,"t":"2026-08-07T13:30:00Z","v":169449,"vw":3.01485},{"c":2.995,"h":3.09,"l":2.99,"n":958,"o":3.05,"t":"2026-08-07T13:45:00Z","v":134819,"vw":3.052986},{"c":2.985,"h":3.006,"l":2.97,"n":859,"o":2.995,"t":"2026-08-07T14:00:00Z","v":126693,"vw":2.993353},{"c":2.96,"h":2.985,"l":2.95,"n":819,"o":2.985,"t":"2026-08-07T14:15:00Z","v":138888,"vw":2.972348},{"c":2.945,"h":2.965,"l":2.9449,"n":404,"o":2.96,"t":"2026-08-07T14:30:00Z","v":27405,"vw":2.956142},{"c":2.955,"h":2.96,"l":2.9424,"n":598,"o":2.95,"t":"2026-08-07T14:45:00Z","v":37378,"vw":2.950651},{"c":2.9299,"h":2.955,"l":2.925,"n":536,"o":2.955,"t":"2026-08-07T15:00:00Z","v":43962,"vw":2.936539},{"c":2.885,"h":2.9299,"l":2.885,"n":718,"o":2.925,"t":"2026-08-07T15:15:00Z","v":61612,"vw":2.901194},{"c":2.9,"h":2.91,"l":2.885,"n":664,"o":2.885,"t":"2026-08-07T15:30:00Z","v":28646,"vw":2.896883},{"c":2.91,"h":2.925,"l":2.895,"n":742,"o":2.905,"t":"2026-08-07T15:45:00Z","v":85081,"vw":2.908062},{"c":2.905,"h":2.92,"l":2.9,"n":622,"o":2.905,"t":"2026-08-07T16:00:00Z","v":44616,"vw":2.91053},{"c":2.915,"h":2.9189,"l":2.9,"n":357,"o":2.9,"t":"2026-08-07T16:15:00Z","v":31634,"vw":2.91039},{"c":2.915,"h":2.9199,"l":2.9,"n":750,"o":2.91,"t":"2026-08-07T16:30:00Z","v":26053,"vw":2.909868},{"c":2.915,"h":2.918,"l":2.91,"n":357,"o":2.915,"t":"2026-08-07T16:45:00Z","v":9712,"vw":2.913134},{"c":2.905,"h":2.92,"l":2.905,"n":611,"o":2.915,"t":"2026-08-07T17:00:00Z","v":51594,"vw":2.910257},{"c":2.905,"h":2.91,"l":2.895,"n":423,"o":2.9,"t":"2026-08-07T17:15:00Z","v":22938,"vw":2.900865},{"c":2.8912,"h":2.905,"l":2.89,"n":319,"o":2.905,"t":"2026-08-07T17:30:00Z","v":11855,"vw":2.897122},{"c":2.89,"h":2.9,"l":2.87,"n":642,"o":2.8912,"t":"2026-08-07T17:45:00Z","v":52138,"vw":2.884503},{"c":2.915,"h":2.92,"l":2.89,"n":358,"o":2.89,"t":"2026-08-07T18:00:00Z","v":18464,"vw":2.90695},{"c":2.915,"h":2.92,"l":2.91,"n":231,"o":2.915,"t":"2026-08-07T18:15:00Z","v":23658,"vw":2.913057},{"c":2.9001,"h":2.915,"l":2.9,"n":325,"o":2.915,"t":"2026-08-07T18:30:00Z","v":20949,"vw":2.90676},{"c":2.925,"h":2.93,"l":2.9002,"n":362,"o":2.905,"t":"2026-08-07T18:45:00Z","v":30938,"vw":2.913516},{"c":2.935,"h":2.945,"l":2.925,"n":447,"o":2.925,"t":"2026-08-07T19:00:00Z","v":29890,"vw":2.936011},{"c":2.925,"h":2.9377,"l":2.9201,"n":474,"o":2.935,"t":"2026-08-07T19:15:00Z","v":36600,"vw":2.930684},{"c":2.8912,"h":2.925,"l":2.89,"n":714,"o":2.925,"t":"2026-08-07T19:30:00Z","v":75412,"vw":2.905044},{"c":2.88,"h":2.895,"l":2.87,"n":1272,"o":2.8911,"t":"2026-08-07T19:45:00Z","v":154132,"vw":2.881771},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-08-07T20:00:00Z","v":167651,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-08-07T20:15:00Z","v":2097,"vw":2.86},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-08-07T20:30:00Z","v":745,"vw":2.88},{"c":2.89,"h":2.9477,"l":2.89,"n":2,"o":2.9477,"t":"2026-08-07T20:45:00Z","v":1120,"vw":2.941518},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-08-07T21:30:00Z","v":200,"vw":2.93},{"c":2.88,"h":2.894,"l":2.88,"n":5,"o":2.88,"t":"2026-08-07T21:45:00Z","v":1400,"vw":2.886},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-08-07T23:00:00Z","v":300,"vw":2.88},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-07T23:30:00Z","v":3296,"vw":2.92},{"c":2.92,"h":2.92,"l":2.8644,"n":2,"o":2.8644,"t":"2026-08-07T23:45:00Z","v":650,"vw":2.907169},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-08-10T08:00:00Z","v":196,"vw":2.93},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-08-10T09:30:00Z","v":155,"vw":2.82},{"c":2.885,"h":2.9197,"l":2.885,"n":3,"o":2.9197,"t":"2026-08-10T11:00:00Z","v":1088,"vw":2.913321},{"c":2.8585,"h":2.9063,"l":2.8585,"n":2,"o":2.9063,"t":"2026-08-10T11:45:00Z","v":507,"vw":2.872642},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-10T12:00:00Z","v":400,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":15,"o":2.85,"t":"2026-08-10T13:15:00Z","v":355,"vw":2.85},{"c":2.81,"h":2.89,"l":2.79,"n":395,"o":2.84,"t":"2026-08-10T13:30:00Z","v":116518,"vw":2.829717},{"c":2.855,"h":2.86,"l":2.805,"n":280,"o":2.805,"t":"2026-08-10T13:45:00Z","v":42638,"vw":2.842152},{"c":2.8212,"h":2.86,"l":2.815,"n":377,"o":2.86,"t":"2026-08-10T14:00:00Z","v":40896,"vw":2.843206},{"c":2.85,"h":2.8556,"l":2.82,"n":493,"o":2.825,"t":"2026-08-10T14:15:00Z","v":85049,"vw":2.830911},{"c":2.875,"h":2.875,"l":2.84,"n":352,"o":2.85,"t":"2026-08-10T14:30:00Z","v":24877,"vw":2.849891},{"c":2.865,"h":2.885,"l":2.8601,"n":428,"o":2.875,"t":"2026-08-10T14:45:00Z","v":37516,"vw":2.872912},{"c":2.875,"h":2.8999,"l":2.865,"n":570,"o":2.87,"t":"2026-08-10T15:00:00Z","v":83367,"vw":2.88152},{"c":2.85,"h":2.875,"l":2.845,"n":329,"o":2.875,"t":"2026-08-10T15:15:00Z","v":45376,"vw":2.860883},{"c":2.84,"h":2.86,"l":2.835,"n":278,"o":2.855,"t":"2026-08-10T15:30:00Z","v":21155,"vw":2.850781},{"c":2.855,"h":2.86,"l":2.84,"n":261,"o":2.84,"t":"2026-08-10T15:45:00Z","v":13320,"vw":2.846809},{"c":2.86,"h":2.86,"l":2.845,"n":320,"o":2.86,"t":"2026-08-10T16:00:00Z","v":27409,"vw":2.853988},{"c":2.87,"h":2.875,"l":2.855,"n":292,"o":2.855,"t":"2026-08-10T16:15:00Z","v":19781,"vw":2.865544},{"c":2.865,"h":2.875,"l":2.855,"n":363,"o":2.87,"t":"2026-08-10T16:30:00Z","v":25794,"vw":2.863752},{"c":2.85,"h":2.87,"l":2.845,"n":299,"o":2.865,"t":"2026-08-10T16:45:00Z","v":17819,"vw":2.856521},{"c":2.8599,"h":2.86,"l":2.85,"n":269,"o":2.855,"t":"2026-08-10T17:00:00Z","v":17707,"vw":2.85588},{"c":2.855,"h":2.86,"l":2.84,"n":290,"o":2.855,"t":"2026-08-10T17:15:00Z","v":43128,"vw":2.850366},{"c":2.855,"h":2.86,"l":2.85,"n":245,"o":2.855,"t":"2026-08-10T17:30:00Z","v":14269,"vw":2.855454},{"c":2.86,"h":2.86,"l":2.85,"n":256,"o":2.855,"t":"2026-08-10T17:45:00Z","v":16455,"vw":2.854003},{"c":2.83,"h":2.855,"l":2.83,"n":336,"o":2.855,"t":"2026-08-10T18:00:00Z","v":51884,"vw":2.847542},{"c":2.835,"h":2.835,"l":2.83,"n":133,"o":2.835,"t":"2026-08-10T18:15:00Z","v":7028,"vw":2.834363},{"c":2.84,"h":2.84,"l":2.82,"n":341,"o":2.835,"t":"2026-08-10T18:30:00Z","v":48904,"vw":2.831915},{"c":2.835,"h":2.84,"l":2.8301,"n":239,"o":2.8368,"t":"2026-08-10T18:45:00Z","v":19542,"vw":2.83818},{"c":2.825,"h":2.85,"l":2.825,"n":474,"o":2.83,"t":"2026-08-10T19:00:00Z","v":38962,"vw":2.83951},{"c":2.855,"h":2.855,"l":2.83,"n":380,"o":2.83,"t":"2026-08-10T19:15:00Z","v":21782,"vw":2.842659},{"c":2.835,"h":2.85,"l":2.82,"n":681,"o":2.85,"t":"2026-08-10T19:30:00Z","v":104685,"vw":2.830735},{"c":2.815,"h":2.835,"l":2.8,"n":1504,"o":2.835,"t":"2026-08-10T19:45:00Z","v":213670,"vw":2.814002},{"c":2.82,"h":2.82,"l":2.81,"n":13,"o":2.81,"t":"2026-08-10T20:00:00Z","v":159761,"vw":2.810006},{"c":2.8213,"h":2.8213,"l":2.8213,"n":1,"o":2.8213,"t":"2026-08-10T20:30:00Z","v":102,"vw":2.8213},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-08-10T23:15:00Z","v":750,"vw":2.82},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-08-11T10:15:00Z","v":100,"vw":2.86},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-08-11T12:15:00Z","v":350,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-08-11T12:30:00Z","v":2224,"vw":2.84},{"c":2.885,"h":2.9,"l":2.83,"n":692,"o":2.84,"t":"2026-08-11T13:30:00Z","v":92720,"vw":2.873296},{"c":2.915,"h":2.94,"l":2.87,"n":539,"o":2.885,"t":"2026-08-11T13:45:00Z","v":169286,"vw":2.902037},{"c":2.87,"h":2.925,"l":2.87,"n":431,"o":2.92,"t":"2026-08-11T14:00:00Z","v":53415,"vw":2.899785},{"c":2.855,"h":2.875,"l":2.84,"n":333,"o":2.875,"t":"2026-08-11T14:15:00Z","v":44159,"vw":2.860615},{"c":2.8877,"h":2.89,"l":2.855,"n":311,"o":2.855,"t":"2026-08-11T14:30:00Z","v":9906,"vw":2.87112},{"c":2.91,"h":2.91,"l":2.885,"n":197,"o":2.885,"t":"2026-08-11T14:45:00Z","v":18301,"vw":2.900295},{"c":2.895,"h":2.91,"l":2.89,"n":407,"o":2.91,"t":"2026-08-11T15:00:00Z","v":39508,"vw":2.899341},{"c":2.88,"h":2.9,"l":2.88,"n":294,"o":2.895,"t":"2026-08-11T15:15:00Z","v":25417,"vw":2.888502},{"c":2.88,"h":2.8852,"l":2.875,"n":224,"o":2.88,"t":"2026-08-11T15:30:00Z","v":24046,"vw":2.882233},{"c":2.89,"h":2.89,"l":2.87,"n":195,"o":2.89,"t":"2026-08-11T15:45:00Z","v":15665,"vw":2.879359},{"c":2.895,"h":2.9,"l":2.881,"n":195,"o":2.89,"t":"2026-08-11T16:00:00Z","v":9860,"vw":2.892273},{"c":2.895,"h":2.9,"l":2.89,"n":186,"o":2.895,"t":"2026-08-11T16:15:00Z","v":9717,"vw":2.894369},{"c":2.965,"h":2.975,"l":2.895,"n":972,"o":2.895,"t":"2026-08-11T16:30:00Z","v":215918,"vw":2.935326},{"c":2.985,"h":2.985,"l":2.965,"n":603,"o":2.965,"t":"2026-08-11T16:45:00Z","v":116688,"vw":2.972686},{"c":2.9731,"h":2.99,"l":2.95,"n":678,"o":2.99,"t":"2026-08-11T17:00:00Z","v":188489,"vw":2.963529},{"c":2.965,"h":2.98,"l":2.9611,"n":511,"o":2.97,"t":"2026-08-11T17:15:00Z","v":35417,"vw":2.969313},{"c":2.955,"h":2.965,"l":2.95,"n":451,"o":2.965,"t":"2026-08-11T17:30:00Z","v":30306,"vw":2.956945},{"c":2.965,"h":2.97,"l":2.95,"n":454,"o":2.95,"t":"2026-08-11T17:45:00Z","v":64852,"vw":2.9593},{"c":2.96,"h":2.97,"l":2.94,"n":368,"o":2.97,"t":"2026-08-11T18:00:00Z","v":37630,"vw":2.956765},{"c":2.935,"h":2.96,"l":2.93,"n":450,"o":2.9502,"t":"2026-08-11T18:15:00Z","v":45735,"vw":2.945291},{"c":2.935,"h":2.945,"l":2.9301,"n":435,"o":2.935,"t":"2026-08-11T18:30:00Z","v":136446,"vw":2.940028},{"c":2.9547,"h":2.96,"l":2.935,"n":269,"o":2.935,"t":"2026-08-11T18:45:00Z","v":24324,"vw":2.944308},{"c":2.945,"h":2.955,"l":2.94,"n":387,"o":2.955,"t":"2026-08-11T19:00:00Z","v":26299,"vw":2.94861},{"c":2.945,"h":2.95,"l":2.94,"n":300,"o":2.949,"t":"2026-08-11T19:15:00Z","v":30975,"vw":2.945707},{"c":2.955,"h":2.965,"l":2.94,"n":634,"o":2.945,"t":"2026-08-11T19:30:00Z","v":74372,"vw":2.954398},{"c":2.955,"h":2.9699,"l":2.94,"n":1583,"o":2.955,"t":"2026-08-11T19:45:00Z","v":236015,"vw":2.955757},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-08-11T20:00:00Z","v":114614,"vw":2.95},{"c":2.96,"h":2.96,"l":2.95,"n":2,"o":2.95,"t":"2026-08-11T20:15:00Z","v":6629,"vw":2.950422},{"c":2.958,"h":2.958,"l":2.958,"n":3,"o":2.958,"t":"2026-08-11T20:30:00Z","v":884,"vw":2.958},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-08-11T22:00:00Z","v":600,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-08-12T11:15:00Z","v":125,"vw":2.94},{"c":2.9675,"h":2.9675,"l":2.9642,"n":5,"o":2.9642,"t":"2026-08-12T12:45:00Z","v":3338,"vw":2.966238},{"c":2.96,"h":2.97,"l":2.96,"n":5,"o":2.96,"t":"2026-08-12T13:00:00Z","v":524,"vw":2.962},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-08-12T13:15:00Z","v":130,"vw":2.96},{"c":3.02,"h":3.025,"l":2.946,"n":796,"o":2.96,"t":"2026-08-12T13:30:00Z","v":151682,"vw":2.990715},{"c":2.935,"h":3.02,"l":2.93,"n":447,"o":3.01,"t":"2026-08-12T13:45:00Z","v":57406,"vw":2.973801},{"c":2.905,"h":2.95,"l":2.9001,"n":457,"o":2.93,"t":"2026-08-12T14:00:00Z","v":89675,"vw":2.927998},{"c":2.915,"h":2.93,"l":2.9,"n":548,"o":2.905,"t":"2026-08-12T14:15:00Z","v":49399,"vw":2.917743},{"c":2.905,"h":2.92,"l":2.9,"n":408,"o":2.92,"t":"2026-08-12T14:30:00Z","v":40505,"vw":2.905669},{"c":2.91,"h":2.92,"l":2.9,"n":276,"o":2.91,"t":"2026-08-12T14:45:00Z","v":19492,"vw":2.908365},{"c":2.8912,"h":2.91,"l":2.8803,"n":329,"o":2.91,"t":"2026-08-12T15:00:00Z","v":54982,"vw":2.89291},{"c":2.92,"h":2.92,"l":2.895,"n":350,"o":2.9,"t":"2026-08-12T15:15:00Z","v":24127,"vw":2.90495},{"c":2.915,"h":2.925,"l":2.905,"n":299,"o":2.92,"t":"2026-08-12T15:30:00Z","v":32966,"vw":2.914158},{"c":2.9027,"h":2.915,"l":2.9011,"n":420,"o":2.915,"t":"2026-08-12T15:45:00Z","v":46817,"vw":2.910571},{"c":2.895,"h":2.905,"l":2.8912,"n":240,"o":2.9011,"t":"2026-08-12T16:00:00Z","v":12430,"vw":2.899728},{"c":2.875,"h":2.895,"l":2.87,"n":249,"o":2.895,"t":"2026-08-12T16:15:00Z","v":39761,"vw":2.88015},{"c":2.88,"h":2.885,"l":2.865,"n":346,"o":2.875,"t":"2026-08-12T16:30:00Z","v":41733,"vw":2.877195},{"c":2.875,"h":2.895,"l":2.87,"n":518,"o":2.88,"t":"2026-08-12T16:45:00Z","v":146732,"vw":2.884575},{"c":2.855,"h":2.875,"l":2.855,"n":222,"o":2.875,"t":"2026-08-12T17:00:00Z","v":32136,"vw":2.867305},{"c":2.855,"h":2.87,"l":2.845,"n":351,"o":2.86,"t":"2026-08-12T17:15:00Z","v":60165,"vw":2.85389},{"c":2.845,"h":2.86,"l":2.84,"n":262,"o":2.855,"t":"2026-08-12T17:30:00Z","v":31607,"vw":2.850969},{"c":2.85,"h":2.85,"l":2.835,"n":350,"o":2.845,"t":"2026-08-12T17:45:00Z","v":45671,"vw":2.84156},{"c":2.825,"h":2.855,"l":2.82,"n":310,"o":2.85,"t":"2026-08-12T18:00:00Z","v":45927,"vw":2.841251},{"c":2.83,"h":2.83,"l":2.82,"n":219,"o":2.8289,"t":"2026-08-12T18:15:00Z","v":29903,"vw":2.822715},{"c":2.84,"h":2.845,"l":2.825,"n":418,"o":2.83,"t":"2026-08-12T18:30:00Z","v":39219,"vw":2.835756},{"c":2.85,"h":2.85,"l":2.84,"n":246,"o":2.84,"t":"2026-08-12T18:45:00Z","v":22337,"vw":2.843179},{"c":2.8537,"h":2.86,"l":2.84,"n":300,"o":2.85,"t":"2026-08-12T19:00:00Z","v":38912,"vw":2.847672},{"c":2.84,"h":2.875,"l":2.835,"n":533,"o":2.86,"t":"2026-08-12T19:15:00Z","v":96017,"vw":2.856844},{"c":2.845,"h":2.85,"l":2.8311,"n":272,"o":2.8354,"t":"2026-08-12T19:30:00Z","v":30633,"vw":2.841176},{"c":2.85,"h":2.85,"l":2.835,"n":1212,"o":2.8486,"t":"2026-08-12T19:45:00Z","v":172118,"vw":2.844321},{"c":2.85,"h":2.85,"l":2.84,"n":11,"o":2.84,"t":"2026-08-12T20:00:00Z","v":165709,"vw":2.840041},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-12T22:45:00Z","v":1200,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-08-12T23:30:00Z","v":191,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-13T11:00:00Z","v":207,"vw":2.85},{"c":2.8501,"h":2.8501,"l":2.85,"n":2,"o":2.85,"t":"2026-08-13T12:00:00Z","v":400,"vw":2.85005},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-08-13T13:00:00Z","v":103,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-08-13T13:15:00Z","v":300,"vw":2.87},{"c":2.86,"h":2.9,"l":2.835,"n":444,"o":2.85,"t":"2026-08-13T13:30:00Z","v":88995,"vw":2.878623},{"c":2.845,"h":2.855,"l":2.81,"n":524,"o":2.855,"t":"2026-08-13T13:45:00Z","v":104066,"vw":2.836111},{"c":2.895,"h":2.9,"l":2.85,"n":507,"o":2.85,"t":"2026-08-13T14:00:00Z","v":62214,"vw":2.884918},{"c":2.875,"h":2.9,"l":2.875,"n":333,"o":2.895,"t":"2026-08-13T14:15:00Z","v":53177,"vw":2.88812},{"c":2.875,"h":2.88,"l":2.86,"n":253,"o":2.88,"t":"2026-08-13T14:30:00Z","v":19585,"vw":2.869757},{"c":2.8788,"h":2.885,"l":2.865,"n":292,"o":2.875,"t":"2026-08-13T14:45:00Z","v":28910,"vw":2.874217},{"c":2.885,"h":2.89,"l":2.87,"n":270,"o":2.875,"t":"2026-08-13T15:00:00Z","v":27413,"vw":2.880131},{"c":2.86,"h":2.89,"l":2.86,"n":205,"o":2.885,"t":"2026-08-13T15:15:00Z","v":30767,"vw":2.8758},{"c":2.885,"h":2.885,"l":2.86,"n":225,"o":2.86,"t":"2026-08-13T15:30:00Z","v":19640,"vw":2.869448},{"c":2.885,"h":2.89,"l":2.875,"n":199,"o":2.885,"t":"2026-08-13T15:45:00Z","v":19261,"vw":2.882345},{"c":2.885,"h":2.89,"l":2.88,"n":177,"o":2.89,"t":"2026-08-13T16:00:00Z","v":20603,"vw":2.886625},{"c":2.875,"h":2.89,"l":2.87,"n":261,"o":2.885,"t":"2026-08-13T16:15:00Z","v":34507,"vw":2.877187},{"c":2.87,"h":2.88,"l":2.86,"n":165,"o":2.875,"t":"2026-08-13T16:30:00Z","v":21248,"vw":2.870741},{"c":2.865,"h":2.88,"l":2.86,"n":193,"o":2.86,"t":"2026-08-13T16:45:00Z","v":32556,"vw":2.866958},{"c":2.87,"h":2.87,"l":2.86,"n":206,"o":2.865,"t":"2026-08-13T17:00:00Z","v":31815,"vw":2.864019},{"c":2.855,"h":2.87,"l":2.855,"n":208,"o":2.865,"t":"2026-08-13T17:15:00Z","v":19717,"vw":2.859403},{"c":2.875,"h":2.875,"l":2.85,"n":160,"o":2.85,"t":"2026-08-13T17:30:00Z","v":35721,"vw":2.858731},{"c":2.855,"h":2.875,"l":2.855,"n":122,"o":2.87,"t":"2026-08-13T17:45:00Z","v":12321,"vw":2.861838},{"c":2.83,"h":2.855,"l":2.825,"n":232,"o":2.853,"t":"2026-08-13T18:00:00Z","v":22378,"vw":2.837261},{"c":2.835,"h":2.845,"l":2.825,"n":248,"o":2.83,"t":"2026-08-13T18:15:00Z","v":26601,"vw":2.836696},{"c":2.82,"h":2.84,"l":2.82,"n":206,"o":2.84,"t":"2026-08-13T18:30:00Z","v":13920,"vw":2.829256},{"c":2.855,"h":2.86,"l":2.825,"n":422,"o":2.825,"t":"2026-08-13T18:45:00Z","v":59996,"vw":2.840672},{"c":2.845,"h":2.86,"l":2.845,"n":271,"o":2.855,"t":"2026-08-13T19:00:00Z","v":18330,"vw":2.852437},{"c":2.855,"h":2.855,"l":2.84,"n":294,"o":2.845,"t":"2026-08-13T19:15:00Z","v":90167,"vw":2.846682},{"c":2.84,"h":2.86,"l":2.835,"n":276,"o":2.855,"t":"2026-08-13T19:30:00Z","v":31074,"vw":2.848347},{"c":2.815,"h":2.84,"l":2.81,"n":1029,"o":2.8391,"t":"2026-08-13T19:45:00Z","v":158429,"vw":2.819873},{"c":2.81,"h":2.81,"l":2.81,"n":13,"o":2.81,"t":"2026-08-13T20:00:00Z","v":121389,"vw":2.81},{"c":2.8551,"h":2.8551,"l":2.81,"n":12,"o":2.81,"t":"2026-08-13T20:30:00Z","v":6031,"vw":2.851094},{"c":2.8139,"h":2.8139,"l":2.8139,"n":3,"o":2.8139,"t":"2026-08-13T20:45:00Z","v":129,"vw":2.8139},{"c":2.84,"h":2.86,"l":2.84,"n":9,"o":2.85,"t":"2026-08-13T21:15:00Z","v":31735,"vw":2.848892},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-08-13T23:45:00Z","v":844,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-14T08:15:00Z","v":550,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-08-14T12:00:00Z","v":224,"vw":2.84},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-08-14T12:30:00Z","v":100,"vw":2.835},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-08-14T12:45:00Z","v":1500,"vw":2.84},{"c":2.8493,"h":2.85,"l":2.8493,"n":2,"o":2.85,"t":"2026-08-14T13:00:00Z","v":20000,"vw":2.849315},{"c":2.84,"h":2.84,"l":2.84,"n":12,"o":2.84,"t":"2026-08-14T13:15:00Z","v":844,"vw":2.84},{"c":2.721,"h":2.81,"l":2.715,"n":627,"o":2.81,"t":"2026-08-14T13:30:00Z","v":168296,"vw":2.751717},{"c":2.76,"h":2.76,"l":2.725,"n":485,"o":2.725,"t":"2026-08-14T13:45:00Z","v":67259,"vw":2.734869},{"c":2.7698,"h":2.77,"l":2.7511,"n":461,"o":2.76,"t":"2026-08-14T14:00:00Z","v":47028,"vw":2.760971},{"c":2.7601,"h":2.7855,"l":2.7601,"n":527,"o":2.77,"t":"2026-08-14T14:15:00Z","v":54090,"vw":2.777065},{"c":2.755,"h":2.77,"l":2.745,"n":355,"o":2.77,"t":"2026-08-14T14:30:00Z","v":30055,"vw":2.752878},{"c":2.76,"h":2.765,"l":2.75,"n":296,"o":2.755,"t":"2026-08-14T14:45:00Z","v":23232,"vw":2.758503},{"c":2.76,"h":2.77,"l":2.75,"n":234,"o":2.755,"t":"2026-08-14T15:00:00Z","v":41810,"vw":2.765777},{"c":2.765,"h":2.77,"l":2.76,"n":223,"o":2.77,"t":"2026-08-14T15:15:00Z","v":20442,"vw":2.762605},{"c":2.775,"h":2.775,"l":2.76,"n":350,"o":2.765,"t":"2026-08-14T15:30:00Z","v":63748,"vw":2.766451},{"c":2.78,"h":2.79,"l":2.765,"n":358,"o":2.77,"t":"2026-08-14T15:45:00Z","v":31991,"vw":2.775436},{"c":2.79,"h":2.79,"l":2.78,"n":338,"o":2.7889,"t":"2026-08-14T16:00:00Z","v":20328,"vw":2.787104},{"c":2.795,"h":2.8,"l":2.79,"n":288,"o":2.795,"t":"2026-08-14T16:15:00Z","v":16087,"vw":2.793373},{"c":2.79,"h":2.8,"l":2.79,"n":224,"o":2.795,"t":"2026-08-14T16:30:00Z","v":14931,"vw":2.793222},{"c":2.785,"h":2.8,"l":2.785,"n":253,"o":2.79,"t":"2026-08-14T16:45:00Z","v":22016,"vw":2.78791},{"c":2.8,"h":2.8,"l":2.78,"n":240,"o":2.785,"t":"2026-08-14T17:00:00Z","v":14631,"vw":2.788558},{"c":2.795,"h":2.8,"l":2.795,"n":151,"o":2.8,"t":"2026-08-14T17:15:00Z","v":9844,"vw":2.796242},{"c":2.795,"h":2.82,"l":2.79,"n":800,"o":2.8,"t":"2026-08-14T17:30:00Z","v":244271,"vw":2.80139},{"c":2.795,"h":2.8,"l":2.79,"n":177,"o":2.795,"t":"2026-08-14T17:45:00Z","v":12480,"vw":2.795325},{"c":2.795,"h":2.815,"l":2.785,"n":384,"o":2.8,"t":"2026-08-14T18:00:00Z","v":57838,"vw":2.799659},{"c":2.805,"h":2.805,"l":2.79,"n":342,"o":2.795,"t":"2026-08-14T18:15:00Z","v":42433,"vw":2.798848},{"c":2.805,"h":2.8089,"l":2.8,"n":218,"o":2.805,"t":"2026-08-14T18:30:00Z","v":15489,"vw":2.803053},{"c":2.815,"h":2.82,"l":2.805,"n":239,"o":2.805,"t":"2026-08-14T18:45:00Z","v":19926,"vw":2.811799},{"c":2.805,"h":2.82,"l":2.8,"n":323,"o":2.815,"t":"2026-08-14T19:00:00Z","v":26437,"vw":2.809234},{"c":2.815,"h":2.82,"l":2.805,"n":275,"o":2.805,"t":"2026-08-14T19:15:00Z","v":19794,"vw":2.810439},{"c":2.83,"h":2.845,"l":2.815,"n":648,"o":2.8189,"t":"2026-08-14T19:30:00Z","v":105998,"vw":2.831272},{"c":2.825,"h":2.84,"l":2.82,"n":1445,"o":2.8389,"t":"2026-08-14T19:45:00Z","v":119768,"vw":2.829392},{"c":2.8399,"h":2.8399,"l":2.82,"n":16,"o":2.83,"t":"2026-08-14T20:00:00Z","v":134071,"vw":2.820767},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-08-14T22:00:00Z","v":2419,"vw":2.82},{"c":2.8338,"h":2.8338,"l":2.8338,"n":1,"o":2.8338,"t":"2026-08-14T22:15:00Z","v":1000,"vw":2.8338},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-14T22:30:00Z","v":1000,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-08-14T22:45:00Z","v":450,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-08-17T08:00:00Z","v":1966,"vw":2.85},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-08-17T10:00:00Z","v":112,"vw":2.78},{"c":2.85,"h":2.85,"l":2.78,"n":4,"o":2.78,"t":"2026-08-17T10:15:00Z","v":410,"vw":2.825902},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-17T11:00:00Z","v":115,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-08-17T11:30:00Z","v":200,"vw":2.83},{"c":2.87,"h":2.87,"l":2.835,"n":8,"o":2.835,"t":"2026-08-17T12:00:00Z","v":7165,"vw":2.866894},{"c":2.84,"h":2.84,"l":2.835,"n":3,"o":2.835,"t":"2026-08-17T12:45:00Z","v":2416,"vw":2.839586},{"c":2.81,"h":2.85,"l":2.81,"n":11,"o":2.85,"t":"2026-08-17T13:15:00Z","v":8792,"vw":2.844975},{"c":2.815,"h":2.831,"l":2.77,"n":321,"o":2.8,"t":"2026-08-17T13:30:00Z","v":62781,"vw":2.805566},{"c":2.81,"h":2.81,"l":2.785,"n":137,"o":2.81,"t":"2026-08-17T13:45:00Z","v":20563,"vw":2.805476},{"c":2.82,"h":2.83,"l":2.79,"n":371,"o":2.81,"t":"2026-08-17T14:00:00Z","v":122157,"vw":2.809969},{"c":2.84,"h":2.84,"l":2.81,"n":295,"o":2.82,"t":"2026-08-17T14:15:00Z","v":58882,"vw":2.8235},{"c":2.825,"h":2.845,"l":2.8201,"n":184,"o":2.845,"t":"2026-08-17T14:30:00Z","v":28777,"vw":2.831872},{"c":2.85,"h":2.85,"l":2.825,"n":154,"o":2.8299,"t":"2026-08-17T14:45:00Z","v":15449,"vw":2.839554},{"c":2.88,"h":2.895,"l":2.84,"n":347,"o":2.85,"t":"2026-08-17T15:00:00Z","v":140002,"vw":2.875029},{"c":2.86,"h":2.8889,"l":2.86,"n":266,"o":2.88,"t":"2026-08-17T15:15:00Z","v":104947,"vw":2.871164},{"c":2.855,"h":2.865,"l":2.84,"n":255,"o":2.865,"t":"2026-08-17T15:30:00Z","v":61961,"vw":2.854648},{"c":2.85,"h":2.855,"l":2.845,"n":206,"o":2.855,"t":"2026-08-17T15:45:00Z","v":33278,"vw":2.851472},{"c":2.8389,"h":2.855,"l":2.83,"n":319,"o":2.855,"t":"2026-08-17T16:00:00Z","v":78066,"vw":2.840832},{"c":2.825,"h":2.835,"l":2.82,"n":191,"o":2.835,"t":"2026-08-17T16:15:00Z","v":52509,"vw":2.825398},{"c":2.83,"h":2.83,"l":2.82,"n":195,"o":2.825,"t":"2026-08-17T16:30:00Z","v":23118,"vw":2.827931},{"c":2.825,"h":2.83,"l":2.82,"n":328,"o":2.83,"t":"2026-08-17T16:45:00Z","v":53177,"vw":2.826894},{"c":2.81,"h":2.835,"l":2.8,"n":372,"o":2.83,"t":"2026-08-17T17:00:00Z","v":66056,"vw":2.817623},{"c":2.8,"h":2.815,"l":2.8,"n":296,"o":2.801,"t":"2026-08-17T17:15:00Z","v":44812,"vw":2.808599},{"c":2.845,"h":2.85,"l":2.795,"n":444,"o":2.8,"t":"2026-08-17T17:30:00Z","v":221552,"vw":2.806395},{"c":2.85,"h":2.85,"l":2.84,"n":230,"o":2.845,"t":"2026-08-17T17:45:00Z","v":22976,"vw":2.843856},{"c":2.805,"h":2.85,"l":2.8,"n":474,"o":2.845,"t":"2026-08-17T18:00:00Z","v":178554,"vw":2.833983},{"c":2.815,"h":2.82,"l":2.8,"n":228,"o":2.8,"t":"2026-08-17T18:15:00Z","v":45363,"vw":2.813897},{"c":2.825,"h":2.83,"l":2.81,"n":219,"o":2.815,"t":"2026-08-17T18:30:00Z","v":23079,"vw":2.823186},{"c":2.825,"h":2.83,"l":2.82,"n":251,"o":2.83,"t":"2026-08-17T18:45:00Z","v":25153,"vw":2.823083},{"c":2.82,"h":2.83,"l":2.82,"n":226,"o":2.825,"t":"2026-08-17T19:00:00Z","v":15022,"vw":2.824839},{"c":2.84,"h":2.84,"l":2.82,"n":386,"o":2.825,"t":"2026-08-17T19:15:00Z","v":46291,"vw":2.834622},{"c":2.8471,"h":2.85,"l":2.83,"n":417,"o":2.84,"t":"2026-08-17T19:30:00Z","v":44205,"vw":2.835321},{"c":2.835,"h":2.88,"l":2.83,"n":1746,"o":2.845,"t":"2026-08-17T19:45:00Z","v":342936,"vw":2.849005},{"c":2.84,"h":2.84,"l":2.84,"n":11,"o":2.84,"t":"2026-08-17T20:00:00Z","v":148268,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-08-17T22:30:00Z","v":1092,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-17T22:45:00Z","v":300,"vw":2.85},{"c":2.8595,"h":2.8595,"l":2.85,"n":2,"o":2.85,"t":"2026-08-17T23:00:00Z","v":1000,"vw":2.85475},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-08-17T23:15:00Z","v":500,"vw":2.86},{"c":2.8,"h":2.8,"l":2.79,"n":10,"o":2.8,"t":"2026-08-18T08:00:00Z","v":2285,"vw":2.79838},{"c":2.86,"h":2.8715,"l":2.86,"n":2,"o":2.8715,"t":"2026-08-18T11:00:00Z","v":903,"vw":2.866406},{"c":2.8432,"h":2.8432,"l":2.8432,"n":1,"o":2.8432,"t":"2026-08-18T11:15:00Z","v":143,"vw":2.8432},{"c":2.8799,"h":2.8799,"l":2.8799,"n":1,"o":2.8799,"t":"2026-08-18T11:45:00Z","v":1787,"vw":2.8799},{"c":2.88,"h":2.88,"l":2.85,"n":22,"o":2.86,"t":"2026-08-18T12:00:00Z","v":10340,"vw":2.875662},{"c":2.88,"h":2.89,"l":2.88,"n":3,"o":2.89,"t":"2026-08-18T13:00:00Z","v":2630,"vw":2.884563},{"c":2.89,"h":2.89,"l":2.88,"n":8,"o":2.88,"t":"2026-08-18T13:15:00Z","v":10664,"vw":2.884782},{"c":2.895,"h":2.99,"l":2.86,"n":1228,"o":2.89,"t":"2026-08-18T13:30:00Z","v":421732,"vw":2.926976},{"c":2.925,"h":2.94,"l":2.88,"n":308,"o":2.895,"t":"2026-08-18T13:45:00Z","v":34711,"vw":2.904761},{"c":2.8723,"h":2.93,"l":2.8601,"n":406,"o":2.93,"t":"2026-08-18T14:00:00Z","v":71710,"vw":2.889884},{"c":2.87,"h":2.895,"l":2.87,"n":317,"o":2.875,"t":"2026-08-18T14:15:00Z","v":49148,"vw":2.88208},{"c":2.865,"h":2.875,"l":2.85,"n":477,"o":2.87,"t":"2026-08-18T14:30:00Z","v":59268,"vw":2.862589},{"c":2.84,"h":2.87,"l":2.835,"n":426,"o":2.86,"t":"2026-08-18T14:45:00Z","v":47693,"vw":2.848717},{"c":2.82,"h":2.835,"l":2.82,"n":353,"o":2.835,"t":"2026-08-18T15:00:00Z","v":48601,"vw":2.827427},{"c":2.83,"h":2.8399,"l":2.8101,"n":424,"o":2.825,"t":"2026-08-18T15:15:00Z","v":58471,"vw":2.825578},{"c":2.81,"h":2.84,"l":2.81,"n":404,"o":2.835,"t":"2026-08-18T15:30:00Z","v":68876,"vw":2.823688},{"c":2.815,"h":2.82,"l":2.8001,"n":205,"o":2.81,"t":"2026-08-18T15:45:00Z","v":30360,"vw":2.812632},{"c":2.83,"h":2.8499,"l":2.815,"n":315,"o":2.815,"t":"2026-08-18T16:00:00Z","v":75282,"vw":2.832716},{"c":2.83,"h":2.85,"l":2.83,"n":270,"o":2.83,"t":"2026-08-18T16:15:00Z","v":38286,"vw":2.837586},{"c":2.845,"h":2.85,"l":2.83,"n":344,"o":2.835,"t":"2026-08-18T16:30:00Z","v":34544,"vw":2.841781},{"c":2.84,"h":2.86,"l":2.84,"n":363,"o":2.845,"t":"2026-08-18T16:45:00Z","v":43344,"vw":2.849239},{"c":2.83,"h":2.84,"l":2.83,"n":256,"o":2.84,"t":"2026-08-18T17:00:00Z","v":22801,"vw":2.835627},{"c":2.815,"h":2.855,"l":2.815,"n":366,"o":2.83,"t":"2026-08-18T17:15:00Z","v":56329,"vw":2.836848},{"c":2.82,"h":2.84,"l":2.815,"n":318,"o":2.82,"t":"2026-08-18T17:30:00Z","v":51887,"vw":2.828828},{"c":2.825,"h":2.83,"l":2.82,"n":218,"o":2.82,"t":"2026-08-18T17:45:00Z","v":15721,"vw":2.823379},{"c":2.82,"h":2.83,"l":2.82,"n":261,"o":2.82,"t":"2026-08-18T18:00:00Z","v":20036,"vw":2.821865},{"c":2.81,"h":2.84,"l":2.81,"n":558,"o":2.825,"t":"2026-08-18T18:15:00Z","v":215475,"vw":2.819457},{"c":2.825,"h":2.83,"l":2.8,"n":492,"o":2.81,"t":"2026-08-18T18:30:00Z","v":157517,"vw":2.80979},{"c":2.835,"h":2.84,"l":2.825,"n":272,"o":2.825,"t":"2026-08-18T18:45:00Z","v":28026,"vw":2.832735},{"c":2.845,"h":2.85,"l":2.8313,"n":304,"o":2.835,"t":"2026-08-18T19:00:00Z","v":48392,"vw":2.837491},{"c":2.84,"h":2.8688,"l":2.84,"n":594,"o":2.845,"t":"2026-08-18T19:15:00Z","v":118365,"vw":2.854975},{"c":2.875,"h":2.885,"l":2.84,"n":736,"o":2.845,"t":"2026-08-18T19:30:00Z","v":115784,"vw":2.86168},{"c":2.885,"h":2.89,"l":2.87,"n":1149,"o":2.875,"t":"2026-08-18T19:45:00Z","v":121481,"vw":2.876398},{"c":2.8801,"h":2.8801,"l":2.88,"n":14,"o":2.88,"t":"2026-08-18T20:00:00Z","v":134906,"vw":2.880003},{"c":2.8875,"h":2.8875,"l":2.8875,"n":1,"o":2.8875,"t":"2026-08-18T20:45:00Z","v":123,"vw":2.8875},{"c":2.882,"h":2.882,"l":2.882,"n":1,"o":2.882,"t":"2026-08-18T21:00:00Z","v":200,"vw":2.882},{"c":2.8575,"h":2.8575,"l":2.8575,"n":1,"o":2.8575,"t":"2026-08-18T23:00:00Z","v":750,"vw":2.8575},{"c":2.8503,"h":2.8503,"l":2.8503,"n":1,"o":2.8503,"t":"2026-08-18T23:30:00Z","v":3000,"vw":2.8503},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-08-19T08:00:00Z","v":279,"vw":2.8},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-08-19T08:45:00Z","v":204,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-08-19T09:15:00Z","v":2268,"vw":2.88},{"c":2.7527,"h":2.7527,"l":2.7527,"n":2,"o":2.7527,"t":"2026-08-19T09:45:00Z","v":101,"vw":2.7527},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-08-19T10:45:00Z","v":2076,"vw":2.89},{"c":2.91,"h":2.91,"l":2.89,"n":15,"o":2.9,"t":"2026-08-19T11:45:00Z","v":10793,"vw":2.89996},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9,"t":"2026-08-19T12:00:00Z","v":5166,"vw":2.900321},{"c":2.94,"h":2.945,"l":2.92,"n":3,"o":2.92,"t":"2026-08-19T12:30:00Z","v":8714,"vw":2.927},{"c":2.94,"h":2.945,"l":2.94,"n":3,"o":2.945,"t":"2026-08-19T12:45:00Z","v":5000,"vw":2.9403},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-08-19T13:00:00Z","v":2000,"vw":2.95},{"c":2.9795,"h":3.0382,"l":2.95,"n":32,"o":2.95,"t":"2026-08-19T13:15:00Z","v":39434,"vw":2.986874},{"c":3.155,"h":3.18,"l":2.99,"n":1639,"o":3.01,"t":"2026-08-19T13:30:00Z","v":587049,"vw":3.100391},{"c":3.165,"h":3.24,"l":3.13,"n":2147,"o":3.155,"t":"2026-08-19T13:45:00Z","v":594439,"vw":3.187864},{"c":3.185,"h":3.21,"l":3.16,"n":917,"o":3.16,"t":"2026-08-19T14:00:00Z","v":186744,"vw":3.182839},{"c":3.24,"h":3.24,"l":3.1801,"n":1803,"o":3.185,"t":"2026-08-19T14:15:00Z","v":438189,"vw":3.215235},{"c":3.27,"h":3.3,"l":3.235,"n":1391,"o":3.235,"t":"2026-08-19T14:30:00Z","v":465862,"vw":3.280025},{"c":3.291,"h":3.295,"l":3.24,"n":1163,"o":3.27,"t":"2026-08-19T14:45:00Z","v":430213,"vw":3.271178},{"c":3.29,"h":3.3,"l":3.27,"n":588,"o":3.295,"t":"2026-08-19T15:00:00Z","v":99742,"vw":3.282465},{"c":3.29,"h":3.3,"l":3.27,"n":538,"o":3.295,"t":"2026-08-19T15:15:00Z","v":155952,"vw":3.278461},{"c":3.215,"h":3.29,"l":3.19,"n":948,"o":3.29,"t":"2026-08-19T15:30:00Z","v":276641,"vw":3.240456},{"c":3.205,"h":3.215,"l":3.185,"n":626,"o":3.21,"t":"2026-08-19T15:45:00Z","v":168304,"vw":3.198863},{"c":3.19,"h":3.24,"l":3.19,"n":735,"o":3.2,"t":"2026-08-19T16:00:00Z","v":204384,"vw":3.215776},{"c":3.145,"h":3.195,"l":3.145,"n":911,"o":3.19,"t":"2026-08-19T16:15:00Z","v":361286,"vw":3.174633},{"c":3.145,"h":3.16,"l":3.14,"n":333,"o":3.15,"t":"2026-08-19T16:30:00Z","v":142357,"vw":3.151545},{"c":3.155,"h":3.175,"l":3.145,"n":641,"o":3.145,"t":"2026-08-19T16:45:00Z","v":263209,"vw":3.158101},{"c":3.15,"h":3.155,"l":3.14,"n":440,"o":3.155,"t":"2026-08-19T17:00:00Z","v":130466,"vw":3.151715},{"c":3.15,"h":3.17,"l":3.15,"n":503,"o":3.155,"t":"2026-08-19T17:15:00Z","v":126469,"vw":3.155403},{"c":3.145,"h":3.16,"l":3.135,"n":445,"o":3.15,"t":"2026-08-19T17:30:00Z","v":134502,"vw":3.146952},{"c":3.135,"h":3.155,"l":3.125,"n":523,"o":3.145,"t":"2026-08-19T17:45:00Z","v":129229,"vw":3.139079},{"c":3.115,"h":3.145,"l":3.1,"n":1564,"o":3.135,"t":"2026-08-19T18:00:00Z","v":507599,"vw":3.120864},{"c":3.1012,"h":3.115,"l":3.085,"n":1015,"o":3.115,"t":"2026-08-19T18:15:00Z","v":423748,"vw":3.105683},{"c":3.095,"h":3.105,"l":3.075,"n":848,"o":3.105,"t":"2026-08-19T18:30:00Z","v":330511,"vw":3.092938},{"c":3.115,"h":3.14,"l":3.09,"n":2393,"o":3.095,"t":"2026-08-19T18:45:00Z","v":1107592,"vw":3.114744},{"c":3.115,"h":3.12,"l":3.11,"n":407,"o":3.115,"t":"2026-08-19T19:00:00Z","v":244620,"vw":3.11113},{"c":3.125,"h":3.15,"l":3.105,"n":1603,"o":3.115,"t":"2026-08-19T19:15:00Z","v":640413,"vw":3.124364},{"c":3.19,"h":3.2,"l":3.12,"n":1150,"o":3.125,"t":"2026-08-19T19:30:00Z","v":436254,"vw":3.177489},{"c":3.25,"h":3.25,"l":3.155,"n":1995,"o":3.185,"t":"2026-08-19T19:45:00Z","v":660295,"vw":3.200624},{"c":3.16,"h":3.2838,"l":3.05,"n":16,"o":3.25,"t":"2026-08-19T20:00:00Z","v":245047,"vw":3.249649},{"c":3.24,"h":3.24,"l":3.22,"n":2,"o":3.22,"t":"2026-08-19T20:30:00Z","v":200,"vw":3.23},{"c":3.22,"h":3.23,"l":3.22,"n":6,"o":3.23,"t":"2026-08-19T20:45:00Z","v":3001,"vw":3.22046},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-08-19T21:00:00Z","v":750,"vw":3.25},{"c":3.23,"h":3.23,"l":3.22,"n":3,"o":3.22,"t":"2026-08-19T21:15:00Z","v":807,"vw":3.228685},{"c":3.2214,"h":3.248,"l":3.2214,"n":3,"o":3.248,"t":"2026-08-19T21:45:00Z","v":1730,"vw":3.239212},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-08-19T22:00:00Z","v":300,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-08-19T22:15:00Z","v":100,"vw":3.23},{"c":3.2481,"h":3.2481,"l":3.2481,"n":2,"o":3.2481,"t":"2026-08-19T22:30:00Z","v":728,"vw":3.2481},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-08-19T23:00:00Z","v":200,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-08-19T23:15:00Z","v":4100,"vw":3.24},{"c":3.2393,"h":3.2393,"l":3.2393,"n":1,"o":3.2393,"t":"2026-08-19T23:30:00Z","v":200,"vw":3.2393},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-08-19T23:45:00Z","v":530,"vw":3.24},{"c":3.24,"h":3.26,"l":3.19,"n":22,"o":3.23,"t":"2026-08-20T08:00:00Z","v":5982,"vw":3.236373},{"c":3.25,"h":3.25,"l":3.24,"n":3,"o":3.24,"t":"2026-08-20T08:15:00Z","v":316,"vw":3.246835},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-08-20T10:45:00Z","v":600,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-08-20T11:00:00Z","v":128,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-08-20T11:15:00Z","v":799,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-08-20T11:45:00Z","v":200,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-08-20T12:00:00Z","v":889,"vw":3.24},{"c":3.1709,"h":3.23,"l":3.17,"n":4,"o":3.23,"t":"2026-08-20T12:15:00Z","v":2300,"vw":3.180391},{"c":3.1701,"h":3.23,"l":3.1701,"n":2,"o":3.23,"t":"2026-08-20T12:30:00Z","v":225,"vw":3.203378},{"c":3.18,"h":3.19,"l":3.18,"n":3,"o":3.19,"t":"2026-08-20T12:45:00Z","v":300,"vw":3.186},{"c":3.2,"h":3.2,"l":3.18,"n":3,"o":3.18,"t":"2026-08-20T13:00:00Z","v":999,"vw":3.184004},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-08-20T13:15:00Z","v":311,"vw":3.2},{"c":3.105,"h":3.19,"l":3.1,"n":873,"o":3.17,"t":"2026-08-20T13:30:00Z","v":254841,"vw":3.150899},{"c":3.085,"h":3.115,"l":3.0602,"n":507,"o":3.1,"t":"2026-08-20T13:45:00Z","v":132579,"vw":3.091574},{"c":3.0599,"h":3.095,"l":3.051,"n":464,"o":3.085,"t":"2026-08-20T14:00:00Z","v":69583,"vw":3.075465},{"c":3.049,"h":3.075,"l":3.035,"n":415,"o":3.055,"t":"2026-08-20T14:15:00Z","v":73437,"vw":3.051304},{"c":3.03,"h":3.049,"l":3.0201,"n":299,"o":3.045,"t":"2026-08-20T14:30:00Z","v":38437,"vw":3.033952},{"c":3.045,"h":3.05,"l":3.0301,"n":300,"o":3.0357,"t":"2026-08-20T14:45:00Z","v":32784,"vw":3.041749},{"c":3.2,"h":3.2,"l":3.045,"n":695,"o":3.05,"t":"2026-08-20T15:00:00Z","v":141603,"vw":3.128206},{"c":3.225,"h":3.2291,"l":3.19,"n":292,"o":3.205,"t":"2026-08-20T15:15:00Z","v":45744,"vw":3.212212},{"c":3.205,"h":3.225,"l":3.18,"n":533,"o":3.22,"t":"2026-08-20T15:30:00Z","v":93074,"vw":3.199366},{"c":3.205,"h":3.21,"l":3.185,"n":445,"o":3.2,"t":"2026-08-20T15:45:00Z","v":43808,"vw":3.200349},{"c":3.18,"h":3.205,"l":3.175,"n":365,"o":3.2001,"t":"2026-08-20T16:00:00Z","v":59304,"vw":3.188504},{"c":3.175,"h":3.205,"l":3.1701,"n":313,"o":3.185,"t":"2026-08-20T16:15:00Z","v":27080,"vw":3.183581},{"c":3.195,"h":3.1999,"l":3.17,"n":237,"o":3.175,"t":"2026-08-20T16:30:00Z","v":19343,"vw":3.184807},{"c":3.189,"h":3.205,"l":3.185,"n":161,"o":3.19,"t":"2026-08-20T16:45:00Z","v":16674,"vw":3.195003},{"c":3.145,"h":3.1891,"l":3.145,"n":225,"o":3.185,"t":"2026-08-20T17:00:00Z","v":17371,"vw":3.165047},{"c":3.045,"h":3.145,"l":3.025,"n":582,"o":3.145,"t":"2026-08-20T17:15:00Z","v":138409,"vw":3.077284},{"c":3,"h":3.0599,"l":2.985,"n":740,"o":3.049,"t":"2026-08-20T17:30:00Z","v":236623,"vw":3.013415},{"c":2.9727,"h":3.015,"l":2.9727,"n":531,"o":3.005,"t":"2026-08-20T17:45:00Z","v":152585,"vw":2.99822},{"c":2.98,"h":2.99,"l":2.97,"n":307,"o":2.975,"t":"2026-08-20T18:00:00Z","v":47931,"vw":2.980276},{"c":3.015,"h":3.04,"l":2.9745,"n":690,"o":2.985,"t":"2026-08-20T18:15:00Z","v":112470,"vw":3.010698},{"c":3.015,"h":3.0199,"l":3.005,"n":315,"o":3.015,"t":"2026-08-20T18:30:00Z","v":52549,"vw":3.011098},{"c":2.9988,"h":3.025,"l":2.995,"n":535,"o":3.015,"t":"2026-08-20T18:45:00Z","v":198435,"vw":3.004424},{"c":3.015,"h":3.02,"l":2.98,"n":747,"o":2.995,"t":"2026-08-20T19:00:00Z","v":243236,"vw":3.004059},{"c":3,"h":3.03,"l":2.995,"n":1475,"o":3.015,"t":"2026-08-20T19:15:00Z","v":814489,"vw":3.012597},{"c":2.96,"h":3.01,"l":2.955,"n":934,"o":3.01,"t":"2026-08-20T19:30:00Z","v":285192,"vw":2.977485},{"c":2.92,"h":2.965,"l":2.92,"n":2189,"o":2.9601,"t":"2026-08-20T19:45:00Z","v":594880,"vw":2.946422},{"c":2.95,"h":2.95,"l":2.94,"n":15,"o":2.94,"t":"2026-08-20T20:00:00Z","v":292771,"vw":2.940003},{"c":2.9954,"h":2.9954,"l":2.9954,"n":1,"o":2.9954,"t":"2026-08-20T20:15:00Z","v":1000,"vw":2.9954},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-20T20:30:00Z","v":100,"vw":2.94},{"c":2.9999,"h":2.9999,"l":2.96,"n":3,"o":2.96,"t":"2026-08-20T21:15:00Z","v":533,"vw":2.984947},{"c":2.99,"h":2.99,"l":2.98,"n":4,"o":2.98,"t":"2026-08-20T21:30:00Z","v":995,"vw":2.984797},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-08-20T21:45:00Z","v":2000,"vw":2.94},{"c":2.96,"h":2.9829,"l":2.96,"n":2,"o":2.9829,"t":"2026-08-20T23:30:00Z","v":699,"vw":2.976381},{"c":2.9,"h":2.98,"l":2.9,"n":10,"o":2.98,"t":"2026-08-21T08:00:00Z","v":1610,"vw":2.905141},{"c":2.92,"h":2.93,"l":2.92,"n":6,"o":2.92,"t":"2026-08-21T08:30:00Z","v":336,"vw":2.923344},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-21T08:45:00Z","v":211,"vw":2.91},{"c":2.91,"h":3.01,"l":2.91,"n":7,"o":3.01,"t":"2026-08-21T09:00:00Z","v":449,"vw":2.954676},{"c":2.96,"h":3,"l":2.96,"n":5,"o":3,"t":"2026-08-21T10:00:00Z","v":648,"vw":2.986543},{"c":2.96,"h":2.9642,"l":2.96,"n":2,"o":2.9642,"t":"2026-08-21T11:45:00Z","v":250,"vw":2.96252},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-08-21T12:00:00Z","v":800,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-21T12:15:00Z","v":2306,"vw":2.94},{"c":2.9623,"h":2.9623,"l":2.9623,"n":1,"o":2.9623,"t":"2026-08-21T12:30:00Z","v":1035,"vw":2.9623},{"c":2.99,"h":2.99,"l":2.9643,"n":5,"o":2.97,"t":"2026-08-21T13:00:00Z","v":1201,"vw":2.979749},{"c":2.98,"h":3,"l":2.98,"n":3,"o":2.99,"t":"2026-08-21T13:15:00Z","v":5475,"vw":2.9979},{"c":3.1542,"h":3.2,"l":2.95,"n":878,"o":2.98,"t":"2026-08-21T13:30:00Z","v":360318,"vw":3.098388},{"c":3.2134,"h":3.23,"l":3.1,"n":466,"o":3.155,"t":"2026-08-21T13:45:00Z","v":86644,"vw":3.17055},{"c":3.215,"h":3.245,"l":3.18,"n":572,"o":3.215,"t":"2026-08-21T14:00:00Z","v":265956,"vw":3.218344},{"c":3.165,"h":3.2191,"l":3.145,"n":724,"o":3.215,"t":"2026-08-21T14:15:00Z","v":240052,"vw":3.170496},{"c":3.185,"h":3.205,"l":3.16,"n":462,"o":3.1688,"t":"2026-08-21T14:30:00Z","v":109811,"vw":3.182517},{"c":3.12,"h":3.18,"l":3.11,"n":222,"o":3.18,"t":"2026-08-21T14:45:00Z","v":63539,"vw":3.14885},{"c":3.101,"h":3.1297,"l":3.1008,"n":201,"o":3.125,"t":"2026-08-21T15:00:00Z","v":37650,"vw":3.116008},{"c":3.1013,"h":3.105,"l":3.08,"n":228,"o":3.105,"t":"2026-08-21T15:15:00Z","v":44375,"vw":3.091674},{"c":3.135,"h":3.14,"l":3.105,"n":170,"o":3.11,"t":"2026-08-21T15:30:00Z","v":28289,"vw":3.125677},{"c":3.125,"h":3.14,"l":3.115,"n":337,"o":3.14,"t":"2026-08-21T15:45:00Z","v":65451,"vw":3.12982},{"c":3.115,"h":3.1255,"l":3.1111,"n":127,"o":3.1255,"t":"2026-08-21T16:00:00Z","v":15947,"vw":3.117069},{"c":3.105,"h":3.115,"l":3.09,"n":235,"o":3.11,"t":"2026-08-21T16:15:00Z","v":45937,"vw":3.105274},{"c":3.105,"h":3.11,"l":3.0901,"n":197,"o":3.105,"t":"2026-08-21T16:30:00Z","v":28305,"vw":3.100283},{"c":3.105,"h":3.11,"l":3.1,"n":89,"o":3.105,"t":"2026-08-21T16:45:00Z","v":6582,"vw":3.10539},{"c":3.08,"h":3.105,"l":3.075,"n":262,"o":3.105,"t":"2026-08-21T17:00:00Z","v":39892,"vw":3.094772},{"c":3.075,"h":3.08,"l":3.07,"n":144,"o":3.08,"t":"2026-08-21T17:15:00Z","v":16724,"vw":3.074929},{"c":3.07,"h":3.08,"l":3.07,"n":149,"o":3.075,"t":"2026-08-21T17:30:00Z","v":17607,"vw":3.074283},{"c":3.085,"h":3.09,"l":3.06,"n":261,"o":3.072,"t":"2026-08-21T17:45:00Z","v":84546,"vw":3.073599},{"c":3.07,"h":3.085,"l":3.07,"n":158,"o":3.085,"t":"2026-08-21T18:00:00Z","v":12907,"vw":3.077421},{"c":3.06,"h":3.07,"l":3.06,"n":197,"o":3.07,"t":"2026-08-21T18:15:00Z","v":28125,"vw":3.063201},{"c":3.06,"h":3.069,"l":3.06,"n":151,"o":3.065,"t":"2026-08-21T18:30:00Z","v":12863,"vw":3.064701},{"c":3.08,"h":3.085,"l":3.06,"n":326,"o":3.06,"t":"2026-08-21T18:45:00Z","v":73469,"vw":3.075636},{"c":3.1,"h":3.1,"l":3.075,"n":270,"o":3.075,"t":"2026-08-21T19:00:00Z","v":22094,"vw":3.086239},{"c":3.125,"h":3.13,"l":3.095,"n":282,"o":3.095,"t":"2026-08-21T19:15:00Z","v":23914,"vw":3.118862},{"c":3.115,"h":3.12,"l":3.11,"n":633,"o":3.12,"t":"2026-08-21T19:30:00Z","v":29657,"vw":3.116276},{"c":3.1041,"h":3.13,"l":3.1,"n":1295,"o":3.115,"t":"2026-08-21T19:45:00Z","v":174804,"vw":3.111678},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-08-21T20:00:00Z","v":150844,"vw":3.11},{"c":3.0622,"h":3.0622,"l":3.0622,"n":1,"o":3.0622,"t":"2026-08-21T20:15:00Z","v":200,"vw":3.0622},{"c":3.098,"h":3.1,"l":3.098,"n":3,"o":3.1,"t":"2026-08-21T20:45:00Z","v":500,"vw":3.0992},{"c":3.092,"h":3.1,"l":3.092,"n":2,"o":3.1,"t":"2026-08-21T21:00:00Z","v":200,"vw":3.096},{"c":3.0662,"h":3.0662,"l":3.0662,"n":1,"o":3.0662,"t":"2026-08-21T21:30:00Z","v":400,"vw":3.0662},{"c":3.0985,"h":3.1,"l":3.0985,"n":2,"o":3.1,"t":"2026-08-21T21:45:00Z","v":240,"vw":3.09925},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-21T23:00:00Z","v":3000,"vw":3.08},{"c":3.094,"h":3.1,"l":3.094,"n":4,"o":3.1,"t":"2026-08-21T23:15:00Z","v":2200,"vw":3.097268},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-21T23:30:00Z","v":2093,"vw":3.1},{"c":3.17,"h":3.2,"l":3.17,"n":9,"o":3.2,"t":"2026-08-24T08:00:00Z","v":322,"vw":3.18051},{"c":3.1,"h":3.12,"l":3.1,"n":10,"o":3.11,"t":"2026-08-24T11:00:00Z","v":2585,"vw":3.101226},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-24T11:30:00Z","v":500,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-24T12:15:00Z","v":200,"vw":3.07},{"c":3.0701,"h":3.12,"l":3.0701,"n":6,"o":3.12,"t":"2026-08-24T12:30:00Z","v":736,"vw":3.095902},{"c":3.13,"h":3.13,"l":3.07,"n":15,"o":3.07,"t":"2026-08-24T13:15:00Z","v":839,"vw":3.108625},{"c":3.05,"h":3.18,"l":3.02,"n":1014,"o":3.14,"t":"2026-08-24T13:30:00Z","v":184879,"vw":3.083478},{"c":3.05,"h":3.085,"l":3.035,"n":510,"o":3.06,"t":"2026-08-24T13:45:00Z","v":64405,"vw":3.06248},{"c":3.015,"h":3.055,"l":2.985,"n":606,"o":3.05,"t":"2026-08-24T14:00:00Z","v":77600,"vw":3.014074},{"c":3.055,"h":3.0599,"l":3.01,"n":441,"o":3.015,"t":"2026-08-24T14:15:00Z","v":46271,"vw":3.037461},{"c":3.045,"h":3.075,"l":3.04,"n":571,"o":3.055,"t":"2026-08-24T14:30:00Z","v":50941,"vw":3.05429},{"c":3.065,"h":3.069,"l":3.03,"n":368,"o":3.045,"t":"2026-08-24T14:45:00Z","v":26108,"vw":3.042914},{"c":3.055,"h":3.065,"l":3.04,"n":407,"o":3.06,"t":"2026-08-24T15:00:00Z","v":32943,"vw":3.056973},{"c":3.035,"h":3.06,"l":3.03,"n":325,"o":3.051,"t":"2026-08-24T15:15:00Z","v":27269,"vw":3.04394},{"c":3.035,"h":3.06,"l":3.03,"n":381,"o":3.035,"t":"2026-08-24T15:30:00Z","v":31925,"vw":3.038457},{"c":3.045,"h":3.045,"l":3.03,"n":286,"o":3.035,"t":"2026-08-24T15:45:00Z","v":25065,"vw":3.038045},{"c":3.045,"h":3.06,"l":3.035,"n":337,"o":3.045,"t":"2026-08-24T16:00:00Z","v":29791,"vw":3.046577},{"c":3.055,"h":3.0651,"l":3.04,"n":248,"o":3.04,"t":"2026-08-24T16:15:00Z","v":18215,"vw":3.057211},{"c":3.0513,"h":3.06,"l":3.04,"n":291,"o":3.055,"t":"2026-08-24T16:30:00Z","v":57820,"vw":3.048549},{"c":3.06,"h":3.06,"l":3.05,"n":442,"o":3.06,"t":"2026-08-24T16:45:00Z","v":28830,"vw":3.051971},{"c":3.055,"h":3.07,"l":3.05,"n":322,"o":3.055,"t":"2026-08-24T17:00:00Z","v":29992,"vw":3.061137},{"c":3.035,"h":3.07,"l":3.035,"n":430,"o":3.051,"t":"2026-08-24T17:15:00Z","v":28427,"vw":3.05529},{"c":3.035,"h":3.04,"l":3.0211,"n":369,"o":3.04,"t":"2026-08-24T17:30:00Z","v":17140,"vw":3.030724},{"c":3.035,"h":3.04,"l":3.03,"n":335,"o":3.035,"t":"2026-08-24T17:45:00Z","v":20054,"vw":3.032504},{"c":3.045,"h":3.065,"l":3.03,"n":721,"o":3.04,"t":"2026-08-24T18:00:00Z","v":97790,"vw":3.048188},{"c":3.055,"h":3.06,"l":3.04,"n":321,"o":3.045,"t":"2026-08-24T18:15:00Z","v":20420,"vw":3.04909},{"c":3.03,"h":3.055,"l":3.03,"n":386,"o":3.055,"t":"2026-08-24T18:30:00Z","v":44688,"vw":3.041658},{"c":3.035,"h":3.04,"l":3.025,"n":275,"o":3.03,"t":"2026-08-24T18:45:00Z","v":22663,"vw":3.032802},{"c":3.005,"h":3.04,"l":3,"n":618,"o":3.035,"t":"2026-08-24T19:00:00Z","v":170663,"vw":3.009961},{"c":2.98,"h":3.005,"l":2.98,"n":581,"o":3.005,"t":"2026-08-24T19:15:00Z","v":150410,"vw":2.990103},{"c":2.985,"h":2.995,"l":2.98,"n":1361,"o":2.985,"t":"2026-08-24T19:30:00Z","v":368201,"vw":2.986249},{"c":3.005,"h":3.01,"l":2.97,"n":1561,"o":2.99,"t":"2026-08-24T19:45:00Z","v":237257,"vw":2.98745},{"c":3,"h":3,"l":3,"n":22,"o":3,"t":"2026-08-24T20:00:00Z","v":127808,"vw":3},{"c":3.02,"h":3.03,"l":3.02,"n":4,"o":3.03,"t":"2026-08-24T21:30:00Z","v":400,"vw":3.0275},{"c":3.02,"h":3.02,"l":3,"n":4,"o":3,"t":"2026-08-24T22:15:00Z","v":4376,"vw":3.012039},{"c":3.0008,"h":3.0008,"l":3.0008,"n":2,"o":3.0008,"t":"2026-08-24T22:30:00Z","v":2094,"vw":3.0008},{"c":3.1402,"h":3.15,"l":3.05,"n":609,"o":3.05,"t":"2026-08-25T13:30:00Z","v":308714,"vw":3.12619},{"c":3.115,"h":3.15,"l":3.0802,"n":600,"o":3.14,"t":"2026-08-25T13:45:00Z","v":129252,"vw":3.133162},{"c":3.14,"h":3.145,"l":3.12,"n":459,"o":3.12,"t":"2026-08-25T14:00:00Z","v":160384,"vw":3.125679},{"c":3.241,"h":3.25,"l":3.13,"n":1180,"o":3.14,"t":"2026-08-25T14:15:00Z","v":356904,"vw":3.182649},{"c":3.235,"h":3.27,"l":3.215,"n":739,"o":3.245,"t":"2026-08-25T14:30:00Z","v":186137,"vw":3.241712},{"c":3.32,"h":3.325,"l":3.235,"n":1217,"o":3.235,"t":"2026-08-25T14:45:00Z","v":437741,"vw":3.275208},{"c":3.295,"h":3.33,"l":3.29,"n":804,"o":3.315,"t":"2026-08-25T15:00:00Z","v":207425,"vw":3.311548},{"c":3.28,"h":3.315,"l":3.26,"n":1054,"o":3.29,"t":"2026-08-25T15:15:00Z","v":218128,"vw":3.287831},{"c":3.245,"h":3.28,"l":3.2401,"n":346,"o":3.275,"t":"2026-08-25T15:30:00Z","v":58997,"vw":3.263242},{"c":3.235,"h":3.249,"l":3.23,"n":371,"o":3.245,"t":"2026-08-25T15:45:00Z","v":83893,"vw":3.238493},{"c":3.2,"h":3.27,"l":3.192,"n":611,"o":3.235,"t":"2026-08-25T16:00:00Z","v":237601,"vw":3.231516},{"c":3.175,"h":3.205,"l":3.155,"n":609,"o":3.205,"t":"2026-08-25T16:15:00Z","v":147683,"vw":3.166925},{"c":3.195,"h":3.2,"l":3.175,"n":246,"o":3.175,"t":"2026-08-25T16:30:00Z","v":35783,"vw":3.18491},{"c":3.205,"h":3.215,"l":3.2,"n":352,"o":3.2,"t":"2026-08-25T16:45:00Z","v":47276,"vw":3.206025},{"c":3.181,"h":3.205,"l":3.18,"n":319,"o":3.205,"t":"2026-08-25T17:00:00Z","v":33431,"vw":3.193003},{"c":3.24,"h":3.245,"l":3.185,"n":482,"o":3.19,"t":"2026-08-25T17:15:00Z","v":141494,"vw":3.212572},{"c":3.23,"h":3.25,"l":3.23,"n":329,"o":3.24,"t":"2026-08-25T17:30:00Z","v":36293,"vw":3.239274},{"c":3.26,"h":3.26,"l":3.23,"n":293,"o":3.23,"t":"2026-08-25T17:45:00Z","v":35641,"vw":3.243402},{"c":3.245,"h":3.269,"l":3.23,"n":434,"o":3.255,"t":"2026-08-25T18:00:00Z","v":54446,"vw":3.253053},{"c":3.235,"h":3.25,"l":3.23,"n":332,"o":3.245,"t":"2026-08-25T18:15:00Z","v":32110,"vw":3.240672},{"c":3.25,"h":3.255,"l":3.23,"n":297,"o":3.235,"t":"2026-08-25T18:30:00Z","v":28791,"vw":3.238966},{"c":3.25,"h":3.26,"l":3.25,"n":594,"o":3.255,"t":"2026-08-25T18:45:00Z","v":137763,"vw":3.255538},{"c":3.205,"h":3.255,"l":3.195,"n":772,"o":3.25,"t":"2026-08-25T19:00:00Z","v":127766,"vw":3.214228},{"c":3.22,"h":3.23,"l":3.1913,"n":584,"o":3.205,"t":"2026-08-25T19:15:00Z","v":92192,"vw":3.213098},{"c":3.235,"h":3.245,"l":3.21,"n":913,"o":3.225,"t":"2026-08-25T19:30:00Z","v":156557,"vw":3.225457},{"c":3.285,"h":3.31,"l":3.23,"n":2360,"o":3.235,"t":"2026-08-25T19:45:00Z","v":518834,"vw":3.273256},{"c":3.28,"h":3.28,"l":3.28,"n":17,"o":3.28,"t":"2026-08-25T20:00:00Z","v":143856,"vw":3.28},{"c":3.28,"h":3.31,"l":3.28,"n":6,"o":3.31,"t":"2026-08-25T20:15:00Z","v":33528,"vw":3.281432},{"c":3.28,"h":3.2815,"l":3.28,"n":3,"o":3.2815,"t":"2026-08-25T20:30:00Z","v":882,"vw":3.280254},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-08-25T20:45:00Z","v":501,"vw":3.3},{"c":3.2909,"h":3.2909,"l":3.29,"n":2,"o":3.29,"t":"2026-08-25T21:15:00Z","v":1300,"vw":3.290692},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-08-25T21:30:00Z","v":1960,"vw":3.31},{"c":3.3006,"h":3.3006,"l":3.3006,"n":1,"o":3.3006,"t":"2026-08-25T22:00:00Z","v":100,"vw":3.3006},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-08-25T22:30:00Z","v":864,"vw":3.3},{"c":3.3185,"h":3.3185,"l":3.3185,"n":2,"o":3.3185,"t":"2026-08-25T22:45:00Z","v":102,"vw":3.3185},{"c":3.3001,"h":3.3001,"l":3.3,"n":2,"o":3.3,"t":"2026-08-25T23:00:00Z","v":200,"vw":3.30005},{"c":3.32,"h":3.32,"l":3.3031,"n":5,"o":3.3031,"t":"2026-08-25T23:30:00Z","v":1203,"vw":3.313014},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-25T23:45:00Z","v":500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.28,"n":3,"o":3.28,"t":"2026-08-26T09:00:00Z","v":272,"vw":3.292},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-08-26T09:45:00Z","v":500,"vw":3.31},{"c":3.31,"h":3.31,"l":3.3,"n":9,"o":3.3,"t":"2026-08-26T10:00:00Z","v":3781,"vw":3.30238},{"c":3.31,"h":3.31,"l":3.3,"n":2,"o":3.3,"t":"2026-08-26T10:30:00Z","v":1644,"vw":3.303041},{"c":3.3686,"h":3.3686,"l":3.31,"n":8,"o":3.33,"t":"2026-08-26T11:00:00Z","v":3757,"vw":3.345894},{"c":3.37,"h":3.3891,"l":3.37,"n":10,"o":3.3792,"t":"2026-08-26T11:15:00Z","v":4623,"vw":3.383085},{"c":3.3585,"h":3.3585,"l":3.356,"n":2,"o":3.356,"t":"2026-08-26T11:30:00Z","v":6420,"vw":3.35628},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-08-26T11:45:00Z","v":307,"vw":3.37},{"c":3.35,"h":3.38,"l":3.35,"n":23,"o":3.38,"t":"2026-08-26T12:00:00Z","v":4576,"vw":3.364716},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-08-26T12:15:00Z","v":300,"vw":3.35},{"c":3.35,"h":3.35,"l":3.34,"n":11,"o":3.34,"t":"2026-08-26T12:30:00Z","v":1203,"vw":3.344167},{"c":3.35,"h":3.36,"l":3.33,"n":13,"o":3.35,"t":"2026-08-26T12:45:00Z","v":1100,"vw":3.347143},{"c":3.39,"h":3.39,"l":3.335,"n":22,"o":3.38,"t":"2026-08-26T13:15:00Z","v":6221,"vw":3.383577},{"c":3.32,"h":3.515,"l":3.295,"n":1510,"o":3.37,"t":"2026-08-26T13:30:00Z","v":535722,"vw":3.409799},{"c":3.245,"h":3.33,"l":3.18,"n":879,"o":3.3195,"t":"2026-08-26T13:45:00Z","v":443268,"vw":3.222795},{"c":3.265,"h":3.27,"l":3.23,"n":517,"o":3.24,"t":"2026-08-26T14:00:00Z","v":97945,"vw":3.255874},{"c":3.225,"h":3.3,"l":3.225,"n":440,"o":3.27,"t":"2026-08-26T14:15:00Z","v":66261,"vw":3.263487},{"c":3.225,"h":3.23,"l":3.2,"n":383,"o":3.225,"t":"2026-08-26T14:30:00Z","v":52814,"vw":3.214035},{"c":3.235,"h":3.239,"l":3.2101,"n":462,"o":3.2299,"t":"2026-08-26T14:45:00Z","v":72123,"vw":3.220661},{"c":3.2191,"h":3.245,"l":3.215,"n":367,"o":3.235,"t":"2026-08-26T15:00:00Z","v":74722,"vw":3.232872},{"c":3.21,"h":3.235,"l":3.19,"n":476,"o":3.22,"t":"2026-08-26T15:15:00Z","v":70164,"vw":3.219121},{"c":3.205,"h":3.21,"l":3.1909,"n":276,"o":3.21,"t":"2026-08-26T15:30:00Z","v":30968,"vw":3.199397},{"c":3.185,"h":3.21,"l":3.18,"n":298,"o":3.21,"t":"2026-08-26T15:45:00Z","v":28458,"vw":3.193191},{"c":3.205,"h":3.22,"l":3.18,"n":444,"o":3.185,"t":"2026-08-26T16:00:00Z","v":60251,"vw":3.195691},{"c":3.21,"h":3.21,"l":3.19,"n":482,"o":3.205,"t":"2026-08-26T16:15:00Z","v":45657,"vw":3.198611},{"c":3.215,"h":3.22,"l":3.2,"n":491,"o":3.205,"t":"2026-08-26T16:30:00Z","v":48788,"vw":3.207819},{"c":3.235,"h":3.24,"l":3.215,"n":365,"o":3.215,"t":"2026-08-26T16:45:00Z","v":30874,"vw":3.223771},{"c":3.235,"h":3.258,"l":3.235,"n":422,"o":3.235,"t":"2026-08-26T17:00:00Z","v":42360,"vw":3.246654},{"c":3.235,"h":3.245,"l":3.23,"n":255,"o":3.235,"t":"2026-08-26T17:15:00Z","v":27038,"vw":3.240562},{"c":3.245,"h":3.245,"l":3.23,"n":337,"o":3.235,"t":"2026-08-26T17:30:00Z","v":24526,"vw":3.238222},{"c":3.215,"h":3.245,"l":3.2101,"n":499,"o":3.245,"t":"2026-08-26T17:45:00Z","v":59258,"vw":3.225119},{"c":3.235,"h":3.235,"l":3.215,"n":398,"o":3.215,"t":"2026-08-26T18:00:00Z","v":31955,"vw":3.225027},{"c":3.215,"h":3.245,"l":3.215,"n":429,"o":3.235,"t":"2026-08-26T18:15:00Z","v":50731,"vw":3.228671},{"c":3.21,"h":3.22,"l":3.21,"n":496,"o":3.22,"t":"2026-08-26T18:30:00Z","v":32806,"vw":3.211944},{"c":3.215,"h":3.22,"l":3.21,"n":460,"o":3.215,"t":"2026-08-26T18:45:00Z","v":28217,"vw":3.212269},{"c":3.215,"h":3.22,"l":3.205,"n":431,"o":3.21,"t":"2026-08-26T19:00:00Z","v":38284,"vw":3.211076},{"c":3.215,"h":3.22,"l":3.21,"n":538,"o":3.215,"t":"2026-08-26T19:15:00Z","v":32661,"vw":3.212938},{"c":3.195,"h":3.225,"l":3.185,"n":892,"o":3.215,"t":"2026-08-26T19:30:00Z","v":164852,"vw":3.206021},{"c":3.175,"h":3.195,"l":3.16,"n":1566,"o":3.195,"t":"2026-08-26T19:45:00Z","v":501152,"vw":3.177273},{"c":3.18,"h":3.1895,"l":3.17,"n":15,"o":3.18,"t":"2026-08-26T20:00:00Z","v":207428,"vw":3.180009},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-08-26T21:15:00Z","v":100,"vw":3.18},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-08-26T21:30:00Z","v":300,"vw":3.2},{"c":3.2185,"h":3.2185,"l":3.2185,"n":1,"o":3.2185,"t":"2026-08-26T22:30:00Z","v":100,"vw":3.2185},{"c":3.2199,"h":3.2199,"l":3.2194,"n":3,"o":3.2194,"t":"2026-08-26T23:00:00Z","v":1150,"vw":3.219748},{"c":3.2169,"h":3.2169,"l":3.2169,"n":1,"o":3.2169,"t":"2026-08-26T23:15:00Z","v":2600,"vw":3.2169},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-08-26T23:45:00Z","v":100,"vw":3.22},{"c":3.2,"h":3.22,"l":3.2,"n":4,"o":3.22,"t":"2026-08-27T08:15:00Z","v":3300,"vw":3.200606},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.2,"t":"2026-08-27T09:30:00Z","v":268,"vw":3.195},{"c":3.19,"h":3.19,"l":3.1897,"n":2,"o":3.1897,"t":"2026-08-27T12:15:00Z","v":300,"vw":3.1898},{"c":3.18,"h":3.19,"l":3.18,"n":2,"o":3.19,"t":"2026-08-27T12:30:00Z","v":1027,"vw":3.184869},{"c":3.18,"h":3.19,"l":3.17,"n":12,"o":3.18,"t":"2026-08-27T12:45:00Z","v":2454,"vw":3.178773},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-27T13:15:00Z","v":100,"vw":3.21},{"c":3.25,"h":3.285,"l":3.15,"n":720,"o":3.17,"t":"2026-08-27T13:30:00Z","v":169872,"vw":3.22318},{"c":3.215,"h":3.25,"l":3.215,"n":242,"o":3.25,"t":"2026-08-27T13:45:00Z","v":39597,"vw":3.233243},{"c":3.225,"h":3.225,"l":3.191,"n":381,"o":3.215,"t":"2026-08-27T14:00:00Z","v":42140,"vw":3.206252},{"c":3.285,"h":3.31,"l":3.225,"n":463,"o":3.225,"t":"2026-08-27T14:15:00Z","v":112546,"vw":3.283388},{"c":3.315,"h":3.33,"l":3.28,"n":442,"o":3.2891,"t":"2026-08-27T14:30:00Z","v":65239,"vw":3.312167},{"c":3.28,"h":3.325,"l":3.28,"n":381,"o":3.315,"t":"2026-08-27T14:45:00Z","v":74239,"vw":3.302204},{"c":3.315,"h":3.325,"l":3.265,"n":766,"o":3.28,"t":"2026-08-27T15:00:00Z","v":233407,"vw":3.303957},{"c":3.275,"h":3.33,"l":3.275,"n":405,"o":3.315,"t":"2026-08-27T15:15:00Z","v":107760,"vw":3.309152},{"c":3.275,"h":3.28,"l":3.255,"n":427,"o":3.28,"t":"2026-08-27T15:30:00Z","v":84086,"vw":3.265556},{"c":3.2834,"h":3.3,"l":3.275,"n":284,"o":3.275,"t":"2026-08-27T15:45:00Z","v":140677,"vw":3.281705},{"c":3.285,"h":3.3,"l":3.28,"n":433,"o":3.29,"t":"2026-08-27T16:00:00Z","v":50047,"vw":3.287496},{"c":3.305,"h":3.305,"l":3.265,"n":396,"o":3.28,"t":"2026-08-27T16:15:00Z","v":37243,"vw":3.282902},{"c":3.2894,"h":3.31,"l":3.265,"n":497,"o":3.3001,"t":"2026-08-27T16:30:00Z","v":67248,"vw":3.289448},{"c":3.315,"h":3.32,"l":3.285,"n":415,"o":3.285,"t":"2026-08-27T16:45:00Z","v":47470,"vw":3.298396},{"c":3.3,"h":3.315,"l":3.3,"n":362,"o":3.31,"t":"2026-08-27T17:00:00Z","v":40829,"vw":3.306906},{"c":3.2901,"h":3.31,"l":3.29,"n":325,"o":3.31,"t":"2026-08-27T17:15:00Z","v":32607,"vw":3.300633},{"c":3.315,"h":3.32,"l":3.29,"n":529,"o":3.295,"t":"2026-08-27T17:30:00Z","v":68260,"vw":3.305376},{"c":3.285,"h":3.32,"l":3.28,"n":376,"o":3.31,"t":"2026-08-27T17:45:00Z","v":59184,"vw":3.305417},{"c":3.295,"h":3.3,"l":3.29,"n":337,"o":3.29,"t":"2026-08-27T18:00:00Z","v":28454,"vw":3.292687},{"c":3.345,"h":3.348,"l":3.295,"n":530,"o":3.295,"t":"2026-08-27T18:15:00Z","v":98394,"vw":3.329858},{"c":3.365,"h":3.37,"l":3.345,"n":371,"o":3.349,"t":"2026-08-27T18:30:00Z","v":49550,"vw":3.35795},{"c":3.365,"h":3.37,"l":3.35,"n":447,"o":3.36,"t":"2026-08-27T18:45:00Z","v":68467,"vw":3.356812},{"c":3.32,"h":3.37,"l":3.31,"n":1025,"o":3.37,"t":"2026-08-27T19:00:00Z","v":233557,"vw":3.344326},{"c":3.325,"h":3.34,"l":3.3208,"n":497,"o":3.325,"t":"2026-08-27T19:15:00Z","v":47957,"vw":3.329995},{"c":3.33,"h":3.345,"l":3.315,"n":938,"o":3.32,"t":"2026-08-27T19:30:00Z","v":102881,"vw":3.328784},{"c":3.3,"h":3.335,"l":3.295,"n":2284,"o":3.335,"t":"2026-08-27T19:45:00Z","v":343394,"vw":3.310475},{"c":3.3,"h":3.3,"l":3.3,"n":18,"o":3.3,"t":"2026-08-27T20:00:00Z","v":194845,"vw":3.3},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-08-27T20:15:00Z","v":303,"vw":3.36},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-08-27T22:15:00Z","v":100,"vw":3.31},{"c":3.33,"h":3.35,"l":3.33,"n":6,"o":3.35,"t":"2026-08-27T22:45:00Z","v":672,"vw":3.34},{"c":3.329,"h":3.329,"l":3.329,"n":1,"o":3.329,"t":"2026-08-27T23:30:00Z","v":1000,"vw":3.329},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-08-28T10:15:00Z","v":1188,"vw":3.32},{"c":3.32,"h":3.33,"l":3.32,"n":6,"o":3.33,"t":"2026-08-28T13:00:00Z","v":1189,"vw":3.324953},{"c":3.26,"h":3.315,"l":3.26,"n":7,"o":3.3,"t":"2026-08-28T13:15:00Z","v":2158,"vw":3.266529},{"c":3.305,"h":3.339,"l":3.21,"n":961,"o":3.25,"t":"2026-08-28T13:30:00Z","v":260051,"vw":3.270594},{"c":3.292,"h":3.38,"l":3.292,"n":586,"o":3.31,"t":"2026-08-28T13:45:00Z","v":87889,"vw":3.340304},{"c":3.2409,"h":3.32,"l":3.23,"n":1136,"o":3.3,"t":"2026-08-28T14:00:00Z","v":170704,"vw":3.258415},{"c":3.285,"h":3.315,"l":3.245,"n":638,"o":3.245,"t":"2026-08-28T14:15:00Z","v":74379,"vw":3.293776},{"c":3.37,"h":3.405,"l":3.27,"n":1151,"o":3.28,"t":"2026-08-28T14:30:00Z","v":233043,"vw":3.373848},{"c":3.335,"h":3.375,"l":3.285,"n":804,"o":3.37,"t":"2026-08-28T14:45:00Z","v":311794,"vw":3.355685},{"c":3.395,"h":3.41,"l":3.33,"n":572,"o":3.33,"t":"2026-08-28T15:00:00Z","v":136381,"vw":3.367038},{"c":3.345,"h":3.3999,"l":3.32,"n":502,"o":3.395,"t":"2026-08-28T15:15:00Z","v":200401,"vw":3.374578},{"c":3.335,"h":3.3499,"l":3.305,"n":468,"o":3.34,"t":"2026-08-28T15:30:00Z","v":47483,"vw":3.326679},{"c":3.345,"h":3.365,"l":3.325,"n":448,"o":3.33,"t":"2026-08-28T15:45:00Z","v":59982,"vw":3.346881},{"c":3.35,"h":3.3691,"l":3.315,"n":694,"o":3.345,"t":"2026-08-28T16:00:00Z","v":97215,"vw":3.346509},{"c":3.335,"h":3.365,"l":3.335,"n":682,"o":3.355,"t":"2026-08-28T16:15:00Z","v":86959,"vw":3.347738},{"c":3.355,"h":3.365,"l":3.335,"n":276,"o":3.34,"t":"2026-08-28T16:30:00Z","v":42504,"vw":3.352425},{"c":3.315,"h":3.36,"l":3.3109,"n":400,"o":3.3545,"t":"2026-08-28T16:45:00Z","v":94610,"vw":3.337202},{"c":3.335,"h":3.34,"l":3.3,"n":258,"o":3.31,"t":"2026-08-28T17:00:00Z","v":33813,"vw":3.31731},{"c":3.325,"h":3.34,"l":3.32,"n":570,"o":3.34,"t":"2026-08-28T17:15:00Z","v":83102,"vw":3.327935},{"c":3.325,"h":3.34,"l":3.31,"n":510,"o":3.33,"t":"2026-08-28T17:30:00Z","v":62516,"vw":3.326912},{"c":3.315,"h":3.34,"l":3.315,"n":343,"o":3.325,"t":"2026-08-28T17:45:00Z","v":32534,"vw":3.324077},{"c":3.31,"h":3.3202,"l":3.31,"n":219,"o":3.315,"t":"2026-08-28T18:00:00Z","v":24789,"vw":3.316643},{"c":3.305,"h":3.32,"l":3.305,"n":322,"o":3.315,"t":"2026-08-28T18:15:00Z","v":25969,"vw":3.31487},{"c":3.26,"h":3.31,"l":3.25,"n":889,"o":3.3,"t":"2026-08-28T18:30:00Z","v":237748,"vw":3.27891},{"c":3.235,"h":3.27,"l":3.23,"n":344,"o":3.265,"t":"2026-08-28T18:45:00Z","v":47897,"vw":3.25138},{"c":3.2137,"h":3.24,"l":3.191,"n":655,"o":3.235,"t":"2026-08-28T19:00:00Z","v":166473,"vw":3.217283},{"c":3.215,"h":3.23,"l":3.21,"n":460,"o":3.215,"t":"2026-08-28T19:15:00Z","v":47815,"vw":3.217237},{"c":3.19,"h":3.225,"l":3.19,"n":620,"o":3.215,"t":"2026-08-28T19:30:00Z","v":89528,"vw":3.210493},{"c":3.155,"h":3.2,"l":3.15,"n":1611,"o":3.19,"t":"2026-08-28T19:45:00Z","v":342978,"vw":3.174145},{"c":3.16,"h":3.16,"l":3.15,"n":15,"o":3.15,"t":"2026-08-28T20:00:00Z","v":155748,"vw":3.159987},{"c":3.1016,"h":3.1016,"l":3.1016,"n":1,"o":3.1016,"t":"2026-08-28T20:30:00Z","v":200,"vw":3.1016},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-28T20:45:00Z","v":100,"vw":3.13},{"c":3.15,"h":3.16,"l":3.15,"n":2,"o":3.16,"t":"2026-08-28T21:30:00Z","v":277,"vw":3.15639},{"c":3.12,"h":3.13,"l":3.12,"n":5,"o":3.13,"t":"2026-08-28T21:45:00Z","v":2600,"vw":3.1204},{"c":3.1407,"h":3.15,"l":3.1407,"n":2,"o":3.15,"t":"2026-08-28T23:45:00Z","v":1500,"vw":3.14194},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-08-31T08:30:00Z","v":2213,"vw":3.16},{"c":3.18,"h":3.18,"l":3.17,"n":31,"o":3.17,"t":"2026-08-31T09:00:00Z","v":585,"vw":3.171949},{"c":3.1015,"h":3.1015,"l":3.1015,"n":3,"o":3.1015,"t":"2026-08-31T11:00:00Z","v":318,"vw":3.1015},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-31T11:30:00Z","v":455,"vw":3.13},{"c":3.13,"h":3.13,"l":3.12,"n":6,"o":3.12,"t":"2026-08-31T11:45:00Z","v":7000,"vw":3.127702},{"c":3.12,"h":3.13,"l":3.12,"n":5,"o":3.13,"t":"2026-08-31T12:00:00Z","v":5627,"vw":3.128567},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-31T13:00:00Z","v":100,"vw":3.1},{"c":3.14,"h":3.14,"l":3.0968,"n":4,"o":3.0968,"t":"2026-08-31T13:15:00Z","v":1039,"vw":3.13319},{"c":3.09,"h":3.14,"l":3.07,"n":812,"o":3.12,"t":"2026-08-31T13:30:00Z","v":477599,"vw":3.110402},{"c":3.0785,"h":3.105,"l":3.065,"n":492,"o":3.085,"t":"2026-08-31T13:45:00Z","v":289108,"vw":3.073792},{"c":3.065,"h":3.095,"l":3.05,"n":503,"o":3.085,"t":"2026-08-31T14:00:00Z","v":104805,"vw":3.067982},{"c":3.0488,"h":3.07,"l":3.025,"n":501,"o":3.065,"t":"2026-08-31T14:15:00Z","v":93347,"vw":3.048531},{"c":3.051,"h":3.115,"l":3.04,"n":689,"o":3.045,"t":"2026-08-31T14:30:00Z","v":101325,"vw":3.084832},{"c":3.035,"h":3.055,"l":3.035,"n":306,"o":3.05,"t":"2026-08-31T14:45:00Z","v":46578,"vw":3.041762},{"c":3.04,"h":3.05,"l":3.03,"n":283,"o":3.035,"t":"2026-08-31T15:00:00Z","v":40181,"vw":3.041471},{"c":3.065,"h":3.07,"l":3.0439,"n":286,"o":3.05,"t":"2026-08-31T15:15:00Z","v":23988,"vw":3.053413},{"c":3.075,"h":3.08,"l":3.06,"n":327,"o":3.07,"t":"2026-08-31T15:30:00Z","v":44274,"vw":3.066793},{"c":3.075,"h":3.089,"l":3.07,"n":331,"o":3.075,"t":"2026-08-31T15:45:00Z","v":21799,"vw":3.078575},{"c":3.1,"h":3.11,"l":3.0703,"n":275,"o":3.08,"t":"2026-08-31T16:00:00Z","v":28525,"vw":3.086507},{"c":3.1,"h":3.1,"l":3.085,"n":296,"o":3.1,"t":"2026-08-31T16:15:00Z","v":26581,"vw":3.091253},{"c":3.095,"h":3.1,"l":3.08,"n":253,"o":3.09,"t":"2026-08-31T16:30:00Z","v":20055,"vw":3.092616},{"c":3.095,"h":3.1,"l":3.095,"n":221,"o":3.1,"t":"2026-08-31T16:45:00Z","v":11607,"vw":3.097262},{"c":3.0911,"h":3.1,"l":3.0911,"n":176,"o":3.095,"t":"2026-08-31T17:00:00Z","v":9598,"vw":3.09622},{"c":3.085,"h":3.095,"l":3.08,"n":237,"o":3.095,"t":"2026-08-31T17:15:00Z","v":20656,"vw":3.088752},{"c":3.085,"h":3.09,"l":3.08,"n":155,"o":3.08,"t":"2026-08-31T17:30:00Z","v":7815,"vw":3.084141},{"c":3.085,"h":3.09,"l":3.085,"n":222,"o":3.085,"t":"2026-08-31T17:45:00Z","v":16652,"vw":3.08644},{"c":3.0811,"h":3.09,"l":3.08,"n":230,"o":3.085,"t":"2026-08-31T18:00:00Z","v":12275,"vw":3.084304},{"c":3.075,"h":3.09,"l":3.07,"n":263,"o":3.085,"t":"2026-08-31T18:15:00Z","v":23402,"vw":3.079349},{"c":3.0736,"h":3.08,"l":3.065,"n":212,"o":3.075,"t":"2026-08-31T18:30:00Z","v":12814,"vw":3.07225},{"c":3.075,"h":3.08,"l":3.07,"n":299,"o":3.075,"t":"2026-08-31T18:45:00Z","v":31544,"vw":3.072897},{"c":3.09,"h":3.1,"l":3.07,"n":370,"o":3.075,"t":"2026-08-31T19:00:00Z","v":27679,"vw":3.084206},{"c":3.1,"h":3.1,"l":3.09,"n":227,"o":3.09,"t":"2026-08-31T19:15:00Z","v":16119,"vw":3.095391},{"c":3.095,"h":3.115,"l":3.095,"n":594,"o":3.095,"t":"2026-08-31T19:30:00Z","v":56285,"vw":3.104163},{"c":3.07,"h":3.125,"l":3.06,"n":1712,"o":3.09,"t":"2026-08-31T19:45:00Z","v":236179,"vw":3.096747},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-08-31T20:00:00Z","v":234120,"vw":3.06},{"c":3.02,"h":3.06,"l":3.02,"n":25,"o":3.06,"t":"2026-08-31T20:15:00Z","v":11089,"vw":3.044035},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-08-31T20:30:00Z","v":125,"vw":3.22},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-31T21:00:00Z","v":100,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-31T21:15:00Z","v":953,"vw":3.06},{"c":3.11,"h":3.12,"l":3.11,"n":2,"o":3.12,"t":"2026-08-31T21:30:00Z","v":386,"vw":3.115078},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-08-31T21:45:00Z","v":150,"vw":3.13},{"c":3.0738,"h":3.0738,"l":3.0738,"n":1,"o":3.0738,"t":"2026-08-31T22:45:00Z","v":200,"vw":3.0738},{"c":3.0006,"h":3.0006,"l":3.0006,"n":1,"o":3.0006,"t":"2026-09-01T08:00:00Z","v":842,"vw":3.0006},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-09-01T10:15:00Z","v":302,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-01T10:30:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-01T10:45:00Z","v":930,"vw":3.06},{"c":3.0301,"h":3.048,"l":3.03,"n":3,"o":3.048,"t":"2026-09-01T12:00:00Z","v":5650,"vw":3.045935},{"c":3.03,"h":3.07,"l":3.03,"n":5,"o":3.07,"t":"2026-09-01T13:15:00Z","v":1588,"vw":3.037581},{"c":3.02,"h":3.045,"l":2.98,"n":436,"o":3,"t":"2026-09-01T13:30:00Z","v":94442,"vw":3.009526},{"c":3.015,"h":3.04,"l":3.01,"n":235,"o":3.02,"t":"2026-09-01T13:45:00Z","v":38187,"vw":3.024465},{"c":3.05,"h":3.05,"l":3,"n":316,"o":3.01,"t":"2026-09-01T14:00:00Z","v":46559,"vw":3.023849},{"c":3.055,"h":3.065,"l":3.045,"n":259,"o":3.05,"t":"2026-09-01T14:15:00Z","v":56711,"vw":3.055624},{"c":3.07,"h":3.075,"l":3.045,"n":361,"o":3.055,"t":"2026-09-01T14:30:00Z","v":52538,"vw":3.061482},{"c":3.085,"h":3.0893,"l":3.075,"n":225,"o":3.075,"t":"2026-09-01T14:45:00Z","v":20798,"vw":3.08001},{"c":3.065,"h":3.085,"l":3.06,"n":227,"o":3.085,"t":"2026-09-01T15:00:00Z","v":20557,"vw":3.071039},{"c":3.095,"h":3.095,"l":3.055,"n":364,"o":3.065,"t":"2026-09-01T15:15:00Z","v":38118,"vw":3.066277},{"c":3.11,"h":3.11,"l":3.09,"n":202,"o":3.09,"t":"2026-09-01T15:30:00Z","v":14662,"vw":3.102763},{"c":3.125,"h":3.13,"l":3.1,"n":287,"o":3.105,"t":"2026-09-01T15:45:00Z","v":29475,"vw":3.113221},{"c":3.12,"h":3.125,"l":3.11,"n":290,"o":3.12,"t":"2026-09-01T16:00:00Z","v":45274,"vw":3.119105},{"c":3.1,"h":3.115,"l":3.095,"n":283,"o":3.115,"t":"2026-09-01T16:15:00Z","v":40327,"vw":3.103986},{"c":3.105,"h":3.11,"l":3.09,"n":198,"o":3.1012,"t":"2026-09-01T16:30:00Z","v":13048,"vw":3.099621},{"c":3.145,"h":3.155,"l":3.105,"n":355,"o":3.105,"t":"2026-09-01T16:45:00Z","v":36580,"vw":3.131549},{"c":3.12,"h":3.145,"l":3.12,"n":265,"o":3.145,"t":"2026-09-01T17:00:00Z","v":30724,"vw":3.127661},{"c":3.135,"h":3.135,"l":3.12,"n":263,"o":3.12,"t":"2026-09-01T17:15:00Z","v":36053,"vw":3.12789},{"c":3.12,"h":3.135,"l":3.12,"n":186,"o":3.13,"t":"2026-09-01T17:30:00Z","v":17796,"vw":3.130744},{"c":3.125,"h":3.13,"l":3.12,"n":259,"o":3.125,"t":"2026-09-01T17:45:00Z","v":16618,"vw":3.124005},{"c":3.11,"h":3.125,"l":3.11,"n":281,"o":3.125,"t":"2026-09-01T18:00:00Z","v":25311,"vw":3.120817},{"c":3.125,"h":3.125,"l":3.105,"n":261,"o":3.11,"t":"2026-09-01T18:15:00Z","v":30232,"vw":3.113533},{"c":3.095,"h":3.135,"l":3.0911,"n":439,"o":3.12,"t":"2026-09-01T18:30:00Z","v":48231,"vw":3.110157},{"c":3.115,"h":3.115,"l":3.09,"n":234,"o":3.095,"t":"2026-09-01T18:45:00Z","v":27555,"vw":3.105826},{"c":3.125,"h":3.125,"l":3.1111,"n":296,"o":3.115,"t":"2026-09-01T19:00:00Z","v":31923,"vw":3.117959},{"c":3.13,"h":3.1352,"l":3.125,"n":327,"o":3.125,"t":"2026-09-01T19:15:00Z","v":18048,"vw":3.131925},{"c":3.115,"h":3.135,"l":3.11,"n":685,"o":3.13,"t":"2026-09-01T19:30:00Z","v":62717,"vw":3.12142},{"c":3.075,"h":3.115,"l":3.07,"n":1253,"o":3.115,"t":"2026-09-01T19:45:00Z","v":163669,"vw":3.086057},{"c":3.075,"h":3.075,"l":3.07,"n":12,"o":3.07,"t":"2026-09-01T20:00:00Z","v":150102,"vw":3.070011},{"c":3.0414,"h":3.0414,"l":3.0414,"n":2,"o":3.0414,"t":"2026-09-01T22:30:00Z","v":1800,"vw":3.0414},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-02T08:00:00Z","v":300,"vw":3.15},{"c":3.01,"h":3.1,"l":3.01,"n":3,"o":3.1,"t":"2026-09-02T12:00:00Z","v":5139,"vw":3.080189},{"c":3.0306,"h":3.0306,"l":3.0306,"n":1,"o":3.0306,"t":"2026-09-02T12:15:00Z","v":300,"vw":3.0306},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-02T13:00:00Z","v":1127,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-02T13:15:00Z","v":1129,"vw":3.02},{"c":3.15,"h":3.23,"l":3.09,"n":600,"o":3.09,"t":"2026-09-02T13:30:00Z","v":160666,"vw":3.181896},{"c":3.075,"h":3.16,"l":3.07,"n":438,"o":3.15,"t":"2026-09-02T13:45:00Z","v":54182,"vw":3.1204},{"c":3.05,"h":3.095,"l":3.05,"n":457,"o":3.07,"t":"2026-09-02T14:00:00Z","v":59012,"vw":3.076606},{"c":3.04,"h":3.065,"l":3.025,"n":510,"o":3.05,"t":"2026-09-02T14:15:00Z","v":83601,"vw":3.043009},{"c":3.025,"h":3.045,"l":3.01,"n":460,"o":3.04,"t":"2026-09-02T14:30:00Z","v":47499,"vw":3.022111},{"c":3.035,"h":3.035,"l":3,"n":532,"o":3.03,"t":"2026-09-02T14:45:00Z","v":104165,"vw":3.00854},{"c":3,"h":3.03,"l":2.995,"n":433,"o":3.03,"t":"2026-09-02T15:00:00Z","v":41798,"vw":3.007574},{"c":2.995,"h":3.005,"l":2.99,"n":344,"o":3.005,"t":"2026-09-02T15:15:00Z","v":23802,"vw":2.998263},{"c":2.995,"h":2.995,"l":2.98,"n":459,"o":2.995,"t":"2026-09-02T15:30:00Z","v":108006,"vw":2.982756},{"c":3.025,"h":3.03,"l":2.995,"n":288,"o":2.995,"t":"2026-09-02T15:45:00Z","v":35907,"vw":3.00743},{"c":3.055,"h":3.065,"l":3.03,"n":323,"o":3.03,"t":"2026-09-02T16:00:00Z","v":23765,"vw":3.047161},{"c":3.05,"h":3.06,"l":3.045,"n":344,"o":3.05,"t":"2026-09-02T16:15:00Z","v":24891,"vw":3.052267},{"c":3.055,"h":3.06,"l":3.05,"n":226,"o":3.05,"t":"2026-09-02T16:30:00Z","v":10549,"vw":3.05311},{"c":3.045,"h":3.06,"l":3.045,"n":396,"o":3.051,"t":"2026-09-02T16:45:00Z","v":34349,"vw":3.054816},{"c":3.035,"h":3.05,"l":3.035,"n":328,"o":3.045,"t":"2026-09-02T17:00:00Z","v":44523,"vw":3.041327},{"c":3.035,"h":3.045,"l":3.03,"n":377,"o":3.04,"t":"2026-09-02T17:15:00Z","v":34247,"vw":3.039474},{"c":3.045,"h":3.05,"l":3.04,"n":265,"o":3.04,"t":"2026-09-02T17:30:00Z","v":14609,"vw":3.042519},{"c":3.045,"h":3.0599,"l":3.04,"n":382,"o":3.05,"t":"2026-09-02T17:45:00Z","v":26346,"vw":3.050246},{"c":3.045,"h":3.05,"l":3.04,"n":266,"o":3.045,"t":"2026-09-02T18:00:00Z","v":13322,"vw":3.044194},{"c":3.065,"h":3.065,"l":3.04,"n":356,"o":3.045,"t":"2026-09-02T18:15:00Z","v":25070,"vw":3.054337},{"c":3.085,"h":3.09,"l":3.06,"n":332,"o":3.065,"t":"2026-09-02T18:30:00Z","v":25805,"vw":3.082525},{"c":3.065,"h":3.095,"l":3.06,"n":458,"o":3.085,"t":"2026-09-02T18:45:00Z","v":52174,"vw":3.082744},{"c":3.07,"h":3.07,"l":3.06,"n":343,"o":3.065,"t":"2026-09-02T19:00:00Z","v":21317,"vw":3.063852},{"c":3.07,"h":3.08,"l":3.06,"n":376,"o":3.065,"t":"2026-09-02T19:15:00Z","v":31930,"vw":3.072387},{"c":3.085,"h":3.095,"l":3.07,"n":732,"o":3.075,"t":"2026-09-02T19:30:00Z","v":101951,"vw":3.087657},{"c":3.08,"h":3.109,"l":3.07,"n":1647,"o":3.085,"t":"2026-09-02T19:45:00Z","v":248771,"vw":3.086173},{"c":3.08,"h":3.08,"l":3.072,"n":17,"o":3.08,"t":"2026-09-02T20:00:00Z","v":202136,"vw":3.079989},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-02T21:00:00Z","v":4500,"vw":3.14},{"c":3.111,"h":3.111,"l":3.111,"n":1,"o":3.111,"t":"2026-09-03T12:00:00Z","v":300,"vw":3.111},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-03T12:15:00Z","v":207,"vw":3.05},{"c":3.04,"h":3.13,"l":3.025,"n":366,"o":3.09,"t":"2026-09-03T13:30:00Z","v":53790,"vw":3.06644},{"c":3.035,"h":3.045,"l":3.02,"n":220,"o":3.04,"t":"2026-09-03T13:45:00Z","v":30335,"vw":3.03451},{"c":3.0191,"h":3.035,"l":3.005,"n":669,"o":3.03,"t":"2026-09-03T14:00:00Z","v":184036,"vw":3.018758},{"c":3.005,"h":3.0257,"l":3,"n":288,"o":3.02,"t":"2026-09-03T14:15:00Z","v":25349,"vw":3.013035},{"c":3.035,"h":3.04,"l":3.0012,"n":301,"o":3.01,"t":"2026-09-03T14:30:00Z","v":23723,"vw":3.023993},{"c":3.02,"h":3.045,"l":3,"n":332,"o":3.035,"t":"2026-09-03T14:45:00Z","v":45666,"vw":3.025872},{"c":3.015,"h":3.035,"l":3.005,"n":431,"o":3.02,"t":"2026-09-03T15:00:00Z","v":64777,"vw":3.016135},{"c":3.05,"h":3.05,"l":3.01,"n":257,"o":3.015,"t":"2026-09-03T15:15:00Z","v":24753,"vw":3.027926},{"c":3.055,"h":3.06,"l":3.04,"n":320,"o":3.045,"t":"2026-09-03T15:30:00Z","v":32928,"vw":3.049251},{"c":3.045,"h":3.055,"l":3.035,"n":442,"o":3.055,"t":"2026-09-03T15:45:00Z","v":50363,"vw":3.046226},{"c":3.049,"h":3.05,"l":3.03,"n":194,"o":3.04,"t":"2026-09-03T16:00:00Z","v":33490,"vw":3.040448},{"c":3.055,"h":3.055,"l":3.04,"n":232,"o":3.045,"t":"2026-09-03T16:15:00Z","v":29543,"vw":3.049021},{"c":3.05,"h":3.059,"l":3.05,"n":205,"o":3.055,"t":"2026-09-03T16:30:00Z","v":16038,"vw":3.053051},{"c":3.04,"h":3.055,"l":3.04,"n":286,"o":3.05,"t":"2026-09-03T16:45:00Z","v":25469,"vw":3.044347},{"c":3.03,"h":3.05,"l":3.03,"n":280,"o":3.04,"t":"2026-09-03T17:00:00Z","v":30549,"vw":3.040397},{"c":3.045,"h":3.0499,"l":3.03,"n":267,"o":3.03,"t":"2026-09-03T17:15:00Z","v":26276,"vw":3.040493},{"c":3.055,"h":3.06,"l":3.04,"n":338,"o":3.045,"t":"2026-09-03T17:30:00Z","v":26407,"vw":3.049303},{"c":3.04,"h":3.065,"l":3.04,"n":313,"o":3.05,"t":"2026-09-03T17:45:00Z","v":47895,"vw":3.055259},{"c":3.039,"h":3.045,"l":3.03,"n":341,"o":3.04,"t":"2026-09-03T18:00:00Z","v":78501,"vw":3.039079},{"c":3.015,"h":3.035,"l":3.015,"n":231,"o":3.035,"t":"2026-09-03T18:15:00Z","v":25776,"vw":3.021944},{"c":3.025,"h":3.025,"l":3.01,"n":307,"o":3.015,"t":"2026-09-03T18:30:00Z","v":26826,"vw":3.017197},{"c":3.029,"h":3.029,"l":3.01,"n":296,"o":3.025,"t":"2026-09-03T18:45:00Z","v":38851,"vw":3.019768},{"c":3.02,"h":3.03,"l":3.02,"n":289,"o":3.02,"t":"2026-09-03T19:00:00Z","v":35663,"vw":3.025328},{"c":3.02,"h":3.025,"l":3.02,"n":316,"o":3.02,"t":"2026-09-03T19:15:00Z","v":18236,"vw":3.02233},{"c":3.025,"h":3.03,"l":3.02,"n":437,"o":3.02,"t":"2026-09-03T19:30:00Z","v":42134,"vw":3.024223},{"c":3.075,"h":3.08,"l":3.025,"n":1362,"o":3.025,"t":"2026-09-03T19:45:00Z","v":212387,"vw":3.057011},{"c":3.08,"h":3.08,"l":3.08,"n":11,"o":3.08,"t":"2026-09-03T20:00:00Z","v":120159,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-03T22:15:00Z","v":200,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-04T11:00:00Z","v":400,"vw":3.08},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-04T11:15:00Z","v":300,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-04T12:00:00Z","v":200,"vw":3.08},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-04T12:45:00Z","v":376,"vw":3.06},{"c":3.16,"h":3.17,"l":3.04,"n":377,"o":3.06,"t":"2026-09-04T13:30:00Z","v":107820,"vw":3.11912},{"c":3.09,"h":3.19,"l":3.08,"n":475,"o":3.17,"t":"2026-09-04T13:45:00Z","v":96153,"vw":3.147417},{"c":3.09,"h":3.09,"l":3.06,"n":342,"o":3.085,"t":"2026-09-04T14:00:00Z","v":67904,"vw":3.081734},{"c":3.0805,"h":3.1,"l":3.075,"n":157,"o":3.1,"t":"2026-09-04T14:15:00Z","v":21741,"vw":3.085376},{"c":3.075,"h":3.085,"l":3.075,"n":96,"o":3.085,"t":"2026-09-04T14:30:00Z","v":16682,"vw":3.081243},{"c":3.075,"h":3.075,"l":3.065,"n":220,"o":3.075,"t":"2026-09-04T14:45:00Z","v":21683,"vw":3.071007},{"c":3.095,"h":3.11,"l":3.075,"n":251,"o":3.075,"t":"2026-09-04T15:00:00Z","v":36291,"vw":3.092461},{"c":3.1061,"h":3.11,"l":3.095,"n":164,"o":3.095,"t":"2026-09-04T15:15:00Z","v":14489,"vw":3.102435},{"c":3.155,"h":3.16,"l":3.105,"n":434,"o":3.105,"t":"2026-09-04T15:30:00Z","v":67481,"vw":3.134747},{"c":3.12,"h":3.16,"l":3.12,"n":214,"o":3.155,"t":"2026-09-04T15:45:00Z","v":27053,"vw":3.138275},{"c":3.0925,"h":3.115,"l":3.08,"n":218,"o":3.115,"t":"2026-09-04T16:00:00Z","v":36181,"vw":3.09318},{"c":3.0899,"h":3.1,"l":3.08,"n":169,"o":3.095,"t":"2026-09-04T16:15:00Z","v":15334,"vw":3.091483},{"c":3.1,"h":3.105,"l":3.075,"n":225,"o":3.08,"t":"2026-09-04T16:30:00Z","v":26519,"vw":3.088511},{"c":3.14,"h":3.145,"l":3.1,"n":250,"o":3.105,"t":"2026-09-04T16:45:00Z","v":48041,"vw":3.121575},{"c":3.135,"h":3.14,"l":3.1201,"n":164,"o":3.13,"t":"2026-09-04T17:00:00Z","v":12364,"vw":3.131456},{"c":3.1412,"h":3.15,"l":3.135,"n":185,"o":3.14,"t":"2026-09-04T17:15:00Z","v":17794,"vw":3.144495},{"c":3.15,"h":3.16,"l":3.14,"n":245,"o":3.1447,"t":"2026-09-04T17:30:00Z","v":25428,"vw":3.148952},{"c":3.155,"h":3.16,"l":3.15,"n":138,"o":3.155,"t":"2026-09-04T17:45:00Z","v":14205,"vw":3.155086},{"c":3.17,"h":3.195,"l":3.16,"n":498,"o":3.16,"t":"2026-09-04T18:00:00Z","v":104019,"vw":3.178654},{"c":3.15,"h":3.165,"l":3.15,"n":117,"o":3.16,"t":"2026-09-04T18:15:00Z","v":11508,"vw":3.156917},{"c":3.1511,"h":3.16,"l":3.145,"n":199,"o":3.155,"t":"2026-09-04T18:30:00Z","v":22229,"vw":3.151261},{"c":3.1599,"h":3.16,"l":3.15,"n":136,"o":3.155,"t":"2026-09-04T18:45:00Z","v":17339,"vw":3.155656},{"c":3.15,"h":3.165,"l":3.15,"n":252,"o":3.155,"t":"2026-09-04T19:00:00Z","v":23363,"vw":3.158218},{"c":3.155,"h":3.16,"l":3.15,"n":256,"o":3.1518,"t":"2026-09-04T19:15:00Z","v":22753,"vw":3.157494},{"c":3.155,"h":3.16,"l":3.14,"n":555,"o":3.1501,"t":"2026-09-04T19:30:00Z","v":69526,"vw":3.148375},{"c":3.225,"h":3.225,"l":3.1513,"n":1378,"o":3.155,"t":"2026-09-04T19:45:00Z","v":330489,"vw":3.192142},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-09-04T20:00:00Z","v":94559,"vw":3.23},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-04T20:15:00Z","v":838,"vw":3.19},{"c":3.19,"h":3.19,"l":3.0525,"n":2,"o":3.0525,"t":"2026-09-04T20:30:00Z","v":1115,"vw":3.175818},{"c":3.2,"h":3.2009,"l":3.2,"n":3,"o":3.2009,"t":"2026-09-04T21:15:00Z","v":2000,"vw":3.20031},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-04T22:00:00Z","v":1000,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-04T22:30:00Z","v":100,"vw":3.2},{"c":3.25,"h":3.41,"l":3.25,"n":4,"o":3.41,"t":"2026-09-08T08:00:00Z","v":740,"vw":3.36611},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-08T10:45:00Z","v":600,"vw":3.2},{"c":3.2012,"h":3.2012,"l":3.2012,"n":2,"o":3.2012,"t":"2026-09-08T11:00:00Z","v":405,"vw":3.2012},{"c":3.25,"h":3.25,"l":3.2437,"n":2,"o":3.2437,"t":"2026-09-08T11:30:00Z","v":9100,"vw":3.249931},{"c":3.2423,"h":3.244,"l":3.2423,"n":2,"o":3.244,"t":"2026-09-08T11:45:00Z","v":457,"vw":3.242858},{"c":3.2488,"h":3.2488,"l":3.2488,"n":1,"o":3.2488,"t":"2026-09-08T12:45:00Z","v":8000,"vw":3.2488},{"c":3.2,"h":3.21,"l":3.2,"n":6,"o":3.21,"t":"2026-09-08T13:15:00Z","v":2358,"vw":3.206794},{"c":3.15,"h":3.215,"l":3.0805,"n":790,"o":3.2,"t":"2026-09-08T13:30:00Z","v":135532,"vw":3.151756},{"c":3.095,"h":3.16,"l":3.09,"n":629,"o":3.15,"t":"2026-09-08T13:45:00Z","v":102268,"vw":3.127714},{"c":3.125,"h":3.13,"l":3.09,"n":636,"o":3.09,"t":"2026-09-08T14:00:00Z","v":84264,"vw":3.112518},{"c":3.145,"h":3.155,"l":3.125,"n":566,"o":3.125,"t":"2026-09-08T14:15:00Z","v":55668,"vw":3.140673},{"c":3.115,"h":3.15,"l":3.105,"n":447,"o":3.145,"t":"2026-09-08T14:30:00Z","v":32578,"vw":3.123808},{"c":3.14,"h":3.15,"l":3.1146,"n":512,"o":3.115,"t":"2026-09-08T14:45:00Z","v":59248,"vw":3.131364},{"c":3.11,"h":3.14,"l":3.11,"n":406,"o":3.135,"t":"2026-09-08T15:00:00Z","v":36021,"vw":3.131568},{"c":3.065,"h":3.14,"l":3.05,"n":831,"o":3.12,"t":"2026-09-08T15:15:00Z","v":297436,"vw":3.107839},{"c":3.08,"h":3.09,"l":3.065,"n":507,"o":3.07,"t":"2026-09-08T15:30:00Z","v":129577,"vw":3.079099},{"c":3.056,"h":3.075,"l":3.05,"n":364,"o":3.075,"t":"2026-09-08T15:45:00Z","v":73797,"vw":3.05891},{"c":3.03,"h":3.059,"l":3.03,"n":343,"o":3.055,"t":"2026-09-08T16:00:00Z","v":39299,"vw":3.04563},{"c":3.045,"h":3.06,"l":3.03,"n":406,"o":3.04,"t":"2026-09-08T16:15:00Z","v":97111,"vw":3.04904},{"c":3.035,"h":3.05,"l":3.03,"n":180,"o":3.045,"t":"2026-09-08T16:30:00Z","v":24439,"vw":3.041439},{"c":3.035,"h":3.04,"l":3.03,"n":293,"o":3.035,"t":"2026-09-08T16:45:00Z","v":13195,"vw":3.037764},{"c":3.05,"h":3.05,"l":3.03,"n":274,"o":3.035,"t":"2026-09-08T17:00:00Z","v":25936,"vw":3.03756},{"c":3.045,"h":3.06,"l":3.035,"n":421,"o":3.045,"t":"2026-09-08T17:15:00Z","v":59741,"vw":3.052255},{"c":3.03,"h":3.05,"l":3.025,"n":332,"o":3.045,"t":"2026-09-08T17:30:00Z","v":67752,"vw":3.032996},{"c":3.035,"h":3.035,"l":3.025,"n":893,"o":3.035,"t":"2026-09-08T17:45:00Z","v":51590,"vw":3.02954},{"c":3.025,"h":3.04,"l":3.02,"n":513,"o":3.03,"t":"2026-09-08T18:00:00Z","v":28027,"vw":3.027049},{"c":3.015,"h":3.025,"l":3.01,"n":318,"o":3.02,"t":"2026-09-08T18:15:00Z","v":59438,"vw":3.016074},{"c":3.025,"h":3.026,"l":3.01,"n":367,"o":3.015,"t":"2026-09-08T18:30:00Z","v":50094,"vw":3.015912},{"c":3.01,"h":3.025,"l":3.01,"n":598,"o":3.02,"t":"2026-09-08T18:45:00Z","v":33007,"vw":3.018226},{"c":3.055,"h":3.059,"l":3.02,"n":578,"o":3.02,"t":"2026-09-08T19:00:00Z","v":55408,"vw":3.037014},{"c":3.045,"h":3.055,"l":3.04,"n":395,"o":3.05,"t":"2026-09-08T19:15:00Z","v":18956,"vw":3.045749},{"c":3.035,"h":3.045,"l":3.02,"n":661,"o":3.045,"t":"2026-09-08T19:30:00Z","v":58421,"vw":3.03567},{"c":3.03,"h":3.045,"l":3.02,"n":1781,"o":3.04,"t":"2026-09-08T19:45:00Z","v":269926,"vw":3.035714},{"c":3.03,"h":3.03,"l":3.03,"n":11,"o":3.03,"t":"2026-09-08T20:00:00Z","v":170626,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-08T20:15:00Z","v":118113,"vw":3.03},{"c":3.0288,"h":3.0288,"l":3.0288,"n":1,"o":3.0288,"t":"2026-09-08T21:15:00Z","v":1644,"vw":3.0288},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-08T21:45:00Z","v":400,"vw":3.02},{"c":3.0299,"h":3.0299,"l":3.0299,"n":1,"o":3.0299,"t":"2026-09-08T23:15:00Z","v":500,"vw":3.0299},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-09T08:00:00Z","v":364,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-09T10:00:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.0119,"n":4,"o":3.0119,"t":"2026-09-09T11:15:00Z","v":1735,"vw":3.017695},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-09T11:45:00Z","v":2000,"vw":3.03},{"c":3.0003,"h":3.0003,"l":3.0003,"n":1,"o":3.0003,"t":"2026-09-09T12:30:00Z","v":450,"vw":3.0003},{"c":3,"h":3.02,"l":3,"n":43,"o":3.01,"t":"2026-09-09T13:15:00Z","v":3425,"vw":3.011201},{"c":2.99,"h":3.06,"l":2.975,"n":648,"o":3.06,"t":"2026-09-09T13:30:00Z","v":112632,"vw":3.001266},{"c":2.975,"h":3.005,"l":2.965,"n":409,"o":2.995,"t":"2026-09-09T13:45:00Z","v":57609,"vw":2.990689},{"c":2.9599,"h":2.99,"l":2.955,"n":335,"o":2.97,"t":"2026-09-09T14:00:00Z","v":48481,"vw":2.968022},{"c":2.935,"h":2.955,"l":2.925,"n":518,"o":2.955,"t":"2026-09-09T14:15:00Z","v":125591,"vw":2.9447},{"c":2.885,"h":2.95,"l":2.88,"n":644,"o":2.935,"t":"2026-09-09T14:30:00Z","v":207291,"vw":2.917479},{"c":2.875,"h":2.89,"l":2.87,"n":478,"o":2.885,"t":"2026-09-09T14:45:00Z","v":88484,"vw":2.879259},{"c":2.885,"h":2.8899,"l":2.855,"n":677,"o":2.875,"t":"2026-09-09T15:00:00Z","v":144538,"vw":2.872198},{"c":2.865,"h":2.89,"l":2.85,"n":391,"o":2.89,"t":"2026-09-09T15:15:00Z","v":47943,"vw":2.863186},{"c":2.815,"h":2.865,"l":2.81,"n":603,"o":2.865,"t":"2026-09-09T15:30:00Z","v":184547,"vw":2.840677},{"c":2.8,"h":2.825,"l":2.79,"n":738,"o":2.82,"t":"2026-09-09T15:45:00Z","v":157258,"vw":2.805082},{"c":2.792,"h":2.8092,"l":2.79,"n":315,"o":2.806,"t":"2026-09-09T16:00:00Z","v":33801,"vw":2.800691},{"c":2.795,"h":2.8,"l":2.79,"n":275,"o":2.795,"t":"2026-09-09T16:15:00Z","v":25065,"vw":2.793344},{"c":2.79,"h":2.8,"l":2.78,"n":260,"o":2.795,"t":"2026-09-09T16:30:00Z","v":67007,"vw":2.786812},{"c":2.795,"h":2.8,"l":2.78,"n":302,"o":2.7899,"t":"2026-09-09T16:45:00Z","v":77324,"vw":2.786829},{"c":2.781,"h":2.7963,"l":2.78,"n":311,"o":2.795,"t":"2026-09-09T17:00:00Z","v":68803,"vw":2.784694},{"c":2.795,"h":2.795,"l":2.77,"n":413,"o":2.7891,"t":"2026-09-09T17:15:00Z","v":144965,"vw":2.77873},{"c":2.805,"h":2.8099,"l":2.79,"n":302,"o":2.7996,"t":"2026-09-09T17:30:00Z","v":31018,"vw":2.799361},{"c":2.839,"h":2.84,"l":2.8,"n":718,"o":2.8,"t":"2026-09-09T17:45:00Z","v":212029,"vw":2.825214},{"c":2.815,"h":2.8399,"l":2.81,"n":381,"o":2.834,"t":"2026-09-09T18:00:00Z","v":53442,"vw":2.822237},{"c":2.815,"h":2.825,"l":2.8111,"n":326,"o":2.815,"t":"2026-09-09T18:15:00Z","v":25071,"vw":2.818801},{"c":2.815,"h":2.82,"l":2.81,"n":309,"o":2.815,"t":"2026-09-09T18:30:00Z","v":15801,"vw":2.814262},{"c":2.805,"h":2.815,"l":2.8001,"n":435,"o":2.81,"t":"2026-09-09T18:45:00Z","v":73225,"vw":2.809007},{"c":2.81,"h":2.815,"l":2.8,"n":436,"o":2.81,"t":"2026-09-09T19:00:00Z","v":64731,"vw":2.809566},{"c":2.8099,"h":2.815,"l":2.8,"n":496,"o":2.805,"t":"2026-09-09T19:15:00Z","v":62090,"vw":2.809712},{"c":2.815,"h":2.8199,"l":2.8,"n":466,"o":2.805,"t":"2026-09-09T19:30:00Z","v":68685,"vw":2.807013},{"c":2.77,"h":2.82,"l":2.77,"n":1468,"o":2.815,"t":"2026-09-09T19:45:00Z","v":319184,"vw":2.795664},{"c":2.77,"h":2.8,"l":2.77,"n":20,"o":2.77,"t":"2026-09-09T20:00:00Z","v":191664,"vw":2.77102},{"c":2.77,"h":2.79,"l":2.77,"n":2,"o":2.79,"t":"2026-09-09T20:15:00Z","v":236476,"vw":2.770021},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-09T21:45:00Z","v":559,"vw":2.8},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-09T22:00:00Z","v":100,"vw":2.83},{"c":2.8255,"h":2.8255,"l":2.8255,"n":1,"o":2.8255,"t":"2026-09-09T22:15:00Z","v":100,"vw":2.8255},{"c":2.8,"h":2.8,"l":2.75,"n":3,"o":2.75,"t":"2026-09-10T12:30:00Z","v":400,"vw":2.775063},{"c":2.8,"h":2.817,"l":2.75,"n":4,"o":2.817,"t":"2026-09-10T12:45:00Z","v":620,"vw":2.773581},{"c":2.77,"h":2.77,"l":2.75,"n":2,"o":2.75,"t":"2026-09-10T13:00:00Z","v":2100,"vw":2.750952},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-09-10T13:15:00Z","v":645,"vw":2.78},{"c":2.705,"h":2.77,"l":2.7,"n":457,"o":2.76,"t":"2026-09-10T13:30:00Z","v":169910,"vw":2.730417},{"c":2.695,"h":2.725,"l":2.685,"n":569,"o":2.705,"t":"2026-09-10T13:45:00Z","v":243531,"vw":2.707603},{"c":2.705,"h":2.72,"l":2.69,"n":448,"o":2.7,"t":"2026-09-10T14:00:00Z","v":63936,"vw":2.703481},{"c":2.7,"h":2.72,"l":2.675,"n":521,"o":2.71,"t":"2026-09-10T14:15:00Z","v":78055,"vw":2.694928},{"c":2.69,"h":2.7,"l":2.683,"n":262,"o":2.7,"t":"2026-09-10T14:30:00Z","v":48042,"vw":2.686462},{"c":2.7,"h":2.705,"l":2.6899,"n":355,"o":2.69,"t":"2026-09-10T14:45:00Z","v":46903,"vw":2.697644},{"c":2.685,"h":2.7,"l":2.67,"n":467,"o":2.698,"t":"2026-09-10T15:00:00Z","v":86294,"vw":2.683507},{"c":2.675,"h":2.69,"l":2.67,"n":232,"o":2.685,"t":"2026-09-10T15:15:00Z","v":30008,"vw":2.679175},{"c":2.67,"h":2.675,"l":2.66,"n":357,"o":2.67,"t":"2026-09-10T15:30:00Z","v":65775,"vw":2.666627},{"c":2.68,"h":2.68,"l":2.665,"n":274,"o":2.665,"t":"2026-09-10T15:45:00Z","v":42269,"vw":2.671562},{"c":2.6509,"h":2.68,"l":2.65,"n":309,"o":2.675,"t":"2026-09-10T16:00:00Z","v":141653,"vw":2.657305},{"c":2.638,"h":2.66,"l":2.63,"n":415,"o":2.65,"t":"2026-09-10T16:15:00Z","v":69270,"vw":2.643734},{"c":2.6499,"h":2.6499,"l":2.625,"n":381,"o":2.635,"t":"2026-09-10T16:30:00Z","v":58271,"vw":2.63285},{"c":2.635,"h":2.65,"l":2.63,"n":267,"o":2.645,"t":"2026-09-10T16:45:00Z","v":34716,"vw":2.639303},{"c":2.64,"h":2.645,"l":2.63,"n":313,"o":2.635,"t":"2026-09-10T17:00:00Z","v":31024,"vw":2.636698},{"c":2.64,"h":2.64,"l":2.635,"n":195,"o":2.635,"t":"2026-09-10T17:15:00Z","v":10385,"vw":2.636209},{"c":2.64,"h":2.64,"l":2.62,"n":405,"o":2.635,"t":"2026-09-10T17:30:00Z","v":44890,"vw":2.62932},{"c":2.645,"h":2.66,"l":2.625,"n":625,"o":2.635,"t":"2026-09-10T17:45:00Z","v":164674,"vw":2.636666},{"c":2.645,"h":2.655,"l":2.64,"n":338,"o":2.64,"t":"2026-09-10T18:00:00Z","v":39051,"vw":2.650251},{"c":2.645,"h":2.65,"l":2.635,"n":378,"o":2.64,"t":"2026-09-10T18:15:00Z","v":42240,"vw":2.640538},{"c":2.645,"h":2.65,"l":2.64,"n":267,"o":2.6467,"t":"2026-09-10T18:30:00Z","v":13601,"vw":2.645012},{"c":2.655,"h":2.665,"l":2.6435,"n":423,"o":2.645,"t":"2026-09-10T18:45:00Z","v":47828,"vw":2.652407},{"c":2.645,"h":2.6599,"l":2.64,"n":327,"o":2.655,"t":"2026-09-10T19:00:00Z","v":46004,"vw":2.64983},{"c":2.645,"h":2.65,"l":2.64,"n":290,"o":2.64,"t":"2026-09-10T19:15:00Z","v":22877,"vw":2.643661},{"c":2.655,"h":2.66,"l":2.64,"n":470,"o":2.645,"t":"2026-09-10T19:30:00Z","v":60965,"vw":2.651986},{"c":2.645,"h":2.67,"l":2.64,"n":1276,"o":2.66,"t":"2026-09-10T19:45:00Z","v":180360,"vw":2.655078},{"c":2.65,"h":2.65,"l":2.65,"n":11,"o":2.65,"t":"2026-09-10T20:00:00Z","v":178329,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-10T20:15:00Z","v":472452,"vw":2.65},{"c":2.642,"h":2.642,"l":2.642,"n":1,"o":2.642,"t":"2026-09-10T21:30:00Z","v":800,"vw":2.642},{"c":2.636,"h":2.636,"l":2.636,"n":1,"o":2.636,"t":"2026-09-10T22:15:00Z","v":2500,"vw":2.636},{"c":2.62,"h":2.6202,"l":2.62,"n":6,"o":2.6202,"t":"2026-09-10T22:30:00Z","v":2600,"vw":2.620192},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-11T09:15:00Z","v":200,"vw":2.68},{"c":2.7,"h":2.7,"l":2.69,"n":3,"o":2.69,"t":"2026-09-11T11:30:00Z","v":700,"vw":2.691429},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-09-11T11:45:00Z","v":201,"vw":2.67},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-09-11T12:00:00Z","v":1251,"vw":2.72},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-11T12:30:00Z","v":375,"vw":2.69},{"c":2.6897,"h":2.6897,"l":2.6897,"n":1,"o":2.6897,"t":"2026-09-11T12:45:00Z","v":371,"vw":2.6897},{"c":2.6916,"h":2.6916,"l":2.6916,"n":2,"o":2.6916,"t":"2026-09-11T13:00:00Z","v":201,"vw":2.6916},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-11T13:15:00Z","v":400,"vw":2.7},{"c":2.645,"h":2.72,"l":2.645,"n":698,"o":2.68,"t":"2026-09-11T13:30:00Z","v":134541,"vw":2.66764},{"c":2.65,"h":2.655,"l":2.62,"n":1012,"o":2.645,"t":"2026-09-11T13:45:00Z","v":204230,"vw":2.634652},{"c":2.63,"h":2.665,"l":2.62,"n":712,"o":2.66,"t":"2026-09-11T14:00:00Z","v":153316,"vw":2.63533},{"c":2.65,"h":2.65,"l":2.63,"n":568,"o":2.6319,"t":"2026-09-11T14:15:00Z","v":84364,"vw":2.637159},{"c":2.635,"h":2.65,"l":2.625,"n":548,"o":2.65,"t":"2026-09-11T14:30:00Z","v":74033,"vw":2.630916},{"c":2.64,"h":2.66,"l":2.63,"n":412,"o":2.635,"t":"2026-09-11T14:45:00Z","v":69559,"vw":2.642433},{"c":2.645,"h":2.65,"l":2.6332,"n":454,"o":2.64,"t":"2026-09-11T15:00:00Z","v":77826,"vw":2.640255},{"c":2.655,"h":2.67,"l":2.635,"n":565,"o":2.64,"t":"2026-09-11T15:15:00Z","v":102476,"vw":2.654826},{"c":2.675,"h":2.68,"l":2.64,"n":613,"o":2.65,"t":"2026-09-11T15:30:00Z","v":101660,"vw":2.662706},{"c":2.675,"h":2.68,"l":2.67,"n":342,"o":2.675,"t":"2026-09-11T15:45:00Z","v":83380,"vw":2.671119},{"c":2.675,"h":2.68,"l":2.67,"n":288,"o":2.675,"t":"2026-09-11T16:00:00Z","v":28161,"vw":2.675889},{"c":2.67,"h":2.68,"l":2.665,"n":680,"o":2.675,"t":"2026-09-11T16:15:00Z","v":57538,"vw":2.670675},{"c":2.675,"h":2.68,"l":2.665,"n":278,"o":2.67,"t":"2026-09-11T16:30:00Z","v":19416,"vw":2.672653},{"c":2.67,"h":2.68,"l":2.66,"n":398,"o":2.67,"t":"2026-09-11T16:45:00Z","v":34877,"vw":2.66929},{"c":2.67,"h":2.67,"l":2.66,"n":252,"o":2.67,"t":"2026-09-11T17:00:00Z","v":18992,"vw":2.666291},{"c":2.69,"h":2.69,"l":2.665,"n":336,"o":2.665,"t":"2026-09-11T17:15:00Z","v":28585,"vw":2.67472},{"c":2.685,"h":2.69,"l":2.68,"n":332,"o":2.685,"t":"2026-09-11T17:30:00Z","v":46847,"vw":2.685746},{"c":2.685,"h":2.69,"l":2.68,"n":339,"o":2.69,"t":"2026-09-11T17:45:00Z","v":29648,"vw":2.685548},{"c":2.68,"h":2.69,"l":2.67,"n":252,"o":2.685,"t":"2026-09-11T18:00:00Z","v":23544,"vw":2.679209},{"c":2.695,"h":2.7,"l":2.67,"n":382,"o":2.675,"t":"2026-09-11T18:15:00Z","v":80307,"vw":2.692312},{"c":2.695,"h":2.7,"l":2.69,"n":411,"o":2.69,"t":"2026-09-11T18:30:00Z","v":56006,"vw":2.694586},{"c":2.705,"h":2.715,"l":2.69,"n":508,"o":2.695,"t":"2026-09-11T18:45:00Z","v":83920,"vw":2.702787},{"c":2.695,"h":2.715,"l":2.695,"n":309,"o":2.705,"t":"2026-09-11T19:00:00Z","v":41412,"vw":2.703274},{"c":2.705,"h":2.71,"l":2.69,"n":488,"o":2.695,"t":"2026-09-11T19:15:00Z","v":76149,"vw":2.70061},{"c":2.71,"h":2.71,"l":2.7,"n":491,"o":2.705,"t":"2026-09-11T19:30:00Z","v":39333,"vw":2.705558},{"c":2.715,"h":2.72,"l":2.69,"n":2002,"o":2.705,"t":"2026-09-11T19:45:00Z","v":311357,"vw":2.70226},{"c":2.7,"h":2.72,"l":2.7,"n":20,"o":2.7,"t":"2026-09-11T20:00:00Z","v":382047,"vw":2.700041},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-11T21:30:00Z","v":300,"vw":2.7},{"c":2.7,"h":2.72,"l":2.7,"n":7,"o":2.72,"t":"2026-09-14T08:00:00Z","v":4472,"vw":2.708657},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-14T12:15:00Z","v":125,"vw":2.66},{"c":2.68,"h":2.68,"l":2.65,"n":3,"o":2.65,"t":"2026-09-14T13:15:00Z","v":1550,"vw":2.661336},{"c":2.685,"h":2.74,"l":2.66,"n":788,"o":2.72,"t":"2026-09-14T13:30:00Z","v":103596,"vw":2.705521},{"c":2.69,"h":2.725,"l":2.67,"n":592,"o":2.685,"t":"2026-09-14T13:45:00Z","v":110628,"vw":2.697588},{"c":2.71,"h":2.725,"l":2.69,"n":554,"o":2.69,"t":"2026-09-14T14:00:00Z","v":42599,"vw":2.70844},{"c":2.7,"h":2.71,"l":2.69,"n":425,"o":2.71,"t":"2026-09-14T14:15:00Z","v":26737,"vw":2.697361},{"c":2.68,"h":2.7,"l":2.68,"n":442,"o":2.7,"t":"2026-09-14T14:30:00Z","v":23310,"vw":2.690759},{"c":2.715,"h":2.72,"l":2.685,"n":500,"o":2.685,"t":"2026-09-14T14:45:00Z","v":46072,"vw":2.700739},{"c":2.73,"h":2.75,"l":2.71,"n":617,"o":2.715,"t":"2026-09-14T15:00:00Z","v":41855,"vw":2.73105},{"c":2.74,"h":2.74,"l":2.72,"n":515,"o":2.735,"t":"2026-09-14T15:15:00Z","v":36752,"vw":2.728522},{"c":2.755,"h":2.76,"l":2.73,"n":507,"o":2.735,"t":"2026-09-14T15:30:00Z","v":40044,"vw":2.748893},{"c":2.775,"h":2.785,"l":2.755,"n":622,"o":2.755,"t":"2026-09-14T15:45:00Z","v":108880,"vw":2.769147},{"c":2.7714,"h":2.775,"l":2.755,"n":518,"o":2.775,"t":"2026-09-14T16:00:00Z","v":50980,"vw":2.763423},{"c":2.79,"h":2.8,"l":2.775,"n":509,"o":2.775,"t":"2026-09-14T16:15:00Z","v":52741,"vw":2.785324},{"c":2.785,"h":2.79,"l":2.775,"n":539,"o":2.785,"t":"2026-09-14T16:30:00Z","v":55671,"vw":2.781134},{"c":2.795,"h":2.815,"l":2.785,"n":612,"o":2.785,"t":"2026-09-14T16:45:00Z","v":70869,"vw":2.798355},{"c":2.795,"h":2.8,"l":2.79,"n":403,"o":2.795,"t":"2026-09-14T17:00:00Z","v":33547,"vw":2.796185},{"c":2.77,"h":2.8,"l":2.77,"n":655,"o":2.7919,"t":"2026-09-14T17:15:00Z","v":95352,"vw":2.790349},{"c":2.765,"h":2.78,"l":2.76,"n":378,"o":2.775,"t":"2026-09-14T17:30:00Z","v":29779,"vw":2.769334},{"c":2.765,"h":2.77,"l":2.75,"n":635,"o":2.76,"t":"2026-09-14T17:45:00Z","v":82328,"vw":2.760046},{"c":2.765,"h":2.775,"l":2.76,"n":345,"o":2.77,"t":"2026-09-14T18:00:00Z","v":20630,"vw":2.763884},{"c":2.755,"h":2.7681,"l":2.75,"n":425,"o":2.765,"t":"2026-09-14T18:15:00Z","v":20395,"vw":2.758766},{"c":2.765,"h":2.77,"l":2.75,"n":639,"o":2.755,"t":"2026-09-14T18:30:00Z","v":94646,"vw":2.758789},{"c":2.755,"h":2.765,"l":2.75,"n":406,"o":2.765,"t":"2026-09-14T18:45:00Z","v":19922,"vw":2.757807},{"c":2.755,"h":2.7597,"l":2.75,"n":491,"o":2.755,"t":"2026-09-14T19:00:00Z","v":27905,"vw":2.755796},{"c":2.755,"h":2.765,"l":2.75,"n":547,"o":2.755,"t":"2026-09-14T19:15:00Z","v":41356,"vw":2.758047},{"c":2.755,"h":2.765,"l":2.745,"n":902,"o":2.755,"t":"2026-09-14T19:30:00Z","v":61781,"vw":2.752874},{"c":2.735,"h":2.76,"l":2.72,"n":1417,"o":2.755,"t":"2026-09-14T19:45:00Z","v":163368,"vw":2.739039},{"c":2.74,"h":2.74,"l":2.74,"n":10,"o":2.74,"t":"2026-09-14T20:00:00Z","v":149597,"vw":2.74},{"c":2.7002,"h":2.7002,"l":2.7002,"n":1,"o":2.7002,"t":"2026-09-14T23:00:00Z","v":5000,"vw":2.7002},{"c":2.9899,"h":2.9899,"l":2.9899,"n":2,"o":2.9899,"t":"2026-09-15T08:45:00Z","v":13492,"vw":2.9899},{"c":2.7692,"h":2.7692,"l":2.7692,"n":1,"o":2.7692,"t":"2026-09-15T11:00:00Z","v":1000,"vw":2.7692},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-09-15T11:30:00Z","v":1005,"vw":2.75},{"c":2.7208,"h":2.75,"l":2.7208,"n":2,"o":2.75,"t":"2026-09-15T11:45:00Z","v":2000,"vw":2.7354},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-09-15T12:00:00Z","v":200,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-15T12:45:00Z","v":1000,"vw":2.77},{"c":2.7731,"h":2.7731,"l":2.7731,"n":1,"o":2.7731,"t":"2026-09-15T13:00:00Z","v":320,"vw":2.7731},{"c":2.71,"h":2.72,"l":2.71,"n":6,"o":2.72,"t":"2026-09-15T13:15:00Z","v":230,"vw":2.715},{"c":2.635,"h":2.71,"l":2.6,"n":1413,"o":2.7,"t":"2026-09-15T13:30:00Z","v":218887,"vw":2.653088},{"c":2.63,"h":2.65,"l":2.62,"n":328,"o":2.64,"t":"2026-09-15T13:45:00Z","v":64159,"vw":2.633729},{"c":2.62,"h":2.64,"l":2.605,"n":431,"o":2.635,"t":"2026-09-15T14:00:00Z","v":110389,"vw":2.627076},{"c":2.615,"h":2.635,"l":2.61,"n":441,"o":2.615,"t":"2026-09-15T14:15:00Z","v":56918,"vw":2.624038},{"c":2.62,"h":2.62,"l":2.61,"n":395,"o":2.615,"t":"2026-09-15T14:30:00Z","v":26497,"vw":2.615594},{"c":2.6019,"h":2.62,"l":2.6,"n":402,"o":2.62,"t":"2026-09-15T14:45:00Z","v":29432,"vw":2.608951},{"c":2.615,"h":2.625,"l":2.6,"n":401,"o":2.605,"t":"2026-09-15T15:00:00Z","v":29923,"vw":2.6137},{"c":2.6099,"h":2.6199,"l":2.6,"n":412,"o":2.615,"t":"2026-09-15T15:15:00Z","v":42678,"vw":2.609954},{"c":2.6186,"h":2.6199,"l":2.6,"n":331,"o":2.605,"t":"2026-09-15T15:30:00Z","v":25187,"vw":2.608328},{"c":2.61,"h":2.615,"l":2.61,"n":246,"o":2.615,"t":"2026-09-15T15:45:00Z","v":12948,"vw":2.612809},{"c":2.6145,"h":2.62,"l":2.605,"n":344,"o":2.61,"t":"2026-09-15T16:00:00Z","v":40037,"vw":2.611303},{"c":2.615,"h":2.6181,"l":2.6,"n":379,"o":2.615,"t":"2026-09-15T16:15:00Z","v":25503,"vw":2.608167},{"c":2.625,"h":2.63,"l":2.62,"n":325,"o":2.62,"t":"2026-09-15T16:30:00Z","v":21087,"vw":2.624024},{"c":2.645,"h":2.645,"l":2.6227,"n":352,"o":2.625,"t":"2026-09-15T16:45:00Z","v":27749,"vw":2.634335},{"c":2.62,"h":2.64,"l":2.62,"n":262,"o":2.64,"t":"2026-09-15T17:00:00Z","v":13268,"vw":2.633303},{"c":2.625,"h":2.6281,"l":2.61,"n":324,"o":2.62,"t":"2026-09-15T17:15:00Z","v":21236,"vw":2.619993},{"c":2.62,"h":2.63,"l":2.62,"n":234,"o":2.625,"t":"2026-09-15T17:30:00Z","v":12204,"vw":2.625222},{"c":2.635,"h":2.635,"l":2.62,"n":369,"o":2.625,"t":"2026-09-15T17:45:00Z","v":22335,"vw":2.629256},{"c":2.625,"h":2.64,"l":2.62,"n":341,"o":2.635,"t":"2026-09-15T18:00:00Z","v":33258,"vw":2.63083},{"c":2.62,"h":2.63,"l":2.62,"n":336,"o":2.625,"t":"2026-09-15T18:15:00Z","v":15378,"vw":2.626544},{"c":2.62,"h":2.63,"l":2.61,"n":299,"o":2.625,"t":"2026-09-15T18:30:00Z","v":19948,"vw":2.618745},{"c":2.615,"h":2.62,"l":2.61,"n":293,"o":2.62,"t":"2026-09-15T18:45:00Z","v":26089,"vw":2.613354},{"c":2.605,"h":2.62,"l":2.6,"n":380,"o":2.62,"t":"2026-09-15T19:00:00Z","v":59394,"vw":2.608944},{"c":2.61,"h":2.61,"l":2.59,"n":505,"o":2.6,"t":"2026-09-15T19:15:00Z","v":86934,"vw":2.6003},{"c":2.6,"h":2.61,"l":2.59,"n":620,"o":2.605,"t":"2026-09-15T19:30:00Z","v":154349,"vw":2.59978},{"c":2.63,"h":2.64,"l":2.59,"n":1477,"o":2.595,"t":"2026-09-15T19:45:00Z","v":303612,"vw":2.615883},{"c":2.6307,"h":2.6307,"l":2.63,"n":13,"o":2.63,"t":"2026-09-15T20:00:00Z","v":142882,"vw":2.630002},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-15T20:45:00Z","v":200,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-15T21:45:00Z","v":1000,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-09-15T23:30:00Z","v":983,"vw":2.65},{"c":2.6596,"h":2.66,"l":2.6596,"n":5,"o":2.66,"t":"2026-09-16T11:15:00Z","v":837,"vw":2.659759},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-09-16T11:30:00Z","v":954,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-16T11:45:00Z","v":5000,"vw":2.66},{"c":2.62,"h":2.625,"l":2.62,"n":2,"o":2.625,"t":"2026-09-16T12:45:00Z","v":1904,"vw":2.620788},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-16T13:00:00Z","v":200,"vw":2.66},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-16T13:15:00Z","v":150,"vw":2.64},{"c":2.68,"h":2.687,"l":2.64,"n":311,"o":2.65,"t":"2026-09-16T13:30:00Z","v":141485,"vw":2.656086},{"c":2.665,"h":2.6899,"l":2.66,"n":202,"o":2.68,"t":"2026-09-16T13:45:00Z","v":19873,"vw":2.673933},{"c":2.63,"h":2.665,"l":2.63,"n":330,"o":2.665,"t":"2026-09-16T14:00:00Z","v":33776,"vw":2.648224},{"c":2.665,"h":2.665,"l":2.635,"n":403,"o":2.635,"t":"2026-09-16T14:15:00Z","v":35499,"vw":2.642592},{"c":2.665,"h":2.6691,"l":2.655,"n":313,"o":2.66,"t":"2026-09-16T14:30:00Z","v":19815,"vw":2.661201},{"c":2.655,"h":2.665,"l":2.65,"n":309,"o":2.665,"t":"2026-09-16T14:45:00Z","v":35654,"vw":2.658658},{"c":2.655,"h":2.66,"l":2.65,"n":303,"o":2.655,"t":"2026-09-16T15:00:00Z","v":24134,"vw":2.655106},{"c":2.655,"h":2.66,"l":2.65,"n":350,"o":2.655,"t":"2026-09-16T15:15:00Z","v":32095,"vw":2.655634},{"c":2.665,"h":2.67,"l":2.645,"n":529,"o":2.66,"t":"2026-09-16T15:30:00Z","v":107021,"vw":2.655195},{"c":2.685,"h":2.69,"l":2.6687,"n":428,"o":2.6687,"t":"2026-09-16T15:45:00Z","v":51297,"vw":2.679189},{"c":2.7,"h":2.7,"l":2.68,"n":499,"o":2.685,"t":"2026-09-16T16:00:00Z","v":61873,"vw":2.686318},{"c":2.7,"h":2.7,"l":2.69,"n":428,"o":2.695,"t":"2026-09-16T16:15:00Z","v":73955,"vw":2.694736},{"c":2.7,"h":2.7,"l":2.69,"n":407,"o":2.7,"t":"2026-09-16T16:30:00Z","v":26765,"vw":2.695565},{"c":2.705,"h":2.71,"l":2.695,"n":431,"o":2.7,"t":"2026-09-16T16:45:00Z","v":29487,"vw":2.704264},{"c":2.695,"h":2.71,"l":2.695,"n":542,"o":2.705,"t":"2026-09-16T17:00:00Z","v":73671,"vw":2.703204},{"c":2.715,"h":2.72,"l":2.695,"n":551,"o":2.695,"t":"2026-09-16T17:15:00Z","v":102696,"vw":2.706157},{"c":2.705,"h":2.72,"l":2.705,"n":476,"o":2.715,"t":"2026-09-16T17:30:00Z","v":74674,"vw":2.714017},{"c":2.695,"h":2.705,"l":2.69,"n":403,"o":2.705,"t":"2026-09-16T17:45:00Z","v":75841,"vw":2.698207},{"c":2.705,"h":2.7155,"l":2.695,"n":874,"o":2.695,"t":"2026-09-16T18:00:00Z","v":136387,"vw":2.707384},{"c":2.705,"h":2.71,"l":2.695,"n":615,"o":2.705,"t":"2026-09-16T18:15:00Z","v":104338,"vw":2.70132},{"c":2.725,"h":2.73,"l":2.705,"n":550,"o":2.705,"t":"2026-09-16T18:30:00Z","v":69260,"vw":2.711459},{"c":2.695,"h":2.73,"l":2.695,"n":562,"o":2.725,"t":"2026-09-16T18:45:00Z","v":106609,"vw":2.712554},{"c":2.695,"h":2.7,"l":2.69,"n":501,"o":2.695,"t":"2026-09-16T19:00:00Z","v":70515,"vw":2.695046},{"c":2.675,"h":2.7,"l":2.67,"n":700,"o":2.695,"t":"2026-09-16T19:15:00Z","v":154241,"vw":2.68187},{"c":2.71,"h":2.71,"l":2.675,"n":537,"o":2.675,"t":"2026-09-16T19:30:00Z","v":83686,"vw":2.69193},{"c":2.72,"h":2.73,"l":2.705,"n":1538,"o":2.705,"t":"2026-09-16T19:45:00Z","v":403256,"vw":2.718851},{"c":2.71,"h":2.71,"l":2.71,"n":13,"o":2.71,"t":"2026-09-16T20:00:00Z","v":311646,"vw":2.71},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-09-16T20:45:00Z","v":114,"vw":2.635},{"c":2.6917,"h":2.6917,"l":2.6917,"n":2,"o":2.6917,"t":"2026-09-16T22:30:00Z","v":1032,"vw":2.6917},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-16T23:15:00Z","v":10000,"vw":2.73},{"c":2.71,"h":2.72,"l":2.71,"n":5,"o":2.72,"t":"2026-09-17T11:00:00Z","v":1817,"vw":2.717598},{"c":2.755,"h":2.755,"l":2.74,"n":8,"o":2.74,"t":"2026-09-17T11:15:00Z","v":1208,"vw":2.753728},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-17T12:15:00Z","v":3161,"vw":2.76},{"c":2.805,"h":2.8399,"l":2.775,"n":622,"o":2.8,"t":"2026-09-17T13:30:00Z","v":155321,"vw":2.807239},{"c":2.825,"h":2.845,"l":2.79,"n":789,"o":2.805,"t":"2026-09-17T13:45:00Z","v":135971,"vw":2.812299},{"c":2.865,"h":2.87,"l":2.82,"n":788,"o":2.825,"t":"2026-09-17T14:00:00Z","v":155343,"vw":2.838161},{"c":2.915,"h":2.92,"l":2.8601,"n":1416,"o":2.8699,"t":"2026-09-17T14:15:00Z","v":253604,"vw":2.899309},{"c":2.895,"h":2.945,"l":2.885,"n":990,"o":2.9101,"t":"2026-09-17T14:30:00Z","v":215676,"vw":2.914044},{"c":2.89,"h":2.915,"l":2.885,"n":715,"o":2.9,"t":"2026-09-17T14:45:00Z","v":81624,"vw":2.899494},{"c":2.855,"h":2.89,"l":2.84,"n":633,"o":2.89,"t":"2026-09-17T15:00:00Z","v":90752,"vw":2.858327},{"c":2.895,"h":2.895,"l":2.8508,"n":837,"o":2.86,"t":"2026-09-17T15:15:00Z","v":100047,"vw":2.870032},{"c":2.925,"h":2.94,"l":2.895,"n":988,"o":2.895,"t":"2026-09-17T15:30:00Z","v":146752,"vw":2.926991},{"c":2.89,"h":2.925,"l":2.88,"n":825,"o":2.925,"t":"2026-09-17T15:45:00Z","v":117649,"vw":2.898507},{"c":2.885,"h":2.8999,"l":2.875,"n":684,"o":2.885,"t":"2026-09-17T16:00:00Z","v":120846,"vw":2.88873},{"c":2.865,"h":2.8886,"l":2.855,"n":653,"o":2.885,"t":"2026-09-17T16:15:00Z","v":140100,"vw":2.866416},{"c":2.835,"h":2.865,"l":2.825,"n":806,"o":2.865,"t":"2026-09-17T16:30:00Z","v":187402,"vw":2.841497},{"c":2.815,"h":2.83,"l":2.805,"n":661,"o":2.83,"t":"2026-09-17T16:45:00Z","v":116195,"vw":2.812999},{"c":2.815,"h":2.825,"l":2.8,"n":744,"o":2.815,"t":"2026-09-17T17:00:00Z","v":79694,"vw":2.810906},{"c":2.815,"h":2.82,"l":2.815,"n":445,"o":2.815,"t":"2026-09-17T17:15:00Z","v":49066,"vw":2.817824},{"c":2.835,"h":2.835,"l":2.81,"n":653,"o":2.815,"t":"2026-09-17T17:30:00Z","v":216359,"vw":2.822353},{"c":2.85,"h":2.85,"l":2.83,"n":522,"o":2.835,"t":"2026-09-17T17:45:00Z","v":122268,"vw":2.837444},{"c":2.855,"h":2.89,"l":2.845,"n":706,"o":2.85,"t":"2026-09-17T18:00:00Z","v":85684,"vw":2.87373},{"c":2.845,"h":2.855,"l":2.835,"n":369,"o":2.855,"t":"2026-09-17T18:15:00Z","v":33501,"vw":2.843443},{"c":2.845,"h":2.845,"l":2.83,"n":500,"o":2.84,"t":"2026-09-17T18:30:00Z","v":47533,"vw":2.839629},{"c":2.855,"h":2.86,"l":2.84,"n":400,"o":2.845,"t":"2026-09-17T18:45:00Z","v":21183,"vw":2.846348},{"c":2.845,"h":2.875,"l":2.84,"n":522,"o":2.86,"t":"2026-09-17T19:00:00Z","v":109678,"vw":2.8647},{"c":2.825,"h":2.8451,"l":2.815,"n":421,"o":2.84,"t":"2026-09-17T19:15:00Z","v":54362,"vw":2.831317},{"c":2.795,"h":2.825,"l":2.795,"n":758,"o":2.82,"t":"2026-09-17T19:30:00Z","v":87985,"vw":2.810907},{"c":2.715,"h":2.8,"l":2.71,"n":1849,"o":2.8,"t":"2026-09-17T19:45:00Z","v":364988,"vw":2.750237},{"c":2.72,"h":2.74,"l":2.72,"n":20,"o":2.72,"t":"2026-09-17T20:00:00Z","v":189470,"vw":2.720982},{"c":2.8855,"h":2.9,"l":2.8855,"n":4,"o":2.9,"t":"2026-09-17T20:15:00Z","v":502,"vw":2.8884},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-17T20:30:00Z","v":100,"vw":2.87},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-09-17T20:45:00Z","v":100,"vw":2.71},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-17T22:45:00Z","v":1018,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-17T23:15:00Z","v":1000,"vw":2.75},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-09-17T23:45:00Z","v":888,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-09-18T12:00:00Z","v":17515,"vw":2.72},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.75,"t":"2026-09-18T12:15:00Z","v":1939,"vw":2.751031},{"c":2.72,"h":2.73,"l":2.72,"n":3,"o":2.73,"t":"2026-09-18T13:00:00Z","v":1000,"vw":2.721086},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-18T13:15:00Z","v":188,"vw":2.77},{"c":2.809,"h":2.81,"l":2.71,"n":536,"o":2.73,"t":"2026-09-18T13:30:00Z","v":273286,"vw":2.75853},{"c":2.8046,"h":2.815,"l":2.795,"n":461,"o":2.81,"t":"2026-09-18T13:45:00Z","v":68043,"vw":2.804464},{"c":2.775,"h":2.805,"l":2.77,"n":402,"o":2.8,"t":"2026-09-18T14:00:00Z","v":43207,"vw":2.792294},{"c":2.78,"h":2.785,"l":2.765,"n":419,"o":2.775,"t":"2026-09-18T14:15:00Z","v":87405,"vw":2.777411},{"c":2.78,"h":2.815,"l":2.77,"n":598,"o":2.785,"t":"2026-09-18T14:30:00Z","v":99423,"vw":2.79375},{"c":2.79,"h":2.795,"l":2.77,"n":321,"o":2.7789,"t":"2026-09-18T14:45:00Z","v":43012,"vw":2.783829},{"c":2.77,"h":2.79,"l":2.77,"n":362,"o":2.79,"t":"2026-09-18T15:00:00Z","v":37275,"vw":2.780669},{"c":2.7884,"h":2.79,"l":2.7701,"n":216,"o":2.775,"t":"2026-09-18T15:15:00Z","v":41436,"vw":2.783661},{"c":2.8145,"h":2.825,"l":2.78,"n":451,"o":2.79,"t":"2026-09-18T15:30:00Z","v":86807,"vw":2.806375},{"c":2.8,"h":2.8112,"l":2.79,"n":258,"o":2.81,"t":"2026-09-18T15:45:00Z","v":27431,"vw":2.799818},{"c":2.775,"h":2.8,"l":2.765,"n":326,"o":2.795,"t":"2026-09-18T16:00:00Z","v":125167,"vw":2.783686},{"c":2.75,"h":2.78,"l":2.74,"n":221,"o":2.77,"t":"2026-09-18T16:15:00Z","v":35930,"vw":2.753316},{"c":2.7679,"h":2.77,"l":2.75,"n":175,"o":2.75,"t":"2026-09-18T16:30:00Z","v":34530,"vw":2.760381},{"c":2.765,"h":2.77,"l":2.76,"n":129,"o":2.765,"t":"2026-09-18T16:45:00Z","v":14831,"vw":2.763652},{"c":2.765,"h":2.77,"l":2.76,"n":152,"o":2.765,"t":"2026-09-18T17:00:00Z","v":23007,"vw":2.767792},{"c":2.755,"h":2.775,"l":2.755,"n":229,"o":2.765,"t":"2026-09-18T17:15:00Z","v":28333,"vw":2.763915},{"c":2.76,"h":2.77,"l":2.74,"n":323,"o":2.755,"t":"2026-09-18T17:30:00Z","v":61291,"vw":2.746542},{"c":2.77,"h":2.77,"l":2.76,"n":209,"o":2.765,"t":"2026-09-18T17:45:00Z","v":12082,"vw":2.76512},{"c":2.775,"h":2.775,"l":2.76,"n":244,"o":2.77,"t":"2026-09-18T18:00:00Z","v":26195,"vw":2.771644},{"c":2.79,"h":2.795,"l":2.7735,"n":244,"o":2.7735,"t":"2026-09-18T18:15:00Z","v":18758,"vw":2.783533},{"c":2.765,"h":2.79,"l":2.76,"n":292,"o":2.7899,"t":"2026-09-18T18:30:00Z","v":32835,"vw":2.775555},{"c":2.775,"h":2.78,"l":2.765,"n":264,"o":2.765,"t":"2026-09-18T18:45:00Z","v":29454,"vw":2.772157},{"c":2.78,"h":2.79,"l":2.755,"n":401,"o":2.77,"t":"2026-09-18T19:00:00Z","v":42300,"vw":2.772897},{"c":2.775,"h":2.79,"l":2.77,"n":348,"o":2.775,"t":"2026-09-18T19:15:00Z","v":47938,"vw":2.779732},{"c":2.75,"h":2.775,"l":2.75,"n":426,"o":2.775,"t":"2026-09-18T19:30:00Z","v":40745,"vw":2.76256},{"c":2.7,"h":2.81,"l":2.68,"n":3626,"o":2.75,"t":"2026-09-18T19:45:00Z","v":971075,"vw":2.726634},{"c":2.72,"h":2.72,"l":2.7,"n":33,"o":2.7,"t":"2026-09-18T20:00:00Z","v":12606012,"vw":2.700002},{"c":2.745,"h":2.77,"l":2.74,"n":11,"o":2.77,"t":"2026-09-18T20:15:00Z","v":7270,"vw":2.748911},{"c":2.75,"h":2.75,"l":2.69,"n":6,"o":2.7,"t":"2026-09-18T20:30:00Z","v":2150,"vw":2.701078},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-18T21:30:00Z","v":148,"vw":2.77},{"c":2.7689,"h":2.7689,"l":2.7689,"n":1,"o":2.7689,"t":"2026-09-18T22:00:00Z","v":100,"vw":2.7689},{"c":2.7592,"h":2.7592,"l":2.7592,"n":1,"o":2.7592,"t":"2026-09-18T22:30:00Z","v":2000,"vw":2.7592},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-18T23:00:00Z","v":131,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-18T23:45:00Z","v":504,"vw":2.75},{"c":2.71,"h":2.75,"l":2.71,"n":5,"o":2.75,"t":"2026-09-21T08:15:00Z","v":276,"vw":2.73},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-21T08:30:00Z","v":500,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-21T08:45:00Z","v":101,"vw":2.77},{"c":2.75,"h":2.83,"l":2.75,"n":2,"o":2.83,"t":"2026-09-21T11:45:00Z","v":1299,"vw":2.811524},{"c":2.83,"h":2.83,"l":2.75,"n":2,"o":2.75,"t":"2026-09-21T12:00:00Z","v":2600,"vw":2.826923},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-09-21T12:45:00Z","v":906,"vw":2.74},{"c":2.775,"h":2.795,"l":2.695,"n":875,"o":2.76,"t":"2026-09-21T13:30:00Z","v":194539,"vw":2.748455},{"c":2.78,"h":2.79,"l":2.76,"n":336,"o":2.775,"t":"2026-09-21T13:45:00Z","v":56222,"vw":2.777298},{"c":2.7991,"h":2.7991,"l":2.77,"n":439,"o":2.785,"t":"2026-09-21T14:00:00Z","v":66682,"vw":2.785458},{"c":2.785,"h":2.82,"l":2.78,"n":537,"o":2.7922,"t":"2026-09-21T14:15:00Z","v":118105,"vw":2.801652},{"c":2.815,"h":2.82,"l":2.78,"n":207,"o":2.7801,"t":"2026-09-21T14:30:00Z","v":27645,"vw":2.799914},{"c":2.805,"h":2.825,"l":2.8,"n":209,"o":2.815,"t":"2026-09-21T14:45:00Z","v":28563,"vw":2.814526},{"c":2.805,"h":2.81,"l":2.79,"n":299,"o":2.8,"t":"2026-09-21T15:00:00Z","v":23752,"vw":2.796699},{"c":2.835,"h":2.835,"l":2.8,"n":347,"o":2.805,"t":"2026-09-21T15:15:00Z","v":56842,"vw":2.813425},{"c":2.84,"h":2.855,"l":2.81,"n":744,"o":2.84,"t":"2026-09-21T15:30:00Z","v":192214,"vw":2.839364},{"c":2.84,"h":2.85,"l":2.835,"n":297,"o":2.84,"t":"2026-09-21T15:45:00Z","v":34399,"vw":2.844241},{"c":2.835,"h":2.86,"l":2.835,"n":643,"o":2.845,"t":"2026-09-21T16:00:00Z","v":126376,"vw":2.852134},{"c":2.825,"h":2.84,"l":2.79,"n":480,"o":2.835,"t":"2026-09-21T16:15:00Z","v":86878,"vw":2.818676},{"c":2.845,"h":2.845,"l":2.82,"n":429,"o":2.828,"t":"2026-09-21T16:30:00Z","v":80916,"vw":2.832462},{"c":2.8422,"h":2.855,"l":2.835,"n":321,"o":2.845,"t":"2026-09-21T16:45:00Z","v":76055,"vw":2.848275},{"c":2.85,"h":2.855,"l":2.84,"n":242,"o":2.845,"t":"2026-09-21T17:00:00Z","v":19699,"vw":2.848588},{"c":2.845,"h":2.85,"l":2.8248,"n":305,"o":2.8414,"t":"2026-09-21T17:15:00Z","v":60125,"vw":2.835025},{"c":2.86,"h":2.87,"l":2.84,"n":337,"o":2.84,"t":"2026-09-21T17:30:00Z","v":95885,"vw":2.85869},{"c":2.875,"h":2.88,"l":2.86,"n":446,"o":2.865,"t":"2026-09-21T17:45:00Z","v":82501,"vw":2.870091},{"c":2.865,"h":2.88,"l":2.8629,"n":354,"o":2.875,"t":"2026-09-21T18:00:00Z","v":77648,"vw":2.87666},{"c":2.845,"h":2.87,"l":2.84,"n":279,"o":2.87,"t":"2026-09-21T18:15:00Z","v":26998,"vw":2.858649},{"c":2.885,"h":2.885,"l":2.84,"n":328,"o":2.845,"t":"2026-09-21T18:30:00Z","v":33429,"vw":2.861615},{"c":2.875,"h":2.89,"l":2.87,"n":224,"o":2.88,"t":"2026-09-21T18:45:00Z","v":48446,"vw":2.87432},{"c":2.875,"h":2.88,"l":2.865,"n":432,"o":2.875,"t":"2026-09-21T19:00:00Z","v":65393,"vw":2.871712},{"c":2.875,"h":2.885,"l":2.87,"n":420,"o":2.875,"t":"2026-09-21T19:15:00Z","v":101806,"vw":2.879096},{"c":2.845,"h":2.875,"l":2.84,"n":641,"o":2.8733,"t":"2026-09-21T19:30:00Z","v":68188,"vw":2.859647},{"c":2.825,"h":2.85,"l":2.82,"n":1469,"o":2.845,"t":"2026-09-21T19:45:00Z","v":229484,"vw":2.834428},{"c":2.8026,"h":2.83,"l":2.8026,"n":9,"o":2.83,"t":"2026-09-21T20:00:00Z","v":293138,"vw":2.829972},{"c":2.79,"h":2.8,"l":2.79,"n":3,"o":2.8,"t":"2026-09-21T20:15:00Z","v":1600,"vw":2.790625},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-21T20:45:00Z","v":500,"vw":2.79},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-21T21:00:00Z","v":10000,"vw":2.74},{"c":2.8899,"h":2.89,"l":2.87,"n":13,"o":2.87,"t":"2026-09-21T21:45:00Z","v":86657,"vw":2.888121},{"c":2.8661,"h":2.8789,"l":2.8661,"n":3,"o":2.8789,"t":"2026-09-21T22:15:00Z","v":1500,"vw":2.87026},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-22T11:45:00Z","v":100,"vw":2.87},{"c":2.8,"h":2.88,"l":2.8,"n":5,"o":2.88,"t":"2026-09-22T12:00:00Z","v":852,"vw":2.814117},{"c":2.825,"h":2.88,"l":2.805,"n":635,"o":2.86,"t":"2026-09-22T13:30:00Z","v":133107,"vw":2.831319},{"c":2.825,"h":2.875,"l":2.82,"n":688,"o":2.825,"t":"2026-09-22T13:45:00Z","v":109960,"vw":2.839163},{"c":2.835,"h":2.85,"l":2.81,"n":468,"o":2.825,"t":"2026-09-22T14:00:00Z","v":59929,"vw":2.830878},{"c":2.82,"h":2.84,"l":2.81,"n":496,"o":2.835,"t":"2026-09-22T14:15:00Z","v":47493,"vw":2.82295},{"c":2.825,"h":2.83,"l":2.81,"n":464,"o":2.815,"t":"2026-09-22T14:30:00Z","v":58630,"vw":2.821245},{"c":2.865,"h":2.88,"l":2.825,"n":704,"o":2.825,"t":"2026-09-22T14:45:00Z","v":151021,"vw":2.850913},{"c":2.9,"h":2.91,"l":2.86,"n":816,"o":2.865,"t":"2026-09-22T15:00:00Z","v":171177,"vw":2.882249},{"c":2.895,"h":2.91,"l":2.885,"n":511,"o":2.8999,"t":"2026-09-22T15:15:00Z","v":82795,"vw":2.895895},{"c":2.875,"h":2.8999,"l":2.87,"n":334,"o":2.895,"t":"2026-09-22T15:30:00Z","v":26879,"vw":2.885829},{"c":2.855,"h":2.88,"l":2.85,"n":397,"o":2.875,"t":"2026-09-22T15:45:00Z","v":67622,"vw":2.868239},{"c":2.865,"h":2.875,"l":2.855,"n":370,"o":2.855,"t":"2026-09-22T16:00:00Z","v":56281,"vw":2.864753},{"c":2.835,"h":2.8601,"l":2.835,"n":361,"o":2.8601,"t":"2026-09-22T16:15:00Z","v":50459,"vw":2.85139},{"c":2.855,"h":2.86,"l":2.835,"n":431,"o":2.835,"t":"2026-09-22T16:30:00Z","v":27924,"vw":2.844326},{"c":2.86,"h":2.86,"l":2.85,"n":349,"o":2.8599,"t":"2026-09-22T16:45:00Z","v":39700,"vw":2.855178},{"c":2.865,"h":2.88,"l":2.86,"n":269,"o":2.865,"t":"2026-09-22T17:00:00Z","v":27830,"vw":2.867999},{"c":2.84,"h":2.8609,"l":2.84,"n":234,"o":2.86,"t":"2026-09-22T17:15:00Z","v":14943,"vw":2.852225},{"c":2.855,"h":2.86,"l":2.84,"n":412,"o":2.845,"t":"2026-09-22T17:30:00Z","v":38497,"vw":2.851229},{"c":2.87,"h":2.875,"l":2.85,"n":455,"o":2.85,"t":"2026-09-22T17:45:00Z","v":55850,"vw":2.864431},{"c":2.875,"h":2.88,"l":2.8601,"n":361,"o":2.87,"t":"2026-09-22T18:00:00Z","v":23104,"vw":2.870804},{"c":2.905,"h":2.9092,"l":2.8743,"n":503,"o":2.8743,"t":"2026-09-22T18:15:00Z","v":123315,"vw":2.886639},{"c":2.885,"h":2.905,"l":2.885,"n":309,"o":2.905,"t":"2026-09-22T18:30:00Z","v":42505,"vw":2.893352},{"c":2.9,"h":2.905,"l":2.88,"n":450,"o":2.885,"t":"2026-09-22T18:45:00Z","v":57319,"vw":2.897044},{"c":2.915,"h":2.92,"l":2.895,"n":555,"o":2.895,"t":"2026-09-22T19:00:00Z","v":144006,"vw":2.904311},{"c":2.9,"h":2.92,"l":2.9,"n":519,"o":2.915,"t":"2026-09-22T19:15:00Z","v":82976,"vw":2.910536},{"c":2.915,"h":2.915,"l":2.9,"n":694,"o":2.9,"t":"2026-09-22T19:30:00Z","v":59393,"vw":2.90788},{"c":2.925,"h":2.93,"l":2.9102,"n":1689,"o":2.915,"t":"2026-09-22T19:45:00Z","v":309893,"vw":2.920456},{"c":2.93,"h":2.94,"l":2.8843,"n":17,"o":2.93,"t":"2026-09-22T20:00:00Z","v":216648,"vw":2.919967},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-22T21:00:00Z","v":100,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-22T22:30:00Z","v":600,"vw":2.89},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-22T23:00:00Z","v":1000,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-23T09:45:00Z","v":102,"vw":2.97},{"c":3.05,"h":3.065,"l":2.96,"n":65,"o":2.97,"t":"2026-09-23T10:00:00Z","v":86589,"vw":3.011256},{"c":3.05,"h":3.06,"l":3.05,"n":2,"o":3.06,"t":"2026-09-23T10:30:00Z","v":261,"vw":3.056169},{"c":3.08,"h":3.08,"l":3.05,"n":34,"o":3.05,"t":"2026-09-23T10:45:00Z","v":17667,"vw":3.064617},{"c":3.0899,"h":3.09,"l":3.06,"n":54,"o":3.07,"t":"2026-09-23T11:00:00Z","v":32167,"vw":3.068919},{"c":3.08,"h":3.085,"l":3.06,"n":79,"o":3.08,"t":"2026-09-23T11:15:00Z","v":18408,"vw":3.075906},{"c":3.09,"h":3.09,"l":3.06,"n":23,"o":3.0796,"t":"2026-09-23T11:30:00Z","v":10164,"vw":3.07032},{"c":3.08,"h":3.14,"l":3.08,"n":36,"o":3.08,"t":"2026-09-23T11:45:00Z","v":8273,"vw":3.093418},{"c":3.1162,"h":3.12,"l":3.09,"n":15,"o":3.1026,"t":"2026-09-23T12:00:00Z","v":2556,"vw":3.101944},{"c":3.12,"h":3.12,"l":3.11,"n":10,"o":3.11,"t":"2026-09-23T12:15:00Z","v":2918,"vw":3.117006},{"c":3.1,"h":3.13,"l":3.1,"n":10,"o":3.13,"t":"2026-09-23T12:30:00Z","v":13628,"vw":3.129701},{"c":3.1193,"h":3.13,"l":3.1,"n":21,"o":3.1292,"t":"2026-09-23T12:45:00Z","v":7122,"vw":3.118736},{"c":3.12,"h":3.15,"l":3.09,"n":48,"o":3.1,"t":"2026-09-23T13:00:00Z","v":34879,"vw":3.108457},{"c":3.1105,"h":3.15,"l":3.11,"n":40,"o":3.1291,"t":"2026-09-23T13:15:00Z","v":14491,"vw":3.135531},{"c":3.055,"h":3.14,"l":3.03,"n":1209,"o":3.12,"t":"2026-09-23T13:30:00Z","v":447476,"vw":3.090173},{"c":3.09,"h":3.09,"l":3.02,"n":799,"o":3.06,"t":"2026-09-23T13:45:00Z","v":265735,"vw":3.055238},{"c":3.055,"h":3.12,"l":3.0309,"n":769,"o":3.09,"t":"2026-09-23T14:00:00Z","v":171140,"vw":3.084603},{"c":3.075,"h":3.085,"l":3.06,"n":535,"o":3.06,"t":"2026-09-23T14:15:00Z","v":70511,"vw":3.072156},{"c":3.03,"h":3.08,"l":3.025,"n":953,"o":3.075,"t":"2026-09-23T14:30:00Z","v":153462,"vw":3.047101},{"c":3.035,"h":3.04,"l":2.98,"n":659,"o":3.035,"t":"2026-09-23T14:45:00Z","v":165440,"vw":3.003724},{"c":2.955,"h":3.035,"l":2.95,"n":716,"o":3.035,"t":"2026-09-23T15:00:00Z","v":104242,"vw":2.975816},{"c":2.93,"h":2.975,"l":2.915,"n":648,"o":2.96,"t":"2026-09-23T15:15:00Z","v":177925,"vw":2.935546},{"c":2.885,"h":2.935,"l":2.88,"n":670,"o":2.925,"t":"2026-09-23T15:30:00Z","v":99648,"vw":2.89571},{"c":2.86,"h":2.89,"l":2.84,"n":894,"o":2.885,"t":"2026-09-23T15:45:00Z","v":112245,"vw":2.860788},{"c":2.835,"h":2.86,"l":2.83,"n":411,"o":2.855,"t":"2026-09-23T16:00:00Z","v":69401,"vw":2.845753},{"c":2.8399,"h":2.8491,"l":2.83,"n":397,"o":2.835,"t":"2026-09-23T16:15:00Z","v":67736,"vw":2.837523},{"c":2.865,"h":2.875,"l":2.835,"n":636,"o":2.835,"t":"2026-09-23T16:30:00Z","v":213397,"vw":2.862909},{"c":2.85,"h":2.86,"l":2.845,"n":221,"o":2.86,"t":"2026-09-23T16:45:00Z","v":14801,"vw":2.85375},{"c":2.825,"h":2.845,"l":2.815,"n":378,"o":2.845,"t":"2026-09-23T17:00:00Z","v":49694,"vw":2.825118},{"c":2.8327,"h":2.8391,"l":2.825,"n":377,"o":2.825,"t":"2026-09-23T17:15:00Z","v":38079,"vw":2.83144},{"c":2.845,"h":2.85,"l":2.83,"n":414,"o":2.83,"t":"2026-09-23T17:30:00Z","v":46096,"vw":2.840541},{"c":2.84,"h":2.85,"l":2.84,"n":193,"o":2.845,"t":"2026-09-23T17:45:00Z","v":12863,"vw":2.844314},{"c":2.785,"h":2.845,"l":2.772,"n":1308,"o":2.845,"t":"2026-09-23T18:00:00Z","v":283724,"vw":2.803784},{"c":2.75,"h":2.8,"l":2.745,"n":613,"o":2.785,"t":"2026-09-23T18:15:00Z","v":77455,"vw":2.768632},{"c":2.75,"h":2.76,"l":2.73,"n":492,"o":2.75,"t":"2026-09-23T18:30:00Z","v":60878,"vw":2.744778},{"c":2.765,"h":2.78,"l":2.75,"n":576,"o":2.755,"t":"2026-09-23T18:45:00Z","v":111954,"vw":2.762448},{"c":2.75,"h":2.77,"l":2.75,"n":547,"o":2.76,"t":"2026-09-23T19:00:00Z","v":95211,"vw":2.757817},{"c":2.74,"h":2.76,"l":2.74,"n":520,"o":2.75,"t":"2026-09-23T19:15:00Z","v":96854,"vw":2.752454},{"c":2.71,"h":2.745,"l":2.71,"n":819,"o":2.74,"t":"2026-09-23T19:30:00Z","v":122266,"vw":2.73186},{"c":2.67,"h":2.755,"l":2.67,"n":3317,"o":2.71,"t":"2026-09-23T19:45:00Z","v":1491396,"vw":2.704586},{"c":2.69,"h":2.69,"l":2.69,"n":14,"o":2.69,"t":"2026-09-23T20:00:00Z","v":282606,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":10,"o":2.7,"t":"2026-09-23T20:15:00Z","v":761,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-09-23T21:00:00Z","v":2001,"vw":2.73},{"c":2.73,"h":2.78,"l":2.73,"n":2,"o":2.78,"t":"2026-09-23T21:30:00Z","v":1438,"vw":2.747385},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-09-23T22:00:00Z","v":410,"vw":2.73},{"c":2.72,"h":2.74,"l":2.715,"n":49,"o":2.74,"t":"2026-09-23T22:45:00Z","v":3998,"vw":2.721995},{"c":2.7211,"h":2.7211,"l":2.7211,"n":2,"o":2.7211,"t":"2026-09-23T23:30:00Z","v":1000,"vw":2.7211},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-24T09:30:00Z","v":400,"vw":2.7},{"c":2.71,"h":2.71,"l":2.7,"n":3,"o":2.7,"t":"2026-09-24T10:15:00Z","v":284,"vw":2.705434},{"c":2.715,"h":2.715,"l":2.715,"n":1,"o":2.715,"t":"2026-09-24T10:30:00Z","v":100,"vw":2.715},{"c":2.72,"h":2.7329,"l":2.7,"n":6,"o":2.7329,"t":"2026-09-24T11:00:00Z","v":616,"vw":2.709388},{"c":2.66,"h":2.68,"l":2.66,"n":6,"o":2.68,"t":"2026-09-24T11:15:00Z","v":1624,"vw":2.66414},{"c":2.6739,"h":2.6739,"l":2.67,"n":3,"o":2.67,"t":"2026-09-24T13:00:00Z","v":614,"vw":2.673181},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-09-24T13:15:00Z","v":120,"vw":2.67},{"c":2.5799,"h":2.685,"l":2.56,"n":896,"o":2.66,"t":"2026-09-24T13:30:00Z","v":734165,"vw":2.597174},{"c":2.555,"h":2.585,"l":2.5501,"n":438,"o":2.58,"t":"2026-09-24T13:45:00Z","v":72928,"vw":2.567707},{"c":2.605,"h":2.62,"l":2.545,"n":445,"o":2.56,"t":"2026-09-24T14:00:00Z","v":136142,"vw":2.571326},{"c":2.635,"h":2.64,"l":2.6,"n":318,"o":2.605,"t":"2026-09-24T14:15:00Z","v":45040,"vw":2.623584},{"c":2.635,"h":2.665,"l":2.625,"n":356,"o":2.635,"t":"2026-09-24T14:30:00Z","v":48119,"vw":2.641226},{"c":2.61,"h":2.64,"l":2.605,"n":319,"o":2.6399,"t":"2026-09-24T14:45:00Z","v":38988,"vw":2.621233},{"c":2.6,"h":2.625,"l":2.6,"n":300,"o":2.6116,"t":"2026-09-24T15:00:00Z","v":34828,"vw":2.615428},{"c":2.575,"h":2.615,"l":2.575,"n":346,"o":2.605,"t":"2026-09-24T15:15:00Z","v":48337,"vw":2.590204},{"c":2.615,"h":2.615,"l":2.575,"n":356,"o":2.575,"t":"2026-09-24T15:30:00Z","v":98103,"vw":2.594553},{"c":2.61,"h":2.62,"l":2.6,"n":269,"o":2.615,"t":"2026-09-24T15:45:00Z","v":39146,"vw":2.611602},{"c":2.6,"h":2.605,"l":2.59,"n":284,"o":2.605,"t":"2026-09-24T16:00:00Z","v":36166,"vw":2.597235},{"c":2.645,"h":2.6591,"l":2.6,"n":436,"o":2.6,"t":"2026-09-24T16:15:00Z","v":74319,"vw":2.638825},{"c":2.645,"h":2.655,"l":2.62,"n":234,"o":2.645,"t":"2026-09-24T16:30:00Z","v":118021,"vw":2.624663},{"c":2.6501,"h":2.655,"l":2.64,"n":158,"o":2.645,"t":"2026-09-24T16:45:00Z","v":33247,"vw":2.64883},{"c":2.675,"h":2.675,"l":2.6533,"n":135,"o":2.655,"t":"2026-09-24T17:00:00Z","v":26621,"vw":2.663836},{"c":2.67,"h":2.6789,"l":2.66,"n":257,"o":2.675,"t":"2026-09-24T17:15:00Z","v":71153,"vw":2.669844},{"c":2.675,"h":2.675,"l":2.655,"n":174,"o":2.675,"t":"2026-09-24T17:30:00Z","v":38877,"vw":2.667432},{"c":2.68,"h":2.6891,"l":2.665,"n":250,"o":2.67,"t":"2026-09-24T17:45:00Z","v":57459,"vw":2.675038},{"c":2.685,"h":2.685,"l":2.6601,"n":190,"o":2.68,"t":"2026-09-24T18:00:00Z","v":20739,"vw":2.671018},{"c":2.685,"h":2.695,"l":2.675,"n":307,"o":2.685,"t":"2026-09-24T18:15:00Z","v":55949,"vw":2.684705},{"c":2.701,"h":2.72,"l":2.6898,"n":289,"o":2.69,"t":"2026-09-24T18:30:00Z","v":36801,"vw":2.703449},{"c":2.735,"h":2.735,"l":2.705,"n":239,"o":2.705,"t":"2026-09-24T18:45:00Z","v":38722,"vw":2.718235},{"c":2.705,"h":2.735,"l":2.705,"n":361,"o":2.735,"t":"2026-09-24T19:00:00Z","v":101340,"vw":2.726423},{"c":2.695,"h":2.71,"l":2.69,"n":292,"o":2.705,"t":"2026-09-24T19:15:00Z","v":43876,"vw":2.701565},{"c":2.705,"h":2.71,"l":2.69,"n":394,"o":2.695,"t":"2026-09-24T19:30:00Z","v":51966,"vw":2.702905},{"c":2.75,"h":2.76,"l":2.7,"n":1427,"o":2.7,"t":"2026-09-24T19:45:00Z","v":279323,"vw":2.729244},{"c":2.79,"h":2.79,"l":2.75,"n":14,"o":2.76,"t":"2026-09-24T20:00:00Z","v":177308,"vw":2.750697},{"c":2.7611,"h":2.7611,"l":2.7611,"n":1,"o":2.7611,"t":"2026-09-24T20:30:00Z","v":100,"vw":2.7611},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-09-24T20:45:00Z","v":600,"vw":2.71},{"c":2.6417,"h":2.6417,"l":2.6417,"n":1,"o":2.6417,"t":"2026-09-24T21:00:00Z","v":1501,"vw":2.6417},{"c":2.7,"h":2.71,"l":2.7,"n":5,"o":2.71,"t":"2026-09-24T21:30:00Z","v":2300,"vw":2.709413},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-09-24T23:45:00Z","v":657,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-25T08:30:00Z","v":891,"vw":2.8},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-09-25T10:30:00Z","v":1369,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-25T11:15:00Z","v":254,"vw":2.73},{"c":2.7577,"h":2.7577,"l":2.7577,"n":1,"o":2.7577,"t":"2026-09-25T13:15:00Z","v":1000,"vw":2.7577},{"c":2.725,"h":2.78,"l":2.72,"n":333,"o":2.76,"t":"2026-09-25T13:30:00Z","v":63181,"vw":2.742929},{"c":2.7,"h":2.725,"l":2.685,"n":243,"o":2.725,"t":"2026-09-25T13:45:00Z","v":27985,"vw":2.69819},{"c":2.66,"h":2.7,"l":2.66,"n":327,"o":2.7,"t":"2026-09-25T14:00:00Z","v":37905,"vw":2.683589},{"c":2.64,"h":2.665,"l":2.615,"n":816,"o":2.665,"t":"2026-09-25T14:15:00Z","v":189652,"vw":2.637327},{"c":2.6309,"h":2.64,"l":2.62,"n":364,"o":2.635,"t":"2026-09-25T14:30:00Z","v":52373,"vw":2.632117},{"c":2.63,"h":2.6485,"l":2.63,"n":320,"o":2.635,"t":"2026-09-25T14:45:00Z","v":52297,"vw":2.638593},{"c":2.65,"h":2.655,"l":2.63,"n":375,"o":2.635,"t":"2026-09-25T15:00:00Z","v":96068,"vw":2.646522},{"c":2.645,"h":2.6557,"l":2.64,"n":347,"o":2.655,"t":"2026-09-25T15:15:00Z","v":105480,"vw":2.649612},{"c":2.645,"h":2.66,"l":2.64,"n":299,"o":2.645,"t":"2026-09-25T15:30:00Z","v":27847,"vw":2.653337},{"c":2.6,"h":2.65,"l":2.6,"n":604,"o":2.645,"t":"2026-09-25T15:45:00Z","v":134031,"vw":2.623023},{"c":2.6,"h":2.62,"l":2.595,"n":713,"o":2.6,"t":"2026-09-25T16:00:00Z","v":279690,"vw":2.607313},{"c":2.615,"h":2.62,"l":2.595,"n":462,"o":2.6084,"t":"2026-09-25T16:15:00Z","v":159312,"vw":2.606707},{"c":2.615,"h":2.63,"l":2.61,"n":388,"o":2.618,"t":"2026-09-25T16:30:00Z","v":84194,"vw":2.619178},{"c":2.6,"h":2.62,"l":2.6,"n":216,"o":2.615,"t":"2026-09-25T16:45:00Z","v":26851,"vw":2.610582},{"c":2.615,"h":2.6191,"l":2.605,"n":219,"o":2.605,"t":"2026-09-25T17:00:00Z","v":39371,"vw":2.609772},{"c":2.585,"h":2.6199,"l":2.585,"n":303,"o":2.6199,"t":"2026-09-25T17:15:00Z","v":33799,"vw":2.596124},{"c":2.58,"h":2.595,"l":2.58,"n":295,"o":2.585,"t":"2026-09-25T17:30:00Z","v":55170,"vw":2.588823},{"c":2.58,"h":2.59,"l":2.58,"n":259,"o":2.585,"t":"2026-09-25T17:45:00Z","v":30514,"vw":2.581208},{"c":2.57,"h":2.59,"l":2.57,"n":363,"o":2.58,"t":"2026-09-25T18:00:00Z","v":89467,"vw":2.579883},{"c":2.5799,"h":2.585,"l":2.57,"n":358,"o":2.575,"t":"2026-09-25T18:15:00Z","v":54726,"vw":2.578249},{"c":2.58,"h":2.58,"l":2.57,"n":228,"o":2.57,"t":"2026-09-25T18:30:00Z","v":21559,"vw":2.572209},{"c":2.58,"h":2.595,"l":2.57,"n":663,"o":2.57,"t":"2026-09-25T18:45:00Z","v":111118,"vw":2.584487},{"c":2.585,"h":2.59,"l":2.58,"n":286,"o":2.582,"t":"2026-09-25T19:00:00Z","v":25055,"vw":2.585221},{"c":2.585,"h":2.59,"l":2.58,"n":302,"o":2.585,"t":"2026-09-25T19:15:00Z","v":35785,"vw":2.584843},{"c":2.575,"h":2.59,"l":2.575,"n":597,"o":2.585,"t":"2026-09-25T19:30:00Z","v":104136,"vw":2.583137},{"c":2.585,"h":2.605,"l":2.5701,"n":1646,"o":2.58,"t":"2026-09-25T19:45:00Z","v":894354,"vw":2.585976},{"c":2.58,"h":2.59,"l":2.58,"n":16,"o":2.58,"t":"2026-09-25T20:00:00Z","v":193167,"vw":2.580124},{"c":2.56,"h":2.59,"l":2.56,"n":28,"o":2.56,"t":"2026-09-25T20:30:00Z","v":70031,"vw":2.565459},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-25T21:00:00Z","v":300,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-25T21:30:00Z","v":357,"vw":2.55},{"c":2.59,"h":2.5902,"l":2.59,"n":2,"o":2.5902,"t":"2026-09-25T22:15:00Z","v":1500,"vw":2.590067},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-09-25T23:45:00Z","v":200,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-28T09:00:00Z","v":200,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-09-28T10:00:00Z","v":110,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-28T11:15:00Z","v":624,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-28T11:30:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-28T12:15:00Z","v":320,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-28T12:30:00Z","v":2000,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-28T13:00:00Z","v":100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-09-28T13:15:00Z","v":126,"vw":2.56},{"c":2.495,"h":2.55,"l":2.495,"n":632,"o":2.55,"t":"2026-09-28T13:30:00Z","v":224685,"vw":2.522077},{"c":2.455,"h":2.495,"l":2.45,"n":606,"o":2.495,"t":"2026-09-28T13:45:00Z","v":122724,"vw":2.473963},{"c":2.465,"h":2.47,"l":2.44,"n":462,"o":2.455,"t":"2026-09-28T14:00:00Z","v":138399,"vw":2.45589},{"c":2.465,"h":2.475,"l":2.46,"n":232,"o":2.475,"t":"2026-09-28T14:15:00Z","v":55549,"vw":2.470921},{"c":2.4399,"h":2.46,"l":2.435,"n":511,"o":2.46,"t":"2026-09-28T14:30:00Z","v":168309,"vw":2.452298},{"c":2.4409,"h":2.45,"l":2.43,"n":189,"o":2.43,"t":"2026-09-28T14:45:00Z","v":39449,"vw":2.437262},{"c":2.43,"h":2.45,"l":2.43,"n":196,"o":2.44,"t":"2026-09-28T15:00:00Z","v":28828,"vw":2.44112},{"c":2.43,"h":2.44,"l":2.42,"n":250,"o":2.43,"t":"2026-09-28T15:15:00Z","v":37035,"vw":2.430959},{"c":2.42,"h":2.44,"l":2.42,"n":425,"o":2.43,"t":"2026-09-28T15:30:00Z","v":157383,"vw":2.433598},{"c":2.445,"h":2.445,"l":2.42,"n":312,"o":2.425,"t":"2026-09-28T15:45:00Z","v":34279,"vw":2.431956},{"c":2.445,"h":2.45,"l":2.44,"n":237,"o":2.445,"t":"2026-09-28T16:00:00Z","v":21513,"vw":2.44575},{"c":2.455,"h":2.465,"l":2.445,"n":442,"o":2.445,"t":"2026-09-28T16:15:00Z","v":69142,"vw":2.456774},{"c":2.475,"h":2.49,"l":2.455,"n":281,"o":2.455,"t":"2026-09-28T16:30:00Z","v":53093,"vw":2.472621},{"c":2.485,"h":2.485,"l":2.47,"n":220,"o":2.48,"t":"2026-09-28T16:45:00Z","v":13395,"vw":2.479376},{"c":2.505,"h":2.51,"l":2.47,"n":465,"o":2.48,"t":"2026-09-28T17:00:00Z","v":95575,"vw":2.491358},{"c":2.485,"h":2.505,"l":2.47,"n":329,"o":2.5,"t":"2026-09-28T17:15:00Z","v":34333,"vw":2.483052},{"c":2.48,"h":2.4899,"l":2.4701,"n":265,"o":2.485,"t":"2026-09-28T17:30:00Z","v":20378,"vw":2.479761},{"c":2.47,"h":2.48,"l":2.47,"n":254,"o":2.48,"t":"2026-09-28T17:45:00Z","v":17352,"vw":2.477392},{"c":2.495,"h":2.5,"l":2.47,"n":439,"o":2.475,"t":"2026-09-28T18:00:00Z","v":65948,"vw":2.482859},{"c":2.49,"h":2.5091,"l":2.49,"n":342,"o":2.498,"t":"2026-09-28T18:15:00Z","v":33513,"vw":2.500356},{"c":2.495,"h":2.5,"l":2.49,"n":306,"o":2.495,"t":"2026-09-28T18:30:00Z","v":22949,"vw":2.496975},{"c":2.505,"h":2.515,"l":2.49,"n":471,"o":2.495,"t":"2026-09-28T18:45:00Z","v":61406,"vw":2.505004},{"c":2.4901,"h":2.51,"l":2.49,"n":407,"o":2.505,"t":"2026-09-28T19:00:00Z","v":47394,"vw":2.497302},{"c":2.495,"h":2.5,"l":2.49,"n":396,"o":2.495,"t":"2026-09-28T19:15:00Z","v":29082,"vw":2.496013},{"c":2.485,"h":2.5,"l":2.48,"n":697,"o":2.495,"t":"2026-09-28T19:30:00Z","v":57898,"vw":2.490747},{"c":2.52,"h":2.52,"l":2.48,"n":1974,"o":2.485,"t":"2026-09-28T19:45:00Z","v":344838,"vw":2.497286},{"c":2.51,"h":2.52,"l":2.51,"n":21,"o":2.52,"t":"2026-09-28T20:00:00Z","v":177318,"vw":2.510057},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-28T20:15:00Z","v":100,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-28T22:30:00Z","v":100,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-28T23:00:00Z","v":983,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-09-28T23:30:00Z","v":111,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-09-29T08:00:00Z","v":101,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-29T11:15:00Z","v":150,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-09-29T11:30:00Z","v":490,"vw":2.55},{"c":2.53,"h":2.53,"l":2.52,"n":2,"o":2.52,"t":"2026-09-29T12:00:00Z","v":528,"vw":2.522652},{"c":2.56,"h":2.59,"l":2.56,"n":2,"o":2.59,"t":"2026-09-29T13:15:00Z","v":500,"vw":2.584},{"c":2.574,"h":2.6,"l":2.51,"n":622,"o":2.54,"t":"2026-09-29T13:30:00Z","v":151810,"vw":2.563056},{"c":2.554,"h":2.59,"l":2.54,"n":360,"o":2.575,"t":"2026-09-29T13:45:00Z","v":35834,"vw":2.562056},{"c":2.55,"h":2.56,"l":2.53,"n":396,"o":2.555,"t":"2026-09-29T14:00:00Z","v":45917,"vw":2.547378},{"c":2.56,"h":2.57,"l":2.55,"n":374,"o":2.55,"t":"2026-09-29T14:15:00Z","v":40092,"vw":2.559105},{"c":2.5549,"h":2.565,"l":2.55,"n":362,"o":2.56,"t":"2026-09-29T14:30:00Z","v":35109,"vw":2.557168},{"c":2.565,"h":2.57,"l":2.55,"n":265,"o":2.555,"t":"2026-09-29T14:45:00Z","v":19236,"vw":2.55968},{"c":2.555,"h":2.5695,"l":2.54,"n":389,"o":2.565,"t":"2026-09-29T15:00:00Z","v":57201,"vw":2.554992},{"c":2.54,"h":2.56,"l":2.54,"n":330,"o":2.5571,"t":"2026-09-29T15:15:00Z","v":27854,"vw":2.550684},{"c":2.525,"h":2.555,"l":2.52,"n":369,"o":2.54,"t":"2026-09-29T15:30:00Z","v":71628,"vw":2.537377},{"c":2.52,"h":2.535,"l":2.52,"n":253,"o":2.52,"t":"2026-09-29T15:45:00Z","v":59091,"vw":2.526808},{"c":2.545,"h":2.55,"l":2.52,"n":315,"o":2.525,"t":"2026-09-29T16:00:00Z","v":67186,"vw":2.535984},{"c":2.56,"h":2.56,"l":2.5411,"n":333,"o":2.545,"t":"2026-09-29T16:15:00Z","v":29000,"vw":2.553829},{"c":2.55,"h":2.56,"l":2.55,"n":327,"o":2.56,"t":"2026-09-29T16:30:00Z","v":18353,"vw":2.554788},{"c":2.58,"h":2.585,"l":2.55,"n":312,"o":2.55,"t":"2026-09-29T16:45:00Z","v":58467,"vw":2.575087},{"c":2.575,"h":2.595,"l":2.57,"n":296,"o":2.575,"t":"2026-09-29T17:00:00Z","v":43450,"vw":2.583667},{"c":2.575,"h":2.58,"l":2.56,"n":235,"o":2.57,"t":"2026-09-29T17:15:00Z","v":15648,"vw":2.568896},{"c":2.58,"h":2.58,"l":2.57,"n":286,"o":2.575,"t":"2026-09-29T17:30:00Z","v":13275,"vw":2.574324},{"c":2.595,"h":2.61,"l":2.57,"n":474,"o":2.58,"t":"2026-09-29T17:45:00Z","v":77335,"vw":2.591101},{"c":2.61,"h":2.62,"l":2.59,"n":554,"o":2.595,"t":"2026-09-29T18:00:00Z","v":90351,"vw":2.603375},{"c":2.61,"h":2.62,"l":2.605,"n":299,"o":2.61,"t":"2026-09-29T18:15:00Z","v":29161,"vw":2.610125},{"c":2.6,"h":2.615,"l":2.59,"n":353,"o":2.615,"t":"2026-09-29T18:30:00Z","v":32051,"vw":2.601489},{"c":2.6,"h":2.61,"l":2.595,"n":348,"o":2.605,"t":"2026-09-29T18:45:00Z","v":25666,"vw":2.600636},{"c":2.61,"h":2.61,"l":2.595,"n":182,"o":2.595,"t":"2026-09-29T19:00:00Z","v":14586,"vw":2.604425},{"c":2.615,"h":2.62,"l":2.6099,"n":243,"o":2.61,"t":"2026-09-29T19:15:00Z","v":20558,"vw":2.614082},{"c":2.595,"h":2.61,"l":2.59,"n":689,"o":2.61,"t":"2026-09-29T19:30:00Z","v":92539,"vw":2.601405},{"c":2.595,"h":2.61,"l":2.59,"n":1247,"o":2.595,"t":"2026-09-29T19:45:00Z","v":198091,"vw":2.596289},{"c":2.61,"h":2.61,"l":2.59,"n":18,"o":2.59,"t":"2026-09-29T20:00:00Z","v":191998,"vw":2.590068},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-29T23:30:00Z","v":1000,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-30T08:00:00Z","v":500,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-30T11:00:00Z","v":188,"vw":2.6},{"c":2.61,"h":2.6197,"l":2.61,"n":6,"o":2.6197,"t":"2026-09-30T12:30:00Z","v":1400,"vw":2.617455},{"c":2.6007,"h":2.62,"l":2.6007,"n":8,"o":2.62,"t":"2026-09-30T13:00:00Z","v":7772,"vw":2.616831},{"c":2.6169,"h":2.6169,"l":2.6169,"n":1,"o":2.6169,"t":"2026-09-30T13:15:00Z","v":200,"vw":2.6169},{"c":2.57,"h":2.62,"l":2.56,"n":407,"o":2.61,"t":"2026-09-30T13:30:00Z","v":60758,"vw":2.59142},{"c":2.575,"h":2.585,"l":2.55,"n":277,"o":2.58,"t":"2026-09-30T13:45:00Z","v":33188,"vw":2.570522},{"c":2.605,"h":2.61,"l":2.57,"n":333,"o":2.575,"t":"2026-09-30T14:00:00Z","v":34082,"vw":2.592632},{"c":2.61,"h":2.6299,"l":2.6,"n":330,"o":2.605,"t":"2026-09-30T14:15:00Z","v":46401,"vw":2.616927},{"c":2.63,"h":2.635,"l":2.6,"n":373,"o":2.605,"t":"2026-09-30T14:30:00Z","v":53300,"vw":2.621126},{"c":2.66,"h":2.67,"l":2.63,"n":569,"o":2.64,"t":"2026-09-30T14:45:00Z","v":135390,"vw":2.656823},{"c":2.67,"h":2.67,"l":2.65,"n":365,"o":2.66,"t":"2026-09-30T15:00:00Z","v":53512,"vw":2.658522},{"c":2.695,"h":2.695,"l":2.65,"n":373,"o":2.665,"t":"2026-09-30T15:15:00Z","v":75559,"vw":2.677306},{"c":2.63,"h":2.72,"l":2.62,"n":636,"o":2.695,"t":"2026-09-30T15:30:00Z","v":255421,"vw":2.673918},{"c":2.645,"h":2.645,"l":2.62,"n":207,"o":2.635,"t":"2026-09-30T15:45:00Z","v":19151,"vw":2.630361},{"c":2.63,"h":2.65,"l":2.63,"n":248,"o":2.645,"t":"2026-09-30T16:00:00Z","v":28414,"vw":2.640086},{"c":2.6301,"h":2.6378,"l":2.63,"n":288,"o":2.63,"t":"2026-09-30T16:15:00Z","v":13396,"vw":2.631832},{"c":2.615,"h":2.635,"l":2.61,"n":433,"o":2.635,"t":"2026-09-30T16:30:00Z","v":52591,"vw":2.621199},{"c":2.605,"h":2.62,"l":2.605,"n":315,"o":2.615,"t":"2026-09-30T16:45:00Z","v":33504,"vw":2.610504},{"c":2.605,"h":2.6092,"l":2.6,"n":230,"o":2.605,"t":"2026-09-30T17:00:00Z","v":15153,"vw":2.603289},{"c":2.595,"h":2.605,"l":2.59,"n":264,"o":2.6,"t":"2026-09-30T17:15:00Z","v":34241,"vw":2.597006},{"c":2.605,"h":2.61,"l":2.59,"n":329,"o":2.595,"t":"2026-09-30T17:30:00Z","v":18931,"vw":2.600901},{"c":2.61,"h":2.61,"l":2.6,"n":207,"o":2.605,"t":"2026-09-30T17:45:00Z","v":10817,"vw":2.604111},{"c":2.6,"h":2.605,"l":2.6,"n":172,"o":2.6,"t":"2026-09-30T18:00:00Z","v":8763,"vw":2.603162},{"c":2.6,"h":2.61,"l":2.6,"n":190,"o":2.6,"t":"2026-09-30T18:15:00Z","v":10819,"vw":2.603124},{"c":2.6,"h":2.61,"l":2.6,"n":204,"o":2.6,"t":"2026-09-30T18:30:00Z","v":18588,"vw":2.606653},{"c":2.59,"h":2.61,"l":2.59,"n":338,"o":2.6,"t":"2026-09-30T18:45:00Z","v":25683,"vw":2.595036},{"c":2.595,"h":2.6,"l":2.58,"n":283,"o":2.59,"t":"2026-09-30T19:00:00Z","v":21659,"vw":2.588637},{"c":2.59,"h":2.6,"l":2.59,"n":236,"o":2.595,"t":"2026-09-30T19:15:00Z","v":9792,"vw":2.592692},{"c":2.59,"h":2.6,"l":2.585,"n":490,"o":2.6,"t":"2026-09-30T19:30:00Z","v":56153,"vw":2.591364},{"c":2.56,"h":2.595,"l":2.56,"n":1145,"o":2.595,"t":"2026-09-30T19:45:00Z","v":141304,"vw":2.57941},{"c":2.62,"h":2.62,"l":2.57,"n":14,"o":2.57,"t":"2026-09-30T20:00:00Z","v":325101,"vw":2.570062},{"c":2.62,"h":2.62,"l":2.56,"n":6,"o":2.57,"t":"2026-09-30T20:15:00Z","v":2750,"vw":2.607692},{"c":2.5469,"h":2.5469,"l":2.5469,"n":1,"o":2.5469,"t":"2026-09-30T20:45:00Z","v":100,"vw":2.5469},{"c":2.5732,"h":2.5732,"l":2.5732,"n":1,"o":2.5732,"t":"2026-09-30T21:15:00Z","v":317,"vw":2.5732},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-30T22:00:00Z","v":1231,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-30T22:15:00Z","v":100,"vw":2.6},{"c":2.56,"h":2.58,"l":2.56,"n":2,"o":2.58,"t":"2026-09-30T23:30:00Z","v":1120,"vw":2.562143},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-30T23:45:00Z","v":100,"vw":2.55},{"c":2.5,"h":2.5,"l":2.5,"n":11,"o":2.5,"t":"2026-10-01T08:30:00Z","v":500,"vw":2.5},{"c":2.5154,"h":2.5154,"l":2.5154,"n":2,"o":2.5154,"t":"2026-10-01T09:30:00Z","v":511,"vw":2.5154},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-01T13:15:00Z","v":138,"vw":2.57},{"c":2.61,"h":2.62,"l":2.56,"n":481,"o":2.61,"t":"2026-10-01T13:30:00Z","v":126929,"vw":2.584448},{"c":2.57,"h":2.61,"l":2.55,"n":380,"o":2.61,"t":"2026-10-01T13:45:00Z","v":47850,"vw":2.577252},{"c":2.57,"h":2.59,"l":2.55,"n":364,"o":2.57,"t":"2026-10-01T14:00:00Z","v":36893,"vw":2.574442},{"c":2.565,"h":2.58,"l":2.555,"n":366,"o":2.57,"t":"2026-10-01T14:15:00Z","v":27506,"vw":2.568891},{"c":2.565,"h":2.575,"l":2.56,"n":474,"o":2.5676,"t":"2026-10-01T14:30:00Z","v":62609,"vw":2.563548},{"c":2.575,"h":2.595,"l":2.56,"n":446,"o":2.57,"t":"2026-10-01T14:45:00Z","v":84243,"vw":2.571554},{"c":2.58,"h":2.59,"l":2.575,"n":331,"o":2.575,"t":"2026-10-01T15:00:00Z","v":40944,"vw":2.580875},{"c":2.575,"h":2.595,"l":2.575,"n":273,"o":2.58,"t":"2026-10-01T15:15:00Z","v":24123,"vw":2.583523},{"c":2.58,"h":2.585,"l":2.56,"n":279,"o":2.57,"t":"2026-10-01T15:30:00Z","v":18940,"vw":2.573185},{"c":2.6,"h":2.6,"l":2.575,"n":287,"o":2.575,"t":"2026-10-01T15:45:00Z","v":31885,"vw":2.587943},{"c":2.58,"h":2.6,"l":2.58,"n":376,"o":2.5909,"t":"2026-10-01T16:00:00Z","v":50229,"vw":2.589445},{"c":2.595,"h":2.595,"l":2.575,"n":243,"o":2.5799,"t":"2026-10-01T16:15:00Z","v":27086,"vw":2.583182},{"c":2.595,"h":2.61,"l":2.595,"n":288,"o":2.595,"t":"2026-10-01T16:30:00Z","v":52811,"vw":2.603074},{"c":2.59,"h":2.595,"l":2.585,"n":182,"o":2.595,"t":"2026-10-01T16:45:00Z","v":16451,"vw":2.591418},{"c":2.6,"h":2.6,"l":2.58,"n":212,"o":2.59,"t":"2026-10-01T17:00:00Z","v":21261,"vw":2.592695},{"c":2.605,"h":2.615,"l":2.59,"n":431,"o":2.595,"t":"2026-10-01T17:15:00Z","v":74849,"vw":2.601805},{"c":2.61,"h":2.62,"l":2.605,"n":345,"o":2.605,"t":"2026-10-01T17:30:00Z","v":86998,"vw":2.607527},{"c":2.59,"h":2.62,"l":2.5802,"n":305,"o":2.61,"t":"2026-10-01T17:45:00Z","v":53566,"vw":2.599479},{"c":2.585,"h":2.59,"l":2.57,"n":212,"o":2.59,"t":"2026-10-01T18:00:00Z","v":24839,"vw":2.583347},{"c":2.585,"h":2.5991,"l":2.585,"n":191,"o":2.585,"t":"2026-10-01T18:15:00Z","v":20210,"vw":2.589724},{"c":2.58,"h":2.59,"l":2.58,"n":151,"o":2.585,"t":"2026-10-01T18:30:00Z","v":22205,"vw":2.583356},{"c":2.575,"h":2.585,"l":2.57,"n":290,"o":2.58,"t":"2026-10-01T18:45:00Z","v":24887,"vw":2.576443},{"c":2.565,"h":2.585,"l":2.565,"n":324,"o":2.575,"t":"2026-10-01T19:00:00Z","v":32896,"vw":2.573839},{"c":2.56,"h":2.57,"l":2.56,"n":309,"o":2.565,"t":"2026-10-01T19:15:00Z","v":32987,"vw":2.561718},{"c":2.53,"h":2.565,"l":2.53,"n":544,"o":2.565,"t":"2026-10-01T19:30:00Z","v":67205,"vw":2.545706},{"c":2.52,"h":2.54,"l":2.52,"n":1304,"o":2.535,"t":"2026-10-01T19:45:00Z","v":194264,"vw":2.527892},{"c":2.5324,"h":2.5324,"l":2.52,"n":16,"o":2.52,"t":"2026-10-01T20:00:00Z","v":212221,"vw":2.520078},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-01T20:15:00Z","v":180,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-01T20:45:00Z","v":400,"vw":2.52},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-01T21:45:00Z","v":178,"vw":2.57},{"c":2.5638,"h":2.5638,"l":2.5638,"n":1,"o":2.5638,"t":"2026-10-02T11:15:00Z","v":100,"vw":2.5638},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-02T12:00:00Z","v":3000,"vw":2.53},{"c":2.5663,"h":2.5663,"l":2.5663,"n":1,"o":2.5663,"t":"2026-10-02T12:15:00Z","v":300,"vw":2.5663},{"c":2.56,"h":2.56,"l":2.51,"n":8,"o":2.51,"t":"2026-10-02T13:15:00Z","v":354,"vw":2.53},{"c":2.544,"h":2.6,"l":2.542,"n":433,"o":2.57,"t":"2026-10-02T13:30:00Z","v":83234,"vw":2.568934},{"c":2.534,"h":2.575,"l":2.53,"n":360,"o":2.545,"t":"2026-10-02T13:45:00Z","v":55172,"vw":2.548031},{"c":2.565,"h":2.57,"l":2.535,"n":362,"o":2.535,"t":"2026-10-02T14:00:00Z","v":45221,"vw":2.550439},{"c":2.545,"h":2.57,"l":2.5401,"n":300,"o":2.57,"t":"2026-10-02T14:15:00Z","v":35511,"vw":2.556659},{"c":2.53,"h":2.55,"l":2.525,"n":461,"o":2.545,"t":"2026-10-02T14:30:00Z","v":91678,"vw":2.532253},{"c":2.545,"h":2.555,"l":2.525,"n":421,"o":2.53,"t":"2026-10-02T14:45:00Z","v":58176,"vw":2.544861},{"c":2.515,"h":2.5491,"l":2.51,"n":709,"o":2.545,"t":"2026-10-02T15:00:00Z","v":99141,"vw":2.526737},{"c":2.515,"h":2.5299,"l":2.51,"n":426,"o":2.515,"t":"2026-10-02T15:15:00Z","v":43320,"vw":2.518885},{"c":2.515,"h":2.53,"l":2.51,"n":429,"o":2.52,"t":"2026-10-02T15:30:00Z","v":85066,"vw":2.520969},{"c":2.525,"h":2.53,"l":2.515,"n":420,"o":2.515,"t":"2026-10-02T15:45:00Z","v":33591,"vw":2.524491},{"c":2.525,"h":2.55,"l":2.52,"n":384,"o":2.53,"t":"2026-10-02T16:00:00Z","v":45563,"vw":2.53327},{"c":2.545,"h":2.545,"l":2.525,"n":342,"o":2.525,"t":"2026-10-02T16:15:00Z","v":44825,"vw":2.536223},{"c":2.555,"h":2.56,"l":2.545,"n":401,"o":2.55,"t":"2026-10-02T16:30:00Z","v":37875,"vw":2.552512},{"c":2.555,"h":2.555,"l":2.545,"n":292,"o":2.555,"t":"2026-10-02T16:45:00Z","v":29918,"vw":2.551498},{"c":2.575,"h":2.58,"l":2.55,"n":443,"o":2.555,"t":"2026-10-02T17:00:00Z","v":74896,"vw":2.562376},{"c":2.565,"h":2.6,"l":2.565,"n":500,"o":2.575,"t":"2026-10-02T17:15:00Z","v":161168,"vw":2.578259},{"c":2.555,"h":2.565,"l":2.5509,"n":414,"o":2.565,"t":"2026-10-02T17:30:00Z","v":45097,"vw":2.557623},{"c":2.565,"h":2.57,"l":2.555,"n":429,"o":2.555,"t":"2026-10-02T17:45:00Z","v":41058,"vw":2.560142},{"c":2.575,"h":2.58,"l":2.56,"n":393,"o":2.57,"t":"2026-10-02T18:00:00Z","v":37587,"vw":2.566316},{"c":2.565,"h":2.58,"l":2.565,"n":471,"o":2.575,"t":"2026-10-02T18:15:00Z","v":64121,"vw":2.572972},{"c":2.575,"h":2.58,"l":2.565,"n":317,"o":2.565,"t":"2026-10-02T18:30:00Z","v":26356,"vw":2.570581},{"c":2.575,"h":2.58,"l":2.575,"n":319,"o":2.575,"t":"2026-10-02T18:45:00Z","v":18308,"vw":2.577576},{"c":2.575,"h":2.58,"l":2.575,"n":299,"o":2.58,"t":"2026-10-02T19:00:00Z","v":17985,"vw":2.577823},{"c":2.59,"h":2.595,"l":2.575,"n":598,"o":2.58,"t":"2026-10-02T19:15:00Z","v":113068,"vw":2.587458},{"c":2.615,"h":2.62,"l":2.58,"n":691,"o":2.585,"t":"2026-10-02T19:30:00Z","v":90813,"vw":2.605316},{"c":2.62,"h":2.63,"l":2.6,"n":2527,"o":2.615,"t":"2026-10-02T19:45:00Z","v":399684,"vw":2.613632},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-02T20:00:00Z","v":273421,"vw":2.62},{"c":2.61,"h":2.61,"l":2.6,"n":4,"o":2.6,"t":"2026-10-02T20:15:00Z","v":751,"vw":2.603324},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-02T20:45:00Z","v":150,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-02T21:00:00Z","v":1155,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-05T08:00:00Z","v":610,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-05T08:15:00Z","v":1519,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-05T10:00:00Z","v":119,"vw":2.59},{"c":2.59,"h":2.59,"l":2.58,"n":2,"o":2.58,"t":"2026-10-05T11:45:00Z","v":769,"vw":2.583498},{"c":2.6,"h":2.6,"l":2.57,"n":9,"o":2.58,"t":"2026-10-05T12:30:00Z","v":1110,"vw":2.577465},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-05T12:45:00Z","v":461,"vw":2.59},{"c":2.585,"h":2.6385,"l":2.57,"n":521,"o":2.62,"t":"2026-10-05T13:30:00Z","v":109581,"vw":2.591875},{"c":2.615,"h":2.63,"l":2.555,"n":773,"o":2.585,"t":"2026-10-05T13:45:00Z","v":469254,"vw":2.592721},{"c":2.62,"h":2.65,"l":2.61,"n":345,"o":2.615,"t":"2026-10-05T14:00:00Z","v":80332,"vw":2.639126},{"c":2.56,"h":2.625,"l":2.56,"n":236,"o":2.625,"t":"2026-10-05T14:15:00Z","v":46004,"vw":2.589665},{"c":2.57,"h":2.575,"l":2.558,"n":449,"o":2.56,"t":"2026-10-05T14:30:00Z","v":83706,"vw":2.564766},{"c":2.595,"h":2.6,"l":2.57,"n":349,"o":2.57,"t":"2026-10-05T14:45:00Z","v":87256,"vw":2.589874},{"c":2.595,"h":2.6,"l":2.59,"n":248,"o":2.595,"t":"2026-10-05T15:00:00Z","v":14074,"vw":2.593524},{"c":2.62,"h":2.62,"l":2.59,"n":478,"o":2.59,"t":"2026-10-05T15:15:00Z","v":52803,"vw":2.601112},{"c":2.635,"h":2.635,"l":2.61,"n":328,"o":2.62,"t":"2026-10-05T15:30:00Z","v":69617,"vw":2.62312},{"c":2.635,"h":2.645,"l":2.63,"n":197,"o":2.63,"t":"2026-10-05T15:45:00Z","v":44803,"vw":2.633909},{"c":2.645,"h":2.645,"l":2.63,"n":253,"o":2.63,"t":"2026-10-05T16:00:00Z","v":40176,"vw":2.637127},{"c":2.675,"h":2.68,"l":2.64,"n":305,"o":2.645,"t":"2026-10-05T16:15:00Z","v":82551,"vw":2.65587},{"c":2.69,"h":2.7,"l":2.67,"n":360,"o":2.675,"t":"2026-10-05T16:30:00Z","v":139888,"vw":2.693077},{"c":2.705,"h":2.72,"l":2.675,"n":552,"o":2.685,"t":"2026-10-05T16:45:00Z","v":320698,"vw":2.700019},{"c":2.71,"h":2.725,"l":2.7,"n":291,"o":2.705,"t":"2026-10-05T17:00:00Z","v":148940,"vw":2.711759},{"c":2.735,"h":2.735,"l":2.71,"n":263,"o":2.715,"t":"2026-10-05T17:15:00Z","v":32601,"vw":2.723232},{"c":2.735,"h":2.74,"l":2.73,"n":243,"o":2.735,"t":"2026-10-05T17:30:00Z","v":97065,"vw":2.734275},{"c":2.7551,"h":2.77,"l":2.735,"n":494,"o":2.735,"t":"2026-10-05T17:45:00Z","v":119183,"vw":2.758587},{"c":2.73,"h":2.76,"l":2.73,"n":446,"o":2.755,"t":"2026-10-05T18:00:00Z","v":86845,"vw":2.743876},{"c":2.7523,"h":2.76,"l":2.735,"n":317,"o":2.74,"t":"2026-10-05T18:15:00Z","v":68704,"vw":2.74457},{"c":2.755,"h":2.78,"l":2.75,"n":338,"o":2.755,"t":"2026-10-05T18:30:00Z","v":53918,"vw":2.764974},{"c":2.765,"h":2.765,"l":2.75,"n":272,"o":2.755,"t":"2026-10-05T18:45:00Z","v":39519,"vw":2.759904},{"c":2.77,"h":2.78,"l":2.765,"n":275,"o":2.77,"t":"2026-10-05T19:00:00Z","v":36377,"vw":2.77076},{"c":2.76,"h":2.78,"l":2.76,"n":251,"o":2.775,"t":"2026-10-05T19:15:00Z","v":29657,"vw":2.772138},{"c":2.775,"h":2.79,"l":2.755,"n":539,"o":2.76,"t":"2026-10-05T19:30:00Z","v":77824,"vw":2.774704},{"c":2.8,"h":2.81,"l":2.77,"n":1727,"o":2.78,"t":"2026-10-05T19:45:00Z","v":271809,"vw":2.788902},{"c":2.8089,"h":2.8341,"l":2.79,"n":12,"o":2.79,"t":"2026-10-05T20:00:00Z","v":274614,"vw":2.790585},{"c":2.74,"h":2.793,"l":2.74,"n":2,"o":2.793,"t":"2026-10-05T20:15:00Z","v":692,"vw":2.755318},{"c":2.75,"h":2.8,"l":2.75,"n":4,"o":2.8,"t":"2026-10-05T20:30:00Z","v":11141,"vw":2.79776},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-05T21:15:00Z","v":2249,"vw":2.75},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-05T21:45:00Z","v":461,"vw":2.7},{"c":2.78,"h":2.8,"l":2.78,"n":15,"o":2.78,"t":"2026-10-05T22:00:00Z","v":3497,"vw":2.787304},{"c":2.8,"h":2.8,"l":2.77,"n":8,"o":2.77,"t":"2026-10-05T22:15:00Z","v":2705,"vw":2.796435},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-05T22:30:00Z","v":240,"vw":2.8},{"c":2.8,"h":2.82,"l":2.8,"n":4,"o":2.8001,"t":"2026-10-05T22:45:00Z","v":3629,"vw":2.816675},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-05T23:30:00Z","v":550,"vw":2.81},{"c":2.8171,"h":2.8171,"l":2.8171,"n":1,"o":2.8171,"t":"2026-10-06T08:45:00Z","v":103,"vw":2.8171},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-06T09:15:00Z","v":4949,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-06T11:00:00Z","v":450,"vw":2.81},{"c":2.8399,"h":2.8399,"l":2.79,"n":8,"o":2.8,"t":"2026-10-06T11:45:00Z","v":1870,"vw":2.815903},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-06T12:15:00Z","v":4000,"vw":2.83},{"c":2.84,"h":2.84,"l":2.83,"n":16,"o":2.83,"t":"2026-10-06T12:30:00Z","v":2510,"vw":2.835},{"c":2.8,"h":2.89,"l":2.8,"n":14,"o":2.89,"t":"2026-10-06T12:45:00Z","v":10512,"vw":2.867072},{"c":2.84,"h":2.89,"l":2.84,"n":3,"o":2.89,"t":"2026-10-06T13:00:00Z","v":1158,"vw":2.846522},{"c":2.85,"h":2.89,"l":2.81,"n":5,"o":2.89,"t":"2026-10-06T13:15:00Z","v":1396,"vw":2.83192},{"c":2.855,"h":2.86,"l":2.815,"n":549,"o":2.85,"t":"2026-10-06T13:30:00Z","v":168138,"vw":2.841053},{"c":2.85,"h":2.895,"l":2.795,"n":1031,"o":2.855,"t":"2026-10-06T13:45:00Z","v":292124,"vw":2.845686},{"c":2.785,"h":2.88,"l":2.765,"n":978,"o":2.85,"t":"2026-10-06T14:00:00Z","v":346823,"vw":2.817366},{"c":2.78,"h":2.8,"l":2.76,"n":498,"o":2.79,"t":"2026-10-06T14:15:00Z","v":137519,"vw":2.779807},{"c":2.7591,"h":2.78,"l":2.74,"n":404,"o":2.77,"t":"2026-10-06T14:30:00Z","v":83375,"vw":2.758018},{"c":2.8091,"h":2.81,"l":2.75,"n":1197,"o":2.76,"t":"2026-10-06T14:45:00Z","v":412635,"vw":2.793741},{"c":2.845,"h":2.845,"l":2.795,"n":303,"o":2.805,"t":"2026-10-06T15:00:00Z","v":53358,"vw":2.818273},{"c":2.855,"h":2.88,"l":2.845,"n":439,"o":2.845,"t":"2026-10-06T15:15:00Z","v":125064,"vw":2.865474},{"c":2.875,"h":2.88,"l":2.855,"n":334,"o":2.855,"t":"2026-10-06T15:30:00Z","v":78587,"vw":2.863896},{"c":2.845,"h":2.8723,"l":2.835,"n":425,"o":2.8723,"t":"2026-10-06T15:45:00Z","v":73194,"vw":2.850465},{"c":2.85,"h":2.85,"l":2.8226,"n":259,"o":2.845,"t":"2026-10-06T16:00:00Z","v":35539,"vw":2.835333},{"c":2.835,"h":2.8476,"l":2.83,"n":180,"o":2.845,"t":"2026-10-06T16:15:00Z","v":17895,"vw":2.841264},{"c":2.825,"h":2.85,"l":2.82,"n":328,"o":2.84,"t":"2026-10-06T16:30:00Z","v":81033,"vw":2.830504},{"c":2.835,"h":2.84,"l":2.82,"n":204,"o":2.8277,"t":"2026-10-06T16:45:00Z","v":23909,"vw":2.828135},{"c":2.795,"h":2.835,"l":2.79,"n":263,"o":2.835,"t":"2026-10-06T17:00:00Z","v":45082,"vw":2.812771},{"c":2.765,"h":2.795,"l":2.76,"n":224,"o":2.795,"t":"2026-10-06T17:15:00Z","v":28419,"vw":2.774436},{"c":2.805,"h":2.81,"l":2.76,"n":371,"o":2.765,"t":"2026-10-06T17:30:00Z","v":80653,"vw":2.786137},{"c":2.805,"h":2.81,"l":2.8,"n":209,"o":2.805,"t":"2026-10-06T17:45:00Z","v":18792,"vw":2.804244},{"c":2.8,"h":2.815,"l":2.79,"n":440,"o":2.805,"t":"2026-10-06T18:00:00Z","v":76815,"vw":2.803454},{"c":2.8,"h":2.81,"l":2.79,"n":218,"o":2.79,"t":"2026-10-06T18:15:00Z","v":33230,"vw":2.798445},{"c":2.8,"h":2.81,"l":2.79,"n":322,"o":2.805,"t":"2026-10-06T18:30:00Z","v":33238,"vw":2.804579},{"c":2.805,"h":2.81,"l":2.795,"n":304,"o":2.795,"t":"2026-10-06T18:45:00Z","v":37036,"vw":2.807421},{"c":2.79,"h":2.81,"l":2.79,"n":400,"o":2.8,"t":"2026-10-06T19:00:00Z","v":49876,"vw":2.803711},{"c":2.755,"h":2.805,"l":2.75,"n":437,"o":2.8,"t":"2026-10-06T19:15:00Z","v":126234,"vw":2.78172},{"c":2.735,"h":2.76,"l":2.73,"n":450,"o":2.755,"t":"2026-10-06T19:30:00Z","v":58118,"vw":2.742714},{"c":2.72,"h":2.74,"l":2.715,"n":1523,"o":2.735,"t":"2026-10-06T19:45:00Z","v":225327,"vw":2.724095},{"c":2.73,"h":2.73,"l":2.73,"n":23,"o":2.73,"t":"2026-10-06T20:00:00Z","v":186527,"vw":2.73},{"c":2.7568,"h":2.77,"l":2.7568,"n":2,"o":2.77,"t":"2026-10-06T20:15:00Z","v":200,"vw":2.7634},{"c":2.74,"h":2.75,"l":2.74,"n":3,"o":2.75,"t":"2026-10-06T20:30:00Z","v":360,"vw":2.742857},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-06T20:45:00Z","v":250,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-06T21:45:00Z","v":183,"vw":2.72},{"c":2.8671,"h":2.8671,"l":2.8671,"n":1,"o":2.8671,"t":"2026-10-06T22:00:00Z","v":350,"vw":2.8671},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-06T23:45:00Z","v":1000,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-07T11:00:00Z","v":750,"vw":2.73},{"c":2.7,"h":2.78,"l":2.7,"n":5,"o":2.73,"t":"2026-10-07T11:15:00Z","v":8073,"vw":2.766027},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-07T11:30:00Z","v":500,"vw":2.7},{"c":2.7,"h":2.7248,"l":2.7,"n":6,"o":2.7248,"t":"2026-10-07T11:45:00Z","v":1045,"vw":2.702385},{"c":2.69,"h":2.72,"l":2.69,"n":4,"o":2.715,"t":"2026-10-07T12:00:00Z","v":3374,"vw":2.701174},{"c":2.66,"h":2.67,"l":2.66,"n":4,"o":2.67,"t":"2026-10-07T12:15:00Z","v":24155,"vw":2.663912},{"c":2.6808,"h":2.6808,"l":2.6808,"n":1,"o":2.6808,"t":"2026-10-07T12:30:00Z","v":200,"vw":2.6808},{"c":2.6699,"h":2.67,"l":2.66,"n":6,"o":2.66,"t":"2026-10-07T13:00:00Z","v":4110,"vw":2.666294},{"c":2.714,"h":2.745,"l":2.659,"n":549,"o":2.71,"t":"2026-10-07T13:30:00Z","v":308531,"vw":2.684498},{"c":2.695,"h":2.72,"l":2.695,"n":201,"o":2.71,"t":"2026-10-07T13:45:00Z","v":28525,"vw":2.706544},{"c":2.705,"h":2.73,"l":2.69,"n":267,"o":2.695,"t":"2026-10-07T14:00:00Z","v":48923,"vw":2.710895},{"c":2.74,"h":2.74,"l":2.704,"n":285,"o":2.705,"t":"2026-10-07T14:15:00Z","v":56799,"vw":2.722829},{"c":2.79,"h":2.795,"l":2.73,"n":348,"o":2.7389,"t":"2026-10-07T14:30:00Z","v":89449,"vw":2.766365},{"c":2.81,"h":2.83,"l":2.775,"n":373,"o":2.785,"t":"2026-10-07T14:45:00Z","v":262474,"vw":2.801915},{"c":2.795,"h":2.8093,"l":2.785,"n":175,"o":2.805,"t":"2026-10-07T15:00:00Z","v":63349,"vw":2.798285},{"c":2.79,"h":2.805,"l":2.78,"n":215,"o":2.8,"t":"2026-10-07T15:15:00Z","v":70709,"vw":2.792475},{"c":2.7888,"h":2.8,"l":2.78,"n":166,"o":2.795,"t":"2026-10-07T15:30:00Z","v":36763,"vw":2.79028},{"c":2.83,"h":2.83,"l":2.785,"n":744,"o":2.785,"t":"2026-10-07T15:45:00Z","v":234352,"vw":2.805515},{"c":2.815,"h":2.845,"l":2.81,"n":272,"o":2.8299,"t":"2026-10-07T16:00:00Z","v":137344,"vw":2.820158},{"c":2.805,"h":2.82,"l":2.8,"n":164,"o":2.815,"t":"2026-10-07T16:15:00Z","v":20199,"vw":2.811142},{"c":2.805,"h":2.81,"l":2.7988,"n":176,"o":2.805,"t":"2026-10-07T16:30:00Z","v":31164,"vw":2.803555},{"c":2.805,"h":2.81,"l":2.8,"n":148,"o":2.8,"t":"2026-10-07T16:45:00Z","v":11590,"vw":2.805148},{"c":2.795,"h":2.81,"l":2.795,"n":247,"o":2.805,"t":"2026-10-07T17:00:00Z","v":33673,"vw":2.80092},{"c":2.775,"h":2.795,"l":2.77,"n":137,"o":2.795,"t":"2026-10-07T17:15:00Z","v":12988,"vw":2.783753},{"c":2.775,"h":2.78,"l":2.76,"n":281,"o":2.775,"t":"2026-10-07T17:30:00Z","v":96450,"vw":2.771158},{"c":2.755,"h":2.775,"l":2.75,"n":217,"o":2.775,"t":"2026-10-07T17:45:00Z","v":22586,"vw":2.761237},{"c":2.745,"h":2.755,"l":2.73,"n":342,"o":2.755,"t":"2026-10-07T18:00:00Z","v":56492,"vw":2.742245},{"c":2.755,"h":2.76,"l":2.745,"n":194,"o":2.745,"t":"2026-10-07T18:15:00Z","v":17408,"vw":2.749061},{"c":2.765,"h":2.765,"l":2.755,"n":165,"o":2.755,"t":"2026-10-07T18:30:00Z","v":19695,"vw":2.759426},{"c":2.775,"h":2.78,"l":2.76,"n":202,"o":2.765,"t":"2026-10-07T18:45:00Z","v":21988,"vw":2.770451},{"c":2.755,"h":2.78,"l":2.7507,"n":218,"o":2.775,"t":"2026-10-07T19:00:00Z","v":28613,"vw":2.761298},{"c":2.745,"h":2.76,"l":2.74,"n":288,"o":2.755,"t":"2026-10-07T19:15:00Z","v":28992,"vw":2.750245},{"c":2.745,"h":2.75,"l":2.725,"n":485,"o":2.745,"t":"2026-10-07T19:30:00Z","v":90872,"vw":2.737873},{"c":2.745,"h":2.76,"l":2.74,"n":1097,"o":2.745,"t":"2026-10-07T19:45:00Z","v":134889,"vw":2.747105},{"c":2.75,"h":2.75,"l":2.75,"n":15,"o":2.75,"t":"2026-10-07T20:00:00Z","v":243268,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T20:15:00Z","v":100,"vw":2.75},{"c":2.8051,"h":2.8051,"l":2.8051,"n":1,"o":2.8051,"t":"2026-10-07T23:45:00Z","v":300,"vw":2.8051},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-08T10:30:00Z","v":120,"vw":2.72},{"c":2.73,"h":2.8,"l":2.73,"n":11,"o":2.75,"t":"2026-10-08T11:00:00Z","v":10751,"vw":2.779063},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-08T12:00:00Z","v":130,"vw":2.77},{"c":2.8093,"h":2.8093,"l":2.8093,"n":1,"o":2.8093,"t":"2026-10-08T12:15:00Z","v":135,"vw":2.8093},{"c":2.78,"h":2.8,"l":2.78,"n":4,"o":2.8,"t":"2026-10-08T12:30:00Z","v":388,"vw":2.793333},{"c":2.7923,"h":2.7923,"l":2.7923,"n":1,"o":2.7923,"t":"2026-10-08T13:00:00Z","v":100,"vw":2.7923},{"c":2.695,"h":2.79,"l":2.69,"n":500,"o":2.79,"t":"2026-10-08T13:30:00Z","v":140703,"vw":2.706981},{"c":2.71,"h":2.74,"l":2.695,"n":391,"o":2.695,"t":"2026-10-08T13:45:00Z","v":60449,"vw":2.713669},{"c":2.725,"h":2.73,"l":2.69,"n":282,"o":2.71,"t":"2026-10-08T14:00:00Z","v":45631,"vw":2.708822},{"c":2.72,"h":2.73,"l":2.7,"n":215,"o":2.725,"t":"2026-10-08T14:15:00Z","v":43431,"vw":2.716487},{"c":2.735,"h":2.7499,"l":2.71,"n":290,"o":2.715,"t":"2026-10-08T14:30:00Z","v":44935,"vw":2.72718},{"c":2.71,"h":2.737,"l":2.71,"n":167,"o":2.735,"t":"2026-10-08T14:45:00Z","v":33335,"vw":2.730473},{"c":2.905,"h":2.928,"l":2.715,"n":4379,"o":2.715,"t":"2026-10-08T15:00:00Z","v":1606621,"vw":2.857614},{"c":2.88,"h":2.945,"l":2.88,"n":1029,"o":2.905,"t":"2026-10-08T15:15:00Z","v":359214,"vw":2.917401},{"c":2.84,"h":2.895,"l":2.84,"n":643,"o":2.885,"t":"2026-10-08T15:30:00Z","v":243482,"vw":2.868932},{"c":2.815,"h":2.848,"l":2.81,"n":562,"o":2.845,"t":"2026-10-08T15:45:00Z","v":143855,"vw":2.82881},{"c":2.81,"h":2.83,"l":2.79,"n":498,"o":2.815,"t":"2026-10-08T16:00:00Z","v":147351,"vw":2.811752},{"c":2.815,"h":2.845,"l":2.8,"n":417,"o":2.815,"t":"2026-10-08T16:15:00Z","v":111780,"vw":2.82398},{"c":2.775,"h":2.815,"l":2.765,"n":631,"o":2.815,"t":"2026-10-08T16:30:00Z","v":142879,"vw":2.783275},{"c":2.815,"h":2.815,"l":2.765,"n":476,"o":2.775,"t":"2026-10-08T16:45:00Z","v":94336,"vw":2.785095},{"c":2.865,"h":2.865,"l":2.7913,"n":882,"o":2.815,"t":"2026-10-08T17:00:00Z","v":186421,"vw":2.826953},{"c":2.825,"h":2.87,"l":2.825,"n":484,"o":2.8601,"t":"2026-10-08T17:15:00Z","v":120252,"vw":2.8546},{"c":2.815,"h":2.855,"l":2.81,"n":518,"o":2.825,"t":"2026-10-08T17:30:00Z","v":73044,"vw":2.834622},{"c":2.81,"h":2.83,"l":2.8007,"n":365,"o":2.815,"t":"2026-10-08T17:45:00Z","v":61655,"vw":2.816717},{"c":2.835,"h":2.835,"l":2.805,"n":366,"o":2.815,"t":"2026-10-08T18:00:00Z","v":123437,"vw":2.824391},{"c":2.835,"h":2.85,"l":2.825,"n":314,"o":2.835,"t":"2026-10-08T18:15:00Z","v":71727,"vw":2.837771},{"c":2.825,"h":2.84,"l":2.8201,"n":311,"o":2.835,"t":"2026-10-08T18:30:00Z","v":72747,"vw":2.834574},{"c":2.82,"h":2.84,"l":2.81,"n":289,"o":2.825,"t":"2026-10-08T18:45:00Z","v":40245,"vw":2.827071},{"c":2.825,"h":2.83,"l":2.81,"n":350,"o":2.815,"t":"2026-10-08T19:00:00Z","v":58276,"vw":2.824709},{"c":2.835,"h":2.84,"l":2.82,"n":305,"o":2.82,"t":"2026-10-08T19:15:00Z","v":39402,"vw":2.830377},{"c":2.805,"h":2.835,"l":2.805,"n":597,"o":2.835,"t":"2026-10-08T19:30:00Z","v":125480,"vw":2.821767},{"c":2.83,"h":2.865,"l":2.8,"n":2196,"o":2.805,"t":"2026-10-08T19:45:00Z","v":436897,"vw":2.832193},{"c":2.819,"h":2.84,"l":2.819,"n":22,"o":2.84,"t":"2026-10-08T20:00:00Z","v":1227446,"vw":2.839983},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-08T20:15:00Z","v":686,"vw":2.82},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-08T20:30:00Z","v":1000,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-08T20:45:00Z","v":208,"vw":2.8},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-08T21:00:00Z","v":102,"vw":2.88},{"c":2.8696,"h":2.8696,"l":2.8696,"n":1,"o":2.8696,"t":"2026-10-08T21:15:00Z","v":100,"vw":2.8696},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T23:15:00Z","v":250,"vw":2.88},{"c":2.8754,"h":2.8754,"l":2.8754,"n":1,"o":2.8754,"t":"2026-10-08T23:45:00Z","v":300,"vw":2.8754},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-09T08:15:00Z","v":1000,"vw":2.95},{"c":2.78,"h":2.78,"l":2.78,"n":13,"o":2.78,"t":"2026-10-09T09:15:00Z","v":213,"vw":2.78},{"c":2.8991,"h":2.8991,"l":2.8991,"n":1,"o":2.8991,"t":"2026-10-09T11:45:00Z","v":250,"vw":2.8991},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T12:45:00Z","v":2000,"vw":2.9},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-09T13:15:00Z","v":412,"vw":2.83},{"c":2.735,"h":2.88,"l":2.71,"n":454,"o":2.85,"t":"2026-10-09T13:30:00Z","v":252136,"vw":2.766523},{"c":2.8217,"h":2.822,"l":2.73,"n":342,"o":2.735,"t":"2026-10-09T13:45:00Z","v":86449,"vw":2.771093},{"c":2.87,"h":2.905,"l":2.82,"n":759,"o":2.83,"t":"2026-10-09T14:00:00Z","v":248915,"vw":2.872382},{"c":2.8401,"h":2.88,"l":2.825,"n":254,"o":2.875,"t":"2026-10-09T14:15:00Z","v":57545,"vw":2.846752},{"c":2.785,"h":2.86,"l":2.785,"n":274,"o":2.84,"t":"2026-10-09T14:30:00Z","v":56281,"vw":2.822414},{"c":2.805,"h":2.82,"l":2.77,"n":232,"o":2.78,"t":"2026-10-09T14:45:00Z","v":67944,"vw":2.78913},{"c":2.815,"h":2.815,"l":2.79,"n":164,"o":2.8,"t":"2026-10-09T15:00:00Z","v":17642,"vw":2.802879},{"c":2.835,"h":2.85,"l":2.82,"n":213,"o":2.82,"t":"2026-10-09T15:15:00Z","v":26935,"vw":2.839766},{"c":2.85,"h":2.86,"l":2.835,"n":311,"o":2.84,"t":"2026-10-09T15:30:00Z","v":70542,"vw":2.846967},{"c":2.875,"h":2.885,"l":2.84,"n":339,"o":2.85,"t":"2026-10-09T15:45:00Z","v":101557,"vw":2.863637},{"c":2.875,"h":2.89,"l":2.865,"n":234,"o":2.87,"t":"2026-10-09T16:00:00Z","v":25346,"vw":2.876097},{"c":2.91,"h":2.91,"l":2.87,"n":204,"o":2.87,"t":"2026-10-09T16:15:00Z","v":58333,"vw":2.893253},{"c":2.905,"h":2.935,"l":2.905,"n":256,"o":2.91,"t":"2026-10-09T16:30:00Z","v":71873,"vw":2.916068},{"c":2.915,"h":2.9188,"l":2.9,"n":181,"o":2.91,"t":"2026-10-09T16:45:00Z","v":17649,"vw":2.910014},{"c":2.905,"h":2.915,"l":2.9,"n":309,"o":2.915,"t":"2026-10-09T17:00:00Z","v":29683,"vw":2.904965},{"c":2.96,"h":2.97,"l":2.91,"n":1480,"o":2.91,"t":"2026-10-09T17:15:00Z","v":352455,"vw":2.947873},{"c":2.965,"h":2.97,"l":2.945,"n":332,"o":2.965,"t":"2026-10-09T17:30:00Z","v":39726,"vw":2.959297},{"c":2.955,"h":2.97,"l":2.95,"n":483,"o":2.965,"t":"2026-10-09T17:45:00Z","v":171897,"vw":2.955029},{"c":2.95,"h":2.955,"l":2.9312,"n":285,"o":2.955,"t":"2026-10-09T18:00:00Z","v":45306,"vw":2.941988},{"c":2.955,"h":2.965,"l":2.945,"n":508,"o":2.95,"t":"2026-10-09T18:15:00Z","v":85444,"vw":2.953722},{"c":2.935,"h":2.965,"l":2.93,"n":544,"o":2.955,"t":"2026-10-09T18:30:00Z","v":121736,"vw":2.95108},{"c":2.935,"h":2.955,"l":2.93,"n":364,"o":2.935,"t":"2026-10-09T18:45:00Z","v":71940,"vw":2.948782},{"c":2.93,"h":2.94,"l":2.91,"n":274,"o":2.935,"t":"2026-10-09T19:00:00Z","v":42490,"vw":2.92502},{"c":2.9434,"h":2.95,"l":2.92,"n":367,"o":2.92,"t":"2026-10-09T19:15:00Z","v":58897,"vw":2.937825},{"c":2.915,"h":2.9461,"l":2.91,"n":551,"o":2.945,"t":"2026-10-09T19:30:00Z","v":88637,"vw":2.930188},{"c":2.895,"h":2.9399,"l":2.88,"n":2046,"o":2.915,"t":"2026-10-09T19:45:00Z","v":483112,"vw":2.906446},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-09T20:00:00Z","v":328186,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T20:15:00Z","v":300,"vw":2.89},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-09T20:30:00Z","v":407,"vw":2.86},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T22:15:00Z","v":350,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-12T08:15:00Z","v":324,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-12T09:00:00Z","v":830,"vw":2.93},{"c":2.9999,"h":2.9999,"l":2.9999,"n":2,"o":2.9999,"t":"2026-10-12T09:30:00Z","v":3334,"vw":2.9999},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-12T11:15:00Z","v":152,"vw":2.93},{"c":2.9192,"h":2.9284,"l":2.9192,"n":2,"o":2.9284,"t":"2026-10-12T12:45:00Z","v":300,"vw":2.925333},{"c":2.92,"h":2.92,"l":2.91,"n":19,"o":2.915,"t":"2026-10-12T13:00:00Z","v":5211,"vw":2.91485},{"c":2.9,"h":2.91,"l":2.9,"n":16,"o":2.9,"t":"2026-10-12T13:15:00Z","v":5741,"vw":2.906266},{"c":2.87,"h":2.9,"l":2.82,"n":330,"o":2.9,"t":"2026-10-12T13:30:00Z","v":100216,"vw":2.863551},{"c":2.895,"h":2.91,"l":2.85,"n":160,"o":2.87,"t":"2026-10-12T13:45:00Z","v":51568,"vw":2.883596},{"c":2.875,"h":2.89,"l":2.855,"n":156,"o":2.89,"t":"2026-10-12T14:00:00Z","v":26742,"vw":2.874717},{"c":2.855,"h":2.87,"l":2.845,"n":225,"o":2.87,"t":"2026-10-12T14:15:00Z","v":30202,"vw":2.86104},{"c":2.85,"h":2.855,"l":2.82,"n":341,"o":2.85,"t":"2026-10-12T14:30:00Z","v":61197,"vw":2.835234},{"c":2.855,"h":2.8599,"l":2.84,"n":185,"o":2.8429,"t":"2026-10-12T14:45:00Z","v":20231,"vw":2.845866},{"c":2.87,"h":2.875,"l":2.85,"n":134,"o":2.855,"t":"2026-10-12T15:00:00Z","v":13296,"vw":2.862041},{"c":2.855,"h":2.87,"l":2.855,"n":180,"o":2.87,"t":"2026-10-12T15:15:00Z","v":27565,"vw":2.859108},{"c":2.84,"h":2.86,"l":2.84,"n":127,"o":2.8501,"t":"2026-10-12T15:30:00Z","v":17123,"vw":2.84977},{"c":2.845,"h":2.85,"l":2.835,"n":136,"o":2.845,"t":"2026-10-12T15:45:00Z","v":17083,"vw":2.841557},{"c":2.805,"h":2.845,"l":2.805,"n":173,"o":2.845,"t":"2026-10-12T16:00:00Z","v":30101,"vw":2.826801},{"c":2.815,"h":2.8188,"l":2.8,"n":102,"o":2.805,"t":"2026-10-12T16:15:00Z","v":21205,"vw":2.809476},{"c":2.805,"h":2.815,"l":2.805,"n":118,"o":2.81,"t":"2026-10-12T16:30:00Z","v":18634,"vw":2.809365},{"c":2.805,"h":2.8088,"l":2.795,"n":229,"o":2.805,"t":"2026-10-12T16:45:00Z","v":64458,"vw":2.800529},{"c":2.795,"h":2.8099,"l":2.785,"n":331,"o":2.805,"t":"2026-10-12T17:00:00Z","v":86280,"vw":2.798209},{"c":2.78,"h":2.795,"l":2.77,"n":371,"o":2.79,"t":"2026-10-12T17:15:00Z","v":38838,"vw":2.778676},{"c":2.775,"h":2.7899,"l":2.77,"n":252,"o":2.7899,"t":"2026-10-12T17:30:00Z","v":31354,"vw":2.778879},{"c":2.76,"h":2.785,"l":2.76,"n":198,"o":2.7761,"t":"2026-10-12T17:45:00Z","v":46005,"vw":2.771756},{"c":2.7701,"h":2.7799,"l":2.765,"n":127,"o":2.765,"t":"2026-10-12T18:00:00Z","v":12677,"vw":2.773063},{"c":2.77,"h":2.78,"l":2.76,"n":134,"o":2.7713,"t":"2026-10-12T18:15:00Z","v":13752,"vw":2.770789},{"c":2.775,"h":2.78,"l":2.77,"n":129,"o":2.77,"t":"2026-10-12T18:30:00Z","v":20923,"vw":2.775074},{"c":2.775,"h":2.78,"l":2.76,"n":254,"o":2.775,"t":"2026-10-12T18:45:00Z","v":57801,"vw":2.769727},{"c":2.7555,"h":2.775,"l":2.75,"n":232,"o":2.77,"t":"2026-10-12T19:00:00Z","v":70325,"vw":2.766521},{"c":2.755,"h":2.755,"l":2.74,"n":240,"o":2.755,"t":"2026-10-12T19:15:00Z","v":45160,"vw":2.747809},{"c":2.7401,"h":2.7588,"l":2.7401,"n":292,"o":2.755,"t":"2026-10-12T19:30:00Z","v":52290,"vw":2.745764},{"c":2.735,"h":2.755,"l":2.73,"n":1158,"o":2.745,"t":"2026-10-12T19:45:00Z","v":158683,"vw":2.741748},{"c":2.7655,"h":2.7655,"l":2.75,"n":10,"o":2.75,"t":"2026-10-12T20:00:00Z","v":139138,"vw":2.750018},{"c":2.7703,"h":2.7703,"l":2.76,"n":2,"o":2.76,"t":"2026-10-12T20:30:00Z","v":300,"vw":2.76515},{"c":2.7689,"h":2.7689,"l":2.7689,"n":1,"o":2.7689,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.7689},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-12T23:00:00Z","v":985,"vw":2.75},{"c":2.7,"h":2.71,"l":2.49,"n":39,"o":2.49,"t":"2026-10-13T08:00:00Z","v":21190,"vw":2.576529},{"c":2.72,"h":2.75,"l":2.6999,"n":61,"o":2.7,"t":"2026-10-13T08:15:00Z","v":40792,"vw":2.727191},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-13T08:45:00Z","v":433,"vw":2.72},{"c":2.74,"h":2.78,"l":2.72,"n":115,"o":2.75,"t":"2026-10-13T09:45:00Z","v":107750,"vw":2.741772},{"c":2.72,"h":2.72,"l":2.71,"n":3,"o":2.71,"t":"2026-10-13T10:15:00Z","v":482,"vw":2.717921},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-13T10:45:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-13T11:00:00Z","v":132,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-13T11:30:00Z","v":2277,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":9,"o":2.75,"t":"2026-10-13T11:45:00Z","v":114,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-10-13T12:00:00Z","v":143,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-13T13:00:00Z","v":252,"vw":2.75},{"c":2.73,"h":2.73,"l":2.72,"n":21,"o":2.72,"t":"2026-10-13T13:15:00Z","v":3072,"vw":2.723425},{"c":2.675,"h":2.73,"l":2.6501,"n":414,"o":2.73,"t":"2026-10-13T13:30:00Z","v":123025,"vw":2.682778},{"c":2.635,"h":2.68,"l":2.615,"n":407,"o":2.675,"t":"2026-10-13T13:45:00Z","v":73302,"vw":2.634251},{"c":2.635,"h":2.66,"l":2.6307,"n":324,"o":2.6307,"t":"2026-10-13T14:00:00Z","v":67752,"vw":2.648222},{"c":2.605,"h":2.6359,"l":2.605,"n":403,"o":2.635,"t":"2026-10-13T14:15:00Z","v":67867,"vw":2.623657},{"c":2.6199,"h":2.6199,"l":2.59,"n":301,"o":2.605,"t":"2026-10-13T14:30:00Z","v":50283,"vw":2.601653},{"c":2.585,"h":2.625,"l":2.58,"n":430,"o":2.6188,"t":"2026-10-13T14:45:00Z","v":55550,"vw":2.606144},{"c":2.565,"h":2.585,"l":2.55,"n":345,"o":2.585,"t":"2026-10-13T15:00:00Z","v":70320,"vw":2.565032},{"c":2.5799,"h":2.585,"l":2.555,"n":572,"o":2.5688,"t":"2026-10-13T15:15:00Z","v":145510,"vw":2.567136},{"c":2.57,"h":2.58,"l":2.56,"n":273,"o":2.575,"t":"2026-10-13T15:30:00Z","v":35600,"vw":2.57272},{"c":2.575,"h":2.58,"l":2.57,"n":206,"o":2.575,"t":"2026-10-13T15:45:00Z","v":36157,"vw":2.575255},{"c":2.565,"h":2.58,"l":2.56,"n":218,"o":2.575,"t":"2026-10-13T16:00:00Z","v":24017,"vw":2.56832},{"c":2.56,"h":2.57,"l":2.55,"n":401,"o":2.56,"t":"2026-10-13T16:15:00Z","v":83179,"vw":2.558195},{"c":2.5399,"h":2.55,"l":2.53,"n":291,"o":2.54,"t":"2026-10-13T16:30:00Z","v":57560,"vw":2.539171},{"c":2.515,"h":2.54,"l":2.51,"n":355,"o":2.53,"t":"2026-10-13T16:45:00Z","v":65842,"vw":2.524633},{"c":2.495,"h":2.53,"l":2.49,"n":651,"o":2.51,"t":"2026-10-13T17:00:00Z","v":190121,"vw":2.512915},{"c":2.48,"h":2.5,"l":2.48,"n":411,"o":2.495,"t":"2026-10-13T17:15:00Z","v":101133,"vw":2.485377},{"c":2.515,"h":2.52,"l":2.475,"n":344,"o":2.48,"t":"2026-10-13T17:30:00Z","v":77660,"vw":2.48897},{"c":2.525,"h":2.53,"l":2.51,"n":222,"o":2.515,"t":"2026-10-13T17:45:00Z","v":35717,"vw":2.522245},{"c":2.495,"h":2.525,"l":2.49,"n":339,"o":2.525,"t":"2026-10-13T18:00:00Z","v":75573,"vw":2.504787},{"c":2.496,"h":2.5,"l":2.49,"n":332,"o":2.495,"t":"2026-10-13T18:15:00Z","v":43063,"vw":2.496676},{"c":2.495,"h":2.5,"l":2.49,"n":198,"o":2.495,"t":"2026-10-13T18:30:00Z","v":36811,"vw":2.495609},{"c":2.485,"h":2.5,"l":2.48,"n":304,"o":2.5,"t":"2026-10-13T18:45:00Z","v":44558,"vw":2.492562},{"c":2.495,"h":2.495,"l":2.48,"n":372,"o":2.485,"t":"2026-10-13T19:00:00Z","v":61629,"vw":2.488711},{"c":2.48,"h":2.5,"l":2.4707,"n":356,"o":2.495,"t":"2026-10-13T19:15:00Z","v":82045,"vw":2.486266},{"c":2.475,"h":2.485,"l":2.47,"n":466,"o":2.485,"t":"2026-10-13T19:30:00Z","v":86280,"vw":2.477698},{"c":2.44,"h":2.475,"l":2.44,"n":1502,"o":2.475,"t":"2026-10-13T19:45:00Z","v":270440,"vw":2.458544},{"c":2.5,"h":2.5,"l":2.445,"n":12,"o":2.445,"t":"2026-10-13T20:00:00Z","v":207068,"vw":2.445124},{"c":2.49,"h":2.49,"l":2.49,"n":7,"o":2.49,"t":"2026-10-13T20:15:00Z","v":2292,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-13T20:30:00Z","v":100,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-13T20:45:00Z","v":900,"vw":2.49},{"c":2.489,"h":2.489,"l":2.489,"n":2,"o":2.489,"t":"2026-10-13T21:45:00Z","v":150,"vw":2.489},{"c":2.4898,"h":2.4898,"l":2.4898,"n":1,"o":2.4898,"t":"2026-10-13T22:00:00Z","v":200,"vw":2.4898},{"c":2.488,"h":2.4897,"l":2.488,"n":2,"o":2.4897,"t":"2026-10-13T22:30:00Z","v":2100,"vw":2.488081},{"c":2.4807,"h":2.4807,"l":2.4807,"n":1,"o":2.4807,"t":"2026-10-13T22:45:00Z","v":520,"vw":2.4807},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-13T23:00:00Z","v":403,"vw":2.54},{"c":2.6,"h":2.6,"l":2.49,"n":6,"o":2.53,"t":"2026-10-13T23:45:00Z","v":953,"vw":2.552476},{"c":2.46,"h":2.5,"l":2.45,"n":7,"o":2.45,"t":"2026-10-14T08:00:00Z","v":653,"vw":2.470016},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-14T11:00:00Z","v":100,"vw":2.48},{"c":2.4939,"h":2.4939,"l":2.4939,"n":1,"o":2.4939,"t":"2026-10-14T11:15:00Z","v":200,"vw":2.4939},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-14T11:45:00Z","v":1000,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T12:00:00Z","v":5000,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-14T12:15:00Z","v":1000,"vw":2.48},{"c":2.4648,"h":2.4648,"l":2.4648,"n":1,"o":2.4648,"t":"2026-10-14T12:45:00Z","v":200,"vw":2.4648},{"c":2.446,"h":2.47,"l":2.446,"n":2,"o":2.47,"t":"2026-10-14T13:00:00Z","v":2400,"vw":2.466},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-14T13:15:00Z","v":500,"vw":2.47},{"c":2.451,"h":2.455,"l":2.3525,"n":714,"o":2.44,"t":"2026-10-14T13:30:00Z","v":214600,"vw":2.397678},{"c":2.435,"h":2.475,"l":2.435,"n":204,"o":2.4599,"t":"2026-10-14T13:45:00Z","v":41288,"vw":2.455565},{"c":2.39,"h":2.45,"l":2.385,"n":471,"o":2.435,"t":"2026-10-14T14:00:00Z","v":141504,"vw":2.421561},{"c":2.355,"h":2.4,"l":2.34,"n":489,"o":2.395,"t":"2026-10-14T14:15:00Z","v":158198,"vw":2.365083},{"c":2.34,"h":2.355,"l":2.33,"n":747,"o":2.35,"t":"2026-10-14T14:30:00Z","v":144560,"vw":2.344707},{"c":2.315,"h":2.35,"l":2.315,"n":218,"o":2.345,"t":"2026-10-14T14:45:00Z","v":28183,"vw":2.329752},{"c":2.295,"h":2.3193,"l":2.29,"n":192,"o":2.315,"t":"2026-10-14T15:00:00Z","v":74401,"vw":2.301735},{"c":2.315,"h":2.3174,"l":2.29,"n":491,"o":2.29,"t":"2026-10-14T15:15:00Z","v":113198,"vw":2.301776},{"c":2.33,"h":2.33,"l":2.315,"n":286,"o":2.315,"t":"2026-10-14T15:30:00Z","v":102290,"vw":2.319601},{"c":2.305,"h":2.33,"l":2.3,"n":355,"o":2.325,"t":"2026-10-14T15:45:00Z","v":66252,"vw":2.312363},{"c":2.275,"h":2.31,"l":2.27,"n":318,"o":2.305,"t":"2026-10-14T16:00:00Z","v":81028,"vw":2.287696},{"c":2.285,"h":2.29,"l":2.27,"n":318,"o":2.275,"t":"2026-10-14T16:15:00Z","v":47276,"vw":2.276753},{"c":2.275,"h":2.2899,"l":2.27,"n":448,"o":2.285,"t":"2026-10-14T16:30:00Z","v":83338,"vw":2.276543},{"c":2.275,"h":2.28,"l":2.27,"n":248,"o":2.275,"t":"2026-10-14T16:45:00Z","v":27038,"vw":2.27453},{"c":2.295,"h":2.3,"l":2.27,"n":314,"o":2.275,"t":"2026-10-14T17:00:00Z","v":54689,"vw":2.286025},{"c":2.295,"h":2.3,"l":2.29,"n":184,"o":2.29,"t":"2026-10-14T17:15:00Z","v":29358,"vw":2.294191},{"c":2.305,"h":2.31,"l":2.29,"n":295,"o":2.295,"t":"2026-10-14T17:30:00Z","v":35959,"vw":2.302065},{"c":2.2988,"h":2.31,"l":2.29,"n":472,"o":2.305,"t":"2026-10-14T17:45:00Z","v":82336,"vw":2.29924},{"c":2.295,"h":2.3,"l":2.28,"n":414,"o":2.295,"t":"2026-10-14T18:00:00Z","v":66633,"vw":2.288401},{"c":2.275,"h":2.3,"l":2.27,"n":260,"o":2.295,"t":"2026-10-14T18:15:00Z","v":49460,"vw":2.285575},{"c":2.2525,"h":2.2774,"l":2.25,"n":388,"o":2.2701,"t":"2026-10-14T18:30:00Z","v":114052,"vw":2.264612},{"c":2.26,"h":2.26,"l":2.25,"n":262,"o":2.26,"t":"2026-10-14T18:45:00Z","v":32407,"vw":2.255733},{"c":2.255,"h":2.26,"l":2.25,"n":489,"o":2.255,"t":"2026-10-14T19:00:00Z","v":158262,"vw":2.253461},{"c":2.28,"h":2.28,"l":2.245,"n":797,"o":2.255,"t":"2026-10-14T19:15:00Z","v":283850,"vw":2.256586},{"c":2.265,"h":2.28,"l":2.2601,"n":626,"o":2.28,"t":"2026-10-14T19:30:00Z","v":75778,"vw":2.271929},{"c":2.265,"h":2.28,"l":2.26,"n":1210,"o":2.265,"t":"2026-10-14T19:45:00Z","v":289022,"vw":2.269897},{"c":2.3,"h":2.3,"l":2.27,"n":15,"o":2.27,"t":"2026-10-14T20:00:00Z","v":214863,"vw":2.270081},{"c":2.3085,"h":2.3085,"l":2.3085,"n":1,"o":2.3085,"t":"2026-10-14T20:15:00Z","v":100,"vw":2.3085},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.3,"t":"2026-10-14T20:30:00Z","v":3271,"vw":2.30363},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T21:00:00Z","v":200,"vw":2.3},{"c":2.3,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-10-14T21:15:00Z","v":1590,"vw":2.302453},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T21:45:00Z","v":200,"vw":2.3},{"c":2.3001,"h":2.3001,"l":2.3001,"n":2,"o":2.3001,"t":"2026-10-14T22:30:00Z","v":105,"vw":2.3001},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T22:45:00Z","v":116,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-14T23:00:00Z","v":1000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-14T23:30:00Z","v":500,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-15T08:00:00Z","v":686,"vw":2.29},{"c":2.26,"h":2.26,"l":2.25,"n":5,"o":2.26,"t":"2026-10-15T09:15:00Z","v":437,"vw":2.257531},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T10:00:00Z","v":200,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-10-15T11:00:00Z","v":506,"vw":2.41},{"c":2.27,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-10-15T11:15:00Z","v":861,"vw":2.277922},{"c":2.2994,"h":2.2994,"l":2.2994,"n":1,"o":2.2994,"t":"2026-10-15T11:30:00Z","v":500,"vw":2.2994},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T11:45:00Z","v":4300,"vw":2.3},{"c":2.31,"h":2.31,"l":2.25,"n":192,"o":2.26,"t":"2026-10-15T13:30:00Z","v":58346,"vw":2.272651},{"c":2.335,"h":2.335,"l":2.295,"n":264,"o":2.315,"t":"2026-10-15T13:45:00Z","v":93106,"vw":2.311245},{"c":2.3688,"h":2.37,"l":2.33,"n":405,"o":2.3388,"t":"2026-10-15T14:00:00Z","v":76167,"vw":2.356651},{"c":2.345,"h":2.38,"l":2.33,"n":327,"o":2.3688,"t":"2026-10-15T14:15:00Z","v":106459,"vw":2.360942},{"c":2.41,"h":2.41,"l":2.335,"n":347,"o":2.345,"t":"2026-10-15T14:30:00Z","v":76144,"vw":2.374252},{"c":2.38,"h":2.42,"l":2.38,"n":312,"o":2.41,"t":"2026-10-15T14:45:00Z","v":56678,"vw":2.399453},{"c":2.425,"h":2.43,"l":2.38,"n":321,"o":2.38,"t":"2026-10-15T15:00:00Z","v":57823,"vw":2.402568},{"c":2.415,"h":2.43,"l":2.404915,"n":280,"o":2.425,"t":"2026-10-15T15:15:00Z","v":53980,"vw":2.41807},{"c":2.385,"h":2.42,"l":2.385,"n":415,"o":2.42,"t":"2026-10-15T15:30:00Z","v":41270,"vw":2.404575},{"c":2.3785,"h":2.406,"l":2.37,"n":250,"o":2.385,"t":"2026-10-15T15:45:00Z","v":120515,"vw":2.39419},{"c":2.37,"h":2.39,"l":2.37,"n":142,"o":2.371,"t":"2026-10-15T16:00:00Z","v":28979,"vw":2.37902},{"c":2.37,"h":2.38,"l":2.37,"n":168,"o":2.3785,"t":"2026-10-15T16:15:00Z","v":16513,"vw":2.37158},{"c":2.375,"h":2.38,"l":2.36,"n":247,"o":2.375,"t":"2026-10-15T16:30:00Z","v":22177,"vw":2.370041},{"c":2.395,"h":2.4,"l":2.375,"n":166,"o":2.38,"t":"2026-10-15T16:45:00Z","v":29015,"vw":2.388694},{"c":2.395,"h":2.4,"l":2.38,"n":197,"o":2.395,"t":"2026-10-15T17:00:00Z","v":25945,"vw":2.390975},{"c":2.4,"h":2.4,"l":2.39,"n":88,"o":2.3912,"t":"2026-10-15T17:15:00Z","v":13436,"vw":2.396005},{"c":2.405,"h":2.41,"l":2.39,"n":137,"o":2.395,"t":"2026-10-15T17:30:00Z","v":27788,"vw":2.401109},{"c":2.4,"h":2.42,"l":2.4,"n":302,"o":2.405,"t":"2026-10-15T17:45:00Z","v":71488,"vw":2.408096},{"c":2.395,"h":2.41,"l":2.39,"n":258,"o":2.405,"t":"2026-10-15T18:00:00Z","v":41393,"vw":2.402089},{"c":2.385,"h":2.4,"l":2.38,"n":246,"o":2.39,"t":"2026-10-15T18:15:00Z","v":20411,"vw":2.389886},{"c":2.375,"h":2.39,"l":2.37,"n":285,"o":2.3888,"t":"2026-10-15T18:30:00Z","v":29522,"vw":2.377698},{"c":2.395,"h":2.3988,"l":2.375,"n":161,"o":2.38,"t":"2026-10-15T18:45:00Z","v":28547,"vw":2.382536},{"c":2.435,"h":2.435,"l":2.4,"n":413,"o":2.4,"t":"2026-10-15T19:00:00Z","v":65767,"vw":2.419217},{"c":2.425,"h":2.44,"l":2.42,"n":333,"o":2.435,"t":"2026-10-15T19:15:00Z","v":32223,"vw":2.429168},{"c":2.465,"h":2.465,"l":2.425,"n":501,"o":2.425,"t":"2026-10-15T19:30:00Z","v":133709,"vw":2.447672},{"c":2.435,"h":2.465,"l":2.41,"n":1482,"o":2.465,"t":"2026-10-15T19:45:00Z","v":291546,"vw":2.432283},{"c":2.3894,"h":2.44,"l":2.3894,"n":18,"o":2.44,"t":"2026-10-15T20:00:00Z","v":218325,"vw":2.439937},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-15T20:15:00Z","v":2000,"vw":2.48},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-15T22:30:00Z","v":1000,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-16T08:00:00Z","v":100,"vw":2.47},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-16T11:30:00Z","v":200,"vw":2.43},{"c":2.504,"h":2.504,"l":2.504,"n":1,"o":2.504,"t":"2026-10-16T12:00:00Z","v":500,"vw":2.504},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T12:15:00Z","v":100,"vw":2.55},{"c":2.5106,"h":2.5106,"l":2.5106,"n":1,"o":2.5106,"t":"2026-10-16T12:45:00Z","v":1000,"vw":2.5106},{"c":2.37,"h":2.47,"l":2.37,"n":304,"o":2.44,"t":"2026-10-16T13:30:00Z","v":97451,"vw":2.427759},{"c":2.36,"h":2.37,"l":2.33,"n":278,"o":2.37,"t":"2026-10-16T13:45:00Z","v":67373,"vw":2.347781},{"c":2.415,"h":2.42,"l":2.355,"n":379,"o":2.36,"t":"2026-10-16T14:00:00Z","v":48595,"vw":2.383547},{"c":2.405,"h":2.42,"l":2.405,"n":354,"o":2.415,"t":"2026-10-16T14:15:00Z","v":32515,"vw":2.410755},{"c":2.42,"h":2.44,"l":2.4,"n":404,"o":2.4088,"t":"2026-10-16T14:30:00Z","v":58021,"vw":2.419436},{"c":2.415,"h":2.425,"l":2.415,"n":158,"o":2.425,"t":"2026-10-16T14:45:00Z","v":28374,"vw":2.420272},{"c":2.395,"h":2.42,"l":2.395,"n":347,"o":2.42,"t":"2026-10-16T15:00:00Z","v":49480,"vw":2.405395},{"c":2.3801,"h":2.395,"l":2.3701,"n":438,"o":2.395,"t":"2026-10-16T15:15:00Z","v":59011,"vw":2.381031},{"c":2.385,"h":2.415,"l":2.385,"n":416,"o":2.39,"t":"2026-10-16T15:30:00Z","v":60159,"vw":2.399949},{"c":2.395,"h":2.4,"l":2.385,"n":374,"o":2.39,"t":"2026-10-16T15:45:00Z","v":43144,"vw":2.390693},{"c":2.375,"h":2.395,"l":2.375,"n":253,"o":2.395,"t":"2026-10-16T16:00:00Z","v":23585,"vw":2.382455},{"c":2.3601,"h":2.38,"l":2.3601,"n":369,"o":2.375,"t":"2026-10-16T16:15:00Z","v":27070,"vw":2.372278},{"c":2.36,"h":2.365,"l":2.35,"n":277,"o":2.365,"t":"2026-10-16T16:30:00Z","v":41747,"vw":2.356697},{"c":2.38,"h":2.38,"l":2.35,"n":380,"o":2.355,"t":"2026-10-16T16:45:00Z","v":51269,"vw":2.362494},{"c":2.37,"h":2.39,"l":2.37,"n":406,"o":2.38,"t":"2026-10-16T17:00:00Z","v":57730,"vw":2.377654},{"c":2.37,"h":2.38,"l":2.36,"n":352,"o":2.38,"t":"2026-10-16T17:15:00Z","v":29045,"vw":2.367087},{"c":2.37,"h":2.38,"l":2.36,"n":496,"o":2.36,"t":"2026-10-16T17:30:00Z","v":49017,"vw":2.370841},{"c":2.365,"h":2.38,"l":2.365,"n":543,"o":2.375,"t":"2026-10-16T17:45:00Z","v":35938,"vw":2.36973},{"c":2.37,"h":2.37,"l":2.36,"n":181,"o":2.37,"t":"2026-10-16T18:00:00Z","v":13297,"vw":2.366015},{"c":2.38,"h":2.38,"l":2.365,"n":368,"o":2.37,"t":"2026-10-16T18:15:00Z","v":26392,"vw":2.370539},{"c":2.3899,"h":2.39,"l":2.375,"n":435,"o":2.38,"t":"2026-10-16T18:30:00Z","v":29996,"vw":2.384991},{"c":2.39,"h":2.39,"l":2.38,"n":422,"o":2.39,"t":"2026-10-16T18:45:00Z","v":43750,"vw":2.383732},{"c":2.385,"h":2.39,"l":2.365,"n":516,"o":2.385,"t":"2026-10-16T19:00:00Z","v":58586,"vw":2.375702},{"c":2.38,"h":2.4,"l":2.38,"n":283,"o":2.38,"t":"2026-10-16T19:15:00Z","v":52816,"vw":2.387415},{"c":2.35,"h":2.385,"l":2.35,"n":362,"o":2.385,"t":"2026-10-16T19:30:00Z","v":72854,"vw":2.36951},{"c":2.36,"h":2.36,"l":2.34,"n":786,"o":2.35,"t":"2026-10-16T19:45:00Z","v":123119,"vw":2.352163},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-10-16T20:00:00Z","v":253955,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-16T20:45:00Z","v":311,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T22:45:00Z","v":999,"vw":2.35},{"c":2.36,"h":2.36,"l":2.3505,"n":4,"o":2.3505,"t":"2026-10-19T08:15:00Z","v":370,"vw":2.355637},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-19T08:30:00Z","v":102,"vw":2.365},{"c":2.353,"h":2.353,"l":2.353,"n":2,"o":2.353,"t":"2026-10-19T12:15:00Z","v":218,"vw":2.353},{"c":2.3859,"h":2.3859,"l":2.3859,"n":1,"o":2.3859,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.3859},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.365},{"c":2.335,"h":2.408,"l":2.325,"n":331,"o":2.38,"t":"2026-10-19T13:30:00Z","v":67526,"vw":2.365455},{"c":2.325,"h":2.34,"l":2.32,"n":197,"o":2.335,"t":"2026-10-19T13:45:00Z","v":41522,"vw":2.332413},{"c":2.36,"h":2.37,"l":2.32,"n":277,"o":2.32,"t":"2026-10-19T14:00:00Z","v":39212,"vw":2.344012},{"c":2.38,"h":2.385,"l":2.3601,"n":233,"o":2.3601,"t":"2026-10-19T14:15:00Z","v":26470,"vw":2.376287},{"c":2.36,"h":2.39,"l":2.36,"n":346,"o":2.3899,"t":"2026-10-19T14:30:00Z","v":41157,"vw":2.373214},{"c":2.36,"h":2.37,"l":2.3507,"n":207,"o":2.365,"t":"2026-10-19T14:45:00Z","v":24051,"vw":2.361654},{"c":2.35,"h":2.365,"l":2.35,"n":131,"o":2.355,"t":"2026-10-19T15:00:00Z","v":12440,"vw":2.358431},{"c":2.36,"h":2.37,"l":2.35,"n":170,"o":2.36,"t":"2026-10-19T15:15:00Z","v":23423,"vw":2.359031},{"c":2.32,"h":2.37,"l":2.32,"n":263,"o":2.36,"t":"2026-10-19T15:30:00Z","v":42250,"vw":2.341595},{"c":2.305,"h":2.34,"l":2.27,"n":1646,"o":2.32,"t":"2026-10-19T15:45:00Z","v":642915,"vw":2.285981},{"c":2.305,"h":2.31,"l":2.285,"n":757,"o":2.3,"t":"2026-10-19T16:00:00Z","v":211248,"vw":2.295502},{"c":2.315,"h":2.32,"l":2.305,"n":149,"o":2.305,"t":"2026-10-19T16:15:00Z","v":18208,"vw":2.313923},{"c":2.33,"h":2.33,"l":2.315,"n":387,"o":2.315,"t":"2026-10-19T16:30:00Z","v":45214,"vw":2.320446},{"c":2.33,"h":2.33,"l":2.32,"n":224,"o":2.33,"t":"2026-10-19T16:45:00Z","v":30488,"vw":2.326842},{"c":2.34,"h":2.34,"l":2.3201,"n":259,"o":2.33,"t":"2026-10-19T17:00:00Z","v":28808,"vw":2.330434},{"c":2.3599,"h":2.3599,"l":2.335,"n":176,"o":2.335,"t":"2026-10-19T17:15:00Z","v":12303,"vw":2.343977},{"c":2.35,"h":2.36,"l":2.34,"n":258,"o":2.355,"t":"2026-10-19T17:30:00Z","v":24560,"vw":2.351035},{"c":2.35,"h":2.35,"l":2.335,"n":147,"o":2.345,"t":"2026-10-19T17:45:00Z","v":20254,"vw":2.336559},{"c":2.35,"h":2.35,"l":2.33,"n":260,"o":2.345,"t":"2026-10-19T18:00:00Z","v":19552,"vw":2.340354},{"c":2.34,"h":2.35,"l":2.34,"n":233,"o":2.3401,"t":"2026-10-19T18:15:00Z","v":31500,"vw":2.341743},{"c":2.36,"h":2.36,"l":2.34,"n":232,"o":2.345,"t":"2026-10-19T18:30:00Z","v":48773,"vw":2.348825},{"c":2.375,"h":2.375,"l":2.35,"n":427,"o":2.36,"t":"2026-10-19T18:45:00Z","v":47104,"vw":2.364618},{"c":2.375,"h":2.38,"l":2.37,"n":132,"o":2.375,"t":"2026-10-19T19:00:00Z","v":6866,"vw":2.373815},{"c":2.38,"h":2.385,"l":2.375,"n":399,"o":2.375,"t":"2026-10-19T19:15:00Z","v":29349,"vw":2.381125},{"c":2.415,"h":2.425,"l":2.385,"n":423,"o":2.385,"t":"2026-10-19T19:30:00Z","v":64603,"vw":2.408687},{"c":2.43,"h":2.43,"l":2.405,"n":1301,"o":2.415,"t":"2026-10-19T19:45:00Z","v":142417,"vw":2.424215},{"c":2.42,"h":2.42,"l":2.42,"n":13,"o":2.42,"t":"2026-10-19T20:00:00Z","v":252115,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-19T23:30:00Z","v":1000,"vw":2.41},{"c":2.41,"h":2.43,"l":2.4,"n":47,"o":2.4,"t":"2026-10-20T08:00:00Z","v":57007,"vw":2.415268},{"c":2.3,"h":2.3,"l":2.3,"n":38,"o":2.3,"t":"2026-10-20T09:00:00Z","v":853,"vw":2.3},{"c":2.3603,"h":2.3603,"l":2.3603,"n":1,"o":2.3603,"t":"2026-10-20T11:30:00Z","v":105,"vw":2.3603},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T12:45:00Z","v":3000,"vw":2.4},{"c":2.425,"h":2.43,"l":2.35,"n":318,"o":2.4,"t":"2026-10-20T13:30:00Z","v":70058,"vw":2.392909},{"c":2.445,"h":2.45,"l":2.4,"n":309,"o":2.42,"t":"2026-10-20T13:45:00Z","v":57821,"vw":2.413079},{"c":2.485,"h":2.49,"l":2.435,"n":212,"o":2.445,"t":"2026-10-20T14:00:00Z","v":28977,"vw":2.465492},{"c":2.505,"h":2.515,"l":2.485,"n":251,"o":2.485,"t":"2026-10-20T14:15:00Z","v":41476,"vw":2.496919},{"c":2.565,"h":2.565,"l":2.51,"n":344,"o":2.51,"t":"2026-10-20T14:30:00Z","v":73121,"vw":2.530714},{"c":2.615,"h":2.6218,"l":2.54,"n":573,"o":2.565,"t":"2026-10-20T14:45:00Z","v":138189,"vw":2.58036},{"c":2.59,"h":2.63,"l":2.58,"n":583,"o":2.615,"t":"2026-10-20T15:00:00Z","v":163255,"vw":2.601619},{"c":2.6101,"h":2.615,"l":2.575,"n":346,"o":2.58,"t":"2026-10-20T15:15:00Z","v":65920,"vw":2.594227},{"c":2.625,"h":2.63,"l":2.6,"n":362,"o":2.615,"t":"2026-10-20T15:30:00Z","v":75504,"vw":2.610999},{"c":2.615,"h":2.6288,"l":2.61,"n":413,"o":2.625,"t":"2026-10-20T15:45:00Z","v":65463,"vw":2.620458},{"c":2.575,"h":2.615,"l":2.57,"n":403,"o":2.615,"t":"2026-10-20T16:00:00Z","v":67556,"vw":2.595241},{"c":2.605,"h":2.605,"l":2.5717,"n":298,"o":2.575,"t":"2026-10-20T16:15:00Z","v":42064,"vw":2.591509},{"c":2.605,"h":2.615,"l":2.59,"n":396,"o":2.605,"t":"2026-10-20T16:30:00Z","v":59405,"vw":2.603363},{"c":2.605,"h":2.615,"l":2.595,"n":281,"o":2.605,"t":"2026-10-20T16:45:00Z","v":34742,"vw":2.607024},{"c":2.61,"h":2.61,"l":2.6004,"n":213,"o":2.605,"t":"2026-10-20T17:00:00Z","v":20482,"vw":2.605681},{"c":2.64,"h":2.64,"l":2.615,"n":290,"o":2.615,"t":"2026-10-20T17:15:00Z","v":54162,"vw":2.627581},{"c":2.65,"h":2.655,"l":2.634,"n":420,"o":2.635,"t":"2026-10-20T17:30:00Z","v":82410,"vw":2.646726},{"c":2.655,"h":2.665,"l":2.645,"n":305,"o":2.65,"t":"2026-10-20T17:45:00Z","v":49138,"vw":2.656895},{"c":2.63,"h":2.6525,"l":2.62,"n":426,"o":2.65,"t":"2026-10-20T18:00:00Z","v":88945,"vw":2.635599},{"c":2.625,"h":2.63,"l":2.612,"n":276,"o":2.625,"t":"2026-10-20T18:15:00Z","v":64787,"vw":2.618976},{"c":2.625,"h":2.63,"l":2.61,"n":300,"o":2.625,"t":"2026-10-20T18:30:00Z","v":43193,"vw":2.618494},{"c":2.605,"h":2.625,"l":2.601,"n":527,"o":2.625,"t":"2026-10-20T18:45:00Z","v":101039,"vw":2.618323},{"c":2.585,"h":2.62,"l":2.585,"n":630,"o":2.61,"t":"2026-10-20T19:00:00Z","v":75194,"vw":2.605663},{"c":2.575,"h":2.595,"l":2.565,"n":346,"o":2.585,"t":"2026-10-20T19:15:00Z","v":70585,"vw":2.580023},{"c":2.585,"h":2.59,"l":2.575,"n":512,"o":2.575,"t":"2026-10-20T19:30:00Z","v":66326,"vw":2.58007},{"c":2.58,"h":2.6,"l":2.57,"n":1548,"o":2.585,"t":"2026-10-20T19:45:00Z","v":250957,"vw":2.582117},{"c":2.58,"h":2.58,"l":2.58,"n":12,"o":2.58,"t":"2026-10-20T20:00:00Z","v":218076,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T21:00:00Z","v":19707,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T23:30:00Z","v":1000,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-21T11:45:00Z","v":1400,"vw":2.57},{"c":2.5987,"h":2.5987,"l":2.5987,"n":1,"o":2.5987,"t":"2026-10-21T12:00:00Z","v":300,"vw":2.5987},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-21T12:15:00Z","v":805,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T12:45:00Z","v":200,"vw":2.5},{"c":2.595,"h":2.595,"l":2.54,"n":273,"o":2.59,"t":"2026-10-21T13:30:00Z","v":71878,"vw":2.573055},{"c":2.565,"h":2.595,"l":2.56,"n":252,"o":2.59,"t":"2026-10-21T13:45:00Z","v":62354,"vw":2.579601},{"c":2.575,"h":2.58,"l":2.5401,"n":337,"o":2.56,"t":"2026-10-21T14:00:00Z","v":43418,"vw":2.56175},{"c":2.58,"h":2.59,"l":2.565,"n":181,"o":2.575,"t":"2026-10-21T14:15:00Z","v":25854,"vw":2.580579},{"c":2.59,"h":2.6,"l":2.57,"n":252,"o":2.59,"t":"2026-10-21T14:30:00Z","v":27437,"vw":2.586224},{"c":2.585,"h":2.6,"l":2.58,"n":220,"o":2.59,"t":"2026-10-21T14:45:00Z","v":31835,"vw":2.591052},{"c":2.585,"h":2.59,"l":2.57,"n":231,"o":2.58,"t":"2026-10-21T15:00:00Z","v":18972,"vw":2.5787},{"c":2.565,"h":2.59,"l":2.545,"n":263,"o":2.585,"t":"2026-10-21T15:15:00Z","v":33593,"vw":2.562051},{"c":2.565,"h":2.5663,"l":2.55,"n":155,"o":2.565,"t":"2026-10-21T15:30:00Z","v":19340,"vw":2.559533},{"c":2.565,"h":2.57,"l":2.56,"n":188,"o":2.57,"t":"2026-10-21T15:45:00Z","v":17764,"vw":2.565857},{"c":2.5501,"h":2.57,"l":2.5501,"n":242,"o":2.56,"t":"2026-10-21T16:00:00Z","v":21976,"vw":2.559465},{"c":2.565,"h":2.57,"l":2.55,"n":224,"o":2.56,"t":"2026-10-21T16:15:00Z","v":24839,"vw":2.559924},{"c":2.57,"h":2.59,"l":2.565,"n":320,"o":2.57,"t":"2026-10-21T16:30:00Z","v":39980,"vw":2.573276},{"c":2.57,"h":2.58,"l":2.565,"n":143,"o":2.575,"t":"2026-10-21T16:45:00Z","v":17714,"vw":2.571181},{"c":2.565,"h":2.57,"l":2.56,"n":182,"o":2.57,"t":"2026-10-21T17:00:00Z","v":13713,"vw":2.566737},{"c":2.545,"h":2.57,"l":2.545,"n":274,"o":2.57,"t":"2026-10-21T17:15:00Z","v":36612,"vw":2.554517},{"c":2.57,"h":2.57,"l":2.545,"n":262,"o":2.545,"t":"2026-10-21T17:30:00Z","v":38395,"vw":2.555082},{"c":2.555,"h":2.57,"l":2.55,"n":182,"o":2.565,"t":"2026-10-21T17:45:00Z","v":20253,"vw":2.557555},{"c":2.555,"h":2.555,"l":2.555,"n":55,"o":2.555,"t":"2026-10-21T18:00:00Z","v":2561,"vw":2.555},{"c":2.555,"h":2.555,"l":2.54,"n":280,"o":2.555,"t":"2026-10-21T18:15:00Z","v":42018,"vw":2.545565},{"c":2.545,"h":2.56,"l":2.54,"n":215,"o":2.555,"t":"2026-10-21T18:30:00Z","v":26667,"vw":2.544651},{"c":2.53,"h":2.55,"l":2.53,"n":261,"o":2.5413,"t":"2026-10-21T18:45:00Z","v":29971,"vw":2.537897},{"c":2.525,"h":2.54,"l":2.52,"n":423,"o":2.53,"t":"2026-10-21T19:00:00Z","v":66980,"vw":2.528786},{"c":2.54,"h":2.54,"l":2.5224,"n":265,"o":2.525,"t":"2026-10-21T19:15:00Z","v":23479,"vw":2.529911},{"c":2.535,"h":2.55,"l":2.53,"n":356,"o":2.535,"t":"2026-10-21T19:30:00Z","v":47975,"vw":2.538822},{"c":2.505,"h":2.55,"l":2.5,"n":1079,"o":2.53,"t":"2026-10-21T19:45:00Z","v":156306,"vw":2.51587},{"c":2.51,"h":2.51,"l":2.51,"n":19,"o":2.51,"t":"2026-10-21T20:00:00Z","v":164780,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T20:45:00Z","v":203,"vw":2.5},{"c":2.5,"h":2.55,"l":2.5,"n":2,"o":2.55,"t":"2026-10-21T22:00:00Z","v":600,"vw":2.525},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T11:00:00Z","v":200,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-22T12:00:00Z","v":500,"vw":2.48},{"c":2.4805,"h":2.4805,"l":2.4805,"n":1,"o":2.4805,"t":"2026-10-22T12:30:00Z","v":570,"vw":2.4805},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-22T13:15:00Z","v":101,"vw":2.47},{"c":2.5423,"h":2.56,"l":2.45,"n":209,"o":2.47,"t":"2026-10-22T13:30:00Z","v":51487,"vw":2.504617},{"c":2.56,"h":2.575,"l":2.52,"n":178,"o":2.545,"t":"2026-10-22T13:45:00Z","v":19904,"vw":2.545565},{"c":2.525,"h":2.58,"l":2.525,"n":200,"o":2.565,"t":"2026-10-22T14:00:00Z","v":24273,"vw":2.549303},{"c":2.515,"h":2.535,"l":2.51,"n":288,"o":2.52,"t":"2026-10-22T14:15:00Z","v":55656,"vw":2.524431},{"c":2.53,"h":2.53,"l":2.5,"n":232,"o":2.515,"t":"2026-10-22T14:30:00Z","v":31749,"vw":2.50947},{"c":2.5001,"h":2.53,"l":2.5,"n":148,"o":2.52,"t":"2026-10-22T14:45:00Z","v":24496,"vw":2.513872},{"c":2.5,"h":2.5,"l":2.485,"n":141,"o":2.5,"t":"2026-10-22T15:00:00Z","v":15891,"vw":2.491406},{"c":2.515,"h":2.525,"l":2.495,"n":188,"o":2.495,"t":"2026-10-22T15:15:00Z","v":34802,"vw":2.515001},{"c":2.505,"h":2.52,"l":2.4901,"n":365,"o":2.515,"t":"2026-10-22T15:30:00Z","v":80704,"vw":2.507812},{"c":2.515,"h":2.52,"l":2.5,"n":193,"o":2.505,"t":"2026-10-22T15:45:00Z","v":29202,"vw":2.509152},{"c":2.505,"h":2.515,"l":2.5,"n":148,"o":2.515,"t":"2026-10-22T16:00:00Z","v":22602,"vw":2.504718},{"c":2.53,"h":2.53,"l":2.5,"n":193,"o":2.5,"t":"2026-10-22T16:15:00Z","v":14165,"vw":2.51377},{"c":2.485,"h":2.53,"l":2.48,"n":206,"o":2.5299,"t":"2026-10-22T16:30:00Z","v":33759,"vw":2.507816},{"c":2.485,"h":2.49,"l":2.465,"n":290,"o":2.485,"t":"2026-10-22T16:45:00Z","v":70739,"vw":2.478555},{"c":2.475,"h":2.48,"l":2.46,"n":261,"o":2.48,"t":"2026-10-22T17:00:00Z","v":28911,"vw":2.472},{"c":2.455,"h":2.48,"l":2.45,"n":210,"o":2.48,"t":"2026-10-22T17:15:00Z","v":31111,"vw":2.467658},{"c":2.475,"h":2.48,"l":2.45,"n":140,"o":2.45,"t":"2026-10-22T17:30:00Z","v":19376,"vw":2.467781},{"c":2.47,"h":2.48,"l":2.4601,"n":167,"o":2.475,"t":"2026-10-22T17:45:00Z","v":21179,"vw":2.471471},{"c":2.46,"h":2.47,"l":2.4501,"n":152,"o":2.465,"t":"2026-10-22T18:00:00Z","v":17024,"vw":2.461344},{"c":2.475,"h":2.49,"l":2.465,"n":191,"o":2.465,"t":"2026-10-22T18:15:00Z","v":22005,"vw":2.479736},{"c":2.475,"h":2.475,"l":2.47,"n":11,"o":2.475,"t":"2026-10-22T18:30:00Z","v":955,"vw":2.471875}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.056377726958844236,"strike":6.862227304115577,"iv":1.276304245085874,"gamma":0.11714337164127854,"theta":-0.0015585278490799076,"vega":0.002078147857475373,"rho":0.0004324448145852535,"breakevenPct":179.5395972151281},{"delta":0.15,"premium":0.08197080606521365,"strike":4.950208528105617,"iv":1.0716570014794213,"gamma":0.1779847633451515,"theta":-0.0017413044942201437,"vega":0.0027145084959931363,"rho":0.0006545374063703029,"breakevenPct":103.32037713821539},{"delta":0.2,"premium":0.12136322613122036,"strike":4.668834099062712,"iv":1.0520018566149953,"gamma":0.19916244325498714,"theta":-0.0018399144512458506,"vega":0.0029425162479461524,"rho":0.0008502746869872372,"breakevenPct":93.54332627046192},{"delta":0.25,"premium":0.16075564619722704,"strike":4.3874596700198065,"iv":1.0323467117505696,"gamma":0.22034012316482274,"theta":-0.0019385244082715575,"vega":0.0031705239998991684,"rho":0.0010460119676041714,"breakevenPct":83.76627540270846},{"delta":0.3,"premium":0.20014806626323375,"strike":4.106085240976902,"iv":1.0126915668861436,"gamma":0.24151780307465834,"theta":-0.0020371343652972646,"vega":0.0033985317518521845,"rho":0.0012417492482211057,"breakevenPct":73.98922453495499},{"delta":0.35,"premium":0.23954048632924044,"strike":3.824710811933997,"iv":0.9930364220217175,"gamma":0.26269548298449397,"theta":-0.0021357443223229714,"vega":0.0036265395038052005,"rho":0.0014374865288380397,"breakevenPct":64.21217366720151},{"delta":0.4,"premium":0.27893290639524715,"strike":3.5433363828910918,"iv":0.9733812771572915,"gamma":0.28387316289432957,"theta":-0.0022343542793486783,"vega":0.0038545472557582165,"rho":0.0016332238094549742,"breakevenPct":54.435122799448045},{"delta":0.45,"premium":0.3183253264612539,"strike":3.2619619538481865,"iv":0.9537261322928655,"gamma":0.30505084280416517,"theta":-0.002332964236374385,"vega":0.0040825550077112326,"rho":0.0018289610900719087,"breakevenPct":44.658071931694565},{"delta":0.5,"premium":0.35771774652726057,"strike":2.9805875248052818,"iv":0.9340709874284395,"gamma":0.32622852271400077,"theta":-0.0024315741934000925,"vega":0.004310562759664249,"rho":0.0020246983706888426,"breakevenPct":34.881021063941105},{"delta":0.55,"premium":0.3971101665932673,"strike":2.6992130957623766,"iv":0.9144158425640135,"gamma":0.34740620262383637,"theta":-0.0025301841504257994,"vega":0.004538570511617265,"rho":0.0022204356513057773,"breakevenPct":25.103970196187632},{"delta":0.6,"premium":0.4477736812251843,"strike":2.4585933068633015,"iv":0.9054108338060124,"gamma":0.3547563244469654,"theta":-0.0025668746454906408,"vega":0.004617186613726603,"rho":0.002391457131174361,"breakevenPct":17.42896921569638},{"delta":0.65,"premium":0.5257657402155417,"strike":2.3167895632444697,"iv":0.9222287577992059,"gamma":0.3285793533749291,"theta":-0.0024534316505955755,"vega":0.00433357912648894,"rho":0.0025025512585435195,"breakevenPct":14.850719331717626},{"delta":0.7,"premium":0.6037577992058989,"strike":2.1749858196256384,"iv":0.9390466817923993,"gamma":0.30240238230289285,"theta":-0.0023399886557005107,"vega":0.004049971639251277,"rho":0.0026136453859126776,"breakevenPct":12.272469447738878},{"delta":0.75,"premium":0.6817498581962562,"strike":2.0331820760068067,"iv":0.9558646057855927,"gamma":0.27622541123085653,"theta":-0.0022265456608054454,"vega":0.003766364152013614,"rho":0.002724739513281836,"breakevenPct":9.694219563760123}],"put":[{"delta":0.25,"premium":0.18148011782032403,"strike":2.069955817378498,"iv":0.8024153166421207,"gamma":0.32424462444771723,"theta":-0.0016559646539027982,"vega":0.003753902798232695,"rho":-0.0019261508102653292,"breakevenPct":23.69795153300308},{"delta":0.3,"premium":0.2367083946980854,"strike":2.1926853215513007,"iv":0.7987579774177712,"gamma":0.350287825233186,"theta":-0.0017541482572410408,"vega":0.004023907707412862,"rho":-0.0023503784446504733,"breakevenPct":20.9706292180519},{"delta":0.35,"premium":0.2919366715758468,"strike":2.315414825724104,"iv":0.7951006381934217,"gamma":0.37633102601865487,"theta":-0.0018523318605792832,"vega":0.004293912616593029,"rho":-0.0027746060790356177,"breakevenPct":18.24330690310072},{"delta":0.4,"premium":0.34716494845360824,"strike":2.4381443298969074,"iv":0.7914432989690722,"gamma":0.4023742268041237,"theta":-0.0019505154639175258,"vega":0.0045639175257731965,"rho":-0.0031988337134207625,"breakevenPct":15.51598458814954},{"delta":0.45,"premium":0.6115571632392789,"strike":2.7557374737721934,"iv":0.8188868939831845,"gamma":0.39934850221953616,"theta":-0.001931387114325449,"vega":0.004558785375922106,"rho":-0.0041122568986633875,"breakevenPct":13.469780371911414},{"delta":0.5,"premium":1.0884869278345992,"strike":3.271337219280648,"iv":0.8779330512073468,"gamma":0.36678499862989133,"theta":-0.001793054683529983,"vega":0.004274078472539254,"rho":-0.005522765885583775,"breakevenPct":12.115680030172037},{"delta":0.55,"premium":1.56541669242992,"strike":3.7869369647891027,"iv":0.9369792084315092,"gamma":0.3342214950402465,"theta":-0.0016547222527345169,"vega":0.003989371569156402,"rho":-0.006933274872504164,"breakevenPct":10.761579688432661},{"delta":0.6,"premium":2.0423464570252396,"strike":4.302536710297557,"iv":0.9960253656556715,"gamma":0.3016579914506018,"theta":-0.001516389821939051,"vega":0.0037046646657735507,"rho":-0.008343783859424551,"breakevenPct":9.407479346693286},{"delta":0.65,"premium":2.5192762216205606,"strike":4.818136455806012,"iv":1.055071522879834,"gamma":0.2690944878609569,"theta":-0.0013780573911435848,"vega":0.0034199577623906987,"rho":-0.00975429284634494,"breakevenPct":8.053379004953909},{"delta":0.7,"premium":2.9962059862158807,"strike":5.333736201314466,"iv":1.114117680103996,"gamma":0.23653098427131214,"theta":-0.001239724960348119,"vega":0.003135250859007847,"rho":-0.011164801833265327,"breakevenPct":6.699278663214534},{"delta":0.75,"premium":3.4731357508112017,"strike":5.8493359468229205,"iv":1.1731638373281585,"gamma":0.2039674806816673,"theta":-0.0011013925295526527,"vega":0.002850543955624995,"rho":-0.012575310820185715,"breakevenPct":5.3451783214751565},{"delta":0.8,"premium":3.9500655154065223,"strike":6.364935692331375,"iv":1.2322099945523208,"gamma":0.17140397709202246,"theta":-0.0009630600987571866,"vega":0.002565837052242143,"rho":-0.013985819807106106,"breakevenPct":3.9910779797357794},{"delta":0.85,"premium":4.426995280001842,"strike":6.880535437839829,"iv":1.2912561517764831,"gamma":0.13884047350237771,"theta":-0.0008247276679617208,"vega":0.002281130148859292,"rho":-0.015396328794026491,"breakevenPct":2.636977637996406},{"delta":0.9,"premium":4.9039250445971625,"strike":7.396135183348284,"iv":1.3503023090006456,"gamma":0.10627696991273289,"theta":-0.0006863952371662548,"vega":0.0019964232454764397,"rho":-0.016806837780946878,"breakevenPct":1.2828772962570287}]},"raw":{"call":[{"delta":0.1,"premium":0.056377726958844236,"strike":6.862227304115577,"iv":1.276304245085874,"gamma":0.11714337164127854,"theta":-0.0015585278490799076,"vega":0.002078147857475373,"rho":0.0004324448145852535,"breakevenPct":179.5395972151281},{"delta":0.15,"premium":0.08197080606521365,"strike":4.950208528105617,"iv":1.0716570014794213,"gamma":0.1779847633451515,"theta":-0.0017413044942201437,"vega":0.0027145084959931363,"rho":0.0006545374063703029,"breakevenPct":103.32037713821539},{"delta":0.2,"premium":0.12136322613122036,"strike":4.668834099062712,"iv":1.0520018566149953,"gamma":0.19916244325498714,"theta":-0.0018399144512458506,"vega":0.0029425162479461524,"rho":0.0008502746869872372,"breakevenPct":93.54332627046192},{"delta":0.25,"premium":0.16075564619722704,"strike":4.3874596700198065,"iv":1.0323467117505696,"gamma":0.22034012316482274,"theta":-0.0019385244082715575,"vega":0.0031705239998991684,"rho":0.0010460119676041714,"breakevenPct":83.76627540270846},{"delta":0.3,"premium":0.20014806626323375,"strike":4.106085240976902,"iv":1.0126915668861436,"gamma":0.24151780307465834,"theta":-0.0020371343652972646,"vega":0.0033985317518521845,"rho":0.0012417492482211057,"breakevenPct":73.98922453495499},{"delta":0.35,"premium":0.23954048632924044,"strike":3.824710811933997,"iv":0.9930364220217175,"gamma":0.26269548298449397,"theta":-0.0021357443223229714,"vega":0.0036265395038052005,"rho":0.0014374865288380397,"breakevenPct":64.21217366720151},{"delta":0.4,"premium":0.27893290639524715,"strike":3.5433363828910918,"iv":0.9733812771572915,"gamma":0.28387316289432957,"theta":-0.0022343542793486783,"vega":0.0038545472557582165,"rho":0.0016332238094549742,"breakevenPct":54.435122799448045},{"delta":0.45,"premium":0.3183253264612539,"strike":3.2619619538481865,"iv":0.9537261322928655,"gamma":0.30505084280416517,"theta":-0.002332964236374385,"vega":0.0040825550077112326,"rho":0.0018289610900719087,"breakevenPct":44.658071931694565},{"delta":0.5,"premium":0.35771774652726057,"strike":2.9805875248052818,"iv":0.9340709874284395,"gamma":0.32622852271400077,"theta":-0.0024315741934000925,"vega":0.004310562759664249,"rho":0.0020246983706888426,"breakevenPct":34.881021063941105},{"delta":0.55,"premium":0.3971101665932673,"strike":2.6992130957623766,"iv":0.9144158425640135,"gamma":0.34740620262383637,"theta":-0.0025301841504257994,"vega":0.004538570511617265,"rho":0.0022204356513057773,"breakevenPct":25.103970196187632},{"delta":0.6,"premium":0.4477736812251843,"strike":2.4585933068633015,"iv":0.9054108338060124,"gamma":0.3547563244469654,"theta":-0.0025668746454906408,"vega":0.004617186613726603,"rho":0.002391457131174361,"breakevenPct":17.42896921569638},{"delta":0.65,"premium":0.5257657402155417,"strike":2.3167895632444697,"iv":0.9222287577992059,"gamma":0.3285793533749291,"theta":-0.0024534316505955755,"vega":0.00433357912648894,"rho":0.0025025512585435195,"breakevenPct":14.850719331717626},{"delta":0.7,"premium":0.6037577992058989,"strike":2.1749858196256384,"iv":0.9390466817923993,"gamma":0.30240238230289285,"theta":-0.0023399886557005107,"vega":0.004049971639251277,"rho":0.0026136453859126776,"breakevenPct":12.272469447738878},{"delta":0.75,"premium":0.6817498581962562,"strike":2.0331820760068067,"iv":0.9558646057855927,"gamma":0.27622541123085653,"theta":-0.0022265456608054454,"vega":0.003766364152013614,"rho":0.002724739513281836,"breakevenPct":9.694219563760123}],"put":[{"delta":0.25,"premium":0.18148011782032403,"strike":2.069955817378498,"iv":0.8024153166421207,"gamma":0.32424462444771723,"theta":-0.0016559646539027982,"vega":0.003753902798232695,"rho":-0.0019261508102653292,"breakevenPct":23.69795153300308},{"delta":0.3,"premium":0.2367083946980854,"strike":2.1926853215513007,"iv":0.7987579774177712,"gamma":0.350287825233186,"theta":-0.0017541482572410408,"vega":0.004023907707412862,"rho":-0.0023503784446504733,"breakevenPct":20.9706292180519},{"delta":0.35,"premium":0.2919366715758468,"strike":2.315414825724104,"iv":0.7951006381934217,"gamma":0.37633102601865487,"theta":-0.0018523318605792832,"vega":0.004293912616593029,"rho":-0.0027746060790356177,"breakevenPct":18.24330690310072},{"delta":0.4,"premium":0.34716494845360824,"strike":2.4381443298969074,"iv":0.7914432989690722,"gamma":0.4023742268041237,"theta":-0.0019505154639175258,"vega":0.0045639175257731965,"rho":-0.0031988337134207625,"breakevenPct":15.51598458814954},{"delta":0.45,"premium":0.6115571632392789,"strike":2.7557374737721934,"iv":0.8188868939831845,"gamma":0.39934850221953616,"theta":-0.001931387114325449,"vega":0.004558785375922106,"rho":-0.0041122568986633875,"breakevenPct":13.469780371911414},{"delta":0.5,"premium":1.0884869278345992,"strike":3.271337219280648,"iv":0.8779330512073468,"gamma":0.36678499862989133,"theta":-0.001793054683529983,"vega":0.004274078472539254,"rho":-0.005522765885583775,"breakevenPct":12.115680030172037},{"delta":0.55,"premium":1.56541669242992,"strike":3.7869369647891027,"iv":0.9369792084315092,"gamma":0.3342214950402465,"theta":-0.0016547222527345169,"vega":0.003989371569156402,"rho":-0.006933274872504164,"breakevenPct":10.761579688432661},{"delta":0.6,"premium":2.0423464570252396,"strike":4.302536710297557,"iv":0.9960253656556715,"gamma":0.3016579914506018,"theta":-0.001516389821939051,"vega":0.0037046646657735507,"rho":-0.008343783859424551,"breakevenPct":9.407479346693286},{"delta":0.65,"premium":2.5192762216205606,"strike":4.818136455806012,"iv":1.055071522879834,"gamma":0.2690944878609569,"theta":-0.0013780573911435848,"vega":0.0034199577623906987,"rho":-0.00975429284634494,"breakevenPct":8.053379004953909},{"delta":0.7,"premium":2.9962059862158807,"strike":5.333736201314466,"iv":1.114117680103996,"gamma":0.23653098427131214,"theta":-0.001239724960348119,"vega":0.003135250859007847,"rho":-0.011164801833265327,"breakevenPct":6.699278663214534},{"delta":0.75,"premium":3.4731357508112017,"strike":5.8493359468229205,"iv":1.1731638373281585,"gamma":0.2039674806816673,"theta":-0.0011013925295526527,"vega":0.002850543955624995,"rho":-0.012575310820185715,"breakevenPct":5.3451783214751565},{"delta":0.8,"premium":3.9500655154065223,"strike":6.364935692331375,"iv":1.2322099945523208,"gamma":0.17140397709202246,"theta":-0.0009630600987571866,"vega":0.002565837052242143,"rho":-0.013985819807106106,"breakevenPct":3.9910779797357794},{"delta":0.85,"premium":4.426995280001842,"strike":6.880535437839829,"iv":1.2912561517764831,"gamma":0.13884047350237771,"theta":-0.0008247276679617208,"vega":0.002281130148859292,"rho":-0.015396328794026491,"breakevenPct":2.636977637996406},{"delta":0.9,"premium":4.9039250445971625,"strike":7.396135183348284,"iv":1.3503023090006456,"gamma":0.10627696991273289,"theta":-0.0006863952371662548,"vega":0.0019964232454764397,"rho":-0.016806837780946878,"breakevenPct":1.2828772962570287}]}},"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"}}