{"symbol":"HITI","url":"https://intraalpha.com/companies/HITI","capturedAt":"2026-10-22T21:52:53.061Z","state":"ready","quote":{"symbol":"HITI","last_price":2.61,"prev_close":2.7,"regular_close":2.655,"change":-0.09,"change_pct":-3.3333,"regular_change":-0.045,"regular_change_pct":-1.6667,"extended_change":-0.045,"extended_change_pct":-1.6949,"bid":2.57,"ask":2.83,"bid_size":1000,"ask_size":100,"volume":386455,"vwap":2.670567,"open":2.69,"high":2.72,"low":2.635,"close":2.655,"trade_count":1834,"last_trade_at":"2026-10-22T20:27:24.686004761Z","last_quote_at":"2026-10-22T21:47:34.099739113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:51.503625384-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HITI","fetched_at":"2026-10-22T21:49:29.717904+00:00","name":"High Tide Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"PHARMACEUTICAL RETAILERS","country":"USA","description":"High Tide Inc. is a vertically integrated company in the cannabis market in Canada, the United States and internationally. The company is headquartered in Calgary, Canada.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":240685000,"ebitda":35185000,"pe_ratio":null,"peg_ratio":null,"book_value":0.842,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":720474000,"gross_profit_ttm":188074000,"profit_margin":-0.0463,"operating_margin_ttm":0.0532,"return_on_assets_ttm":0.0574,"return_on_equity_ttm":-0.26,"quarterly_earnings_growth":15.32,"quarterly_revenue_growth":0.328,"analyst_target_price":4.667,"analyst_number":1,"beta":0.951,"fifty_two_week_high":3.5,"fifty_two_week_low":2.02,"fifty_day_ma":2.584,"two_hundred_day_ma":2.424,"shares_outstanding":89143000,"forward_pe":20.04,"price_to_sales":0.334,"price_to_book":3.228,"ev_to_revenue":0.634,"ev_to_ebitda":39.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:49:29.717904+00:00"},"optionObservedAt":"2026-10-22T19:55:01.913Z","bars":[{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T08:35:00Z","v":100,"vw":2.54},{"c":2.55,"h":2.55,"l":2.4,"n":7,"o":2.47,"t":"2026-10-15T11:00:00Z","v":4400,"vw":2.535909},{"c":2.57,"h":2.575,"l":2.56,"n":33,"o":2.56,"t":"2026-10-15T13:30:00Z","v":9271,"vw":2.564134},{"c":2.57,"h":2.58,"l":2.5608,"n":13,"o":2.5608,"t":"2026-10-15T13:35:00Z","v":3024,"vw":2.563465},{"c":2.585,"h":2.585,"l":2.57,"n":28,"o":2.575,"t":"2026-10-15T13:40:00Z","v":5498,"vw":2.577138},{"c":2.58,"h":2.59,"l":2.575,"n":33,"o":2.585,"t":"2026-10-15T13:45:00Z","v":6396,"vw":2.581458},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-15T13:50:00Z","v":1039,"vw":2.59},{"c":2.5901,"h":2.595,"l":2.58,"n":30,"o":2.58,"t":"2026-10-15T13:55:00Z","v":23553,"vw":2.590488},{"c":2.61,"h":2.61,"l":2.595,"n":44,"o":2.6,"t":"2026-10-15T14:00:00Z","v":18826,"vw":2.601685},{"c":2.605,"h":2.605,"l":2.595,"n":40,"o":2.6,"t":"2026-10-15T14:05:00Z","v":8825,"vw":2.60243},{"c":2.6011,"h":2.605,"l":2.6011,"n":13,"o":2.605,"t":"2026-10-15T14:10:00Z","v":4056,"vw":2.604813},{"c":2.6011,"h":2.6085,"l":2.6011,"n":5,"o":2.6085,"t":"2026-10-15T14:15:00Z","v":364,"vw":2.6048},{"c":2.605,"h":2.61,"l":2.605,"n":26,"o":2.605,"t":"2026-10-15T14:20:00Z","v":8287,"vw":2.605169},{"c":2.605,"h":2.605,"l":2.605,"n":9,"o":2.605,"t":"2026-10-15T14:25:00Z","v":1203,"vw":2.605},{"c":2.61,"h":2.615,"l":2.605,"n":42,"o":2.605,"t":"2026-10-15T14:30:00Z","v":9788,"vw":2.610926},{"c":2.625,"h":2.625,"l":2.6123,"n":29,"o":2.62,"t":"2026-10-15T14:35:00Z","v":10349,"vw":2.619733},{"c":2.635,"h":2.64,"l":2.635,"n":35,"o":2.635,"t":"2026-10-15T14:40:00Z","v":6691,"vw":2.637262},{"c":2.63,"h":2.635,"l":2.63,"n":21,"o":2.635,"t":"2026-10-15T14:45:00Z","v":3215,"vw":2.630169},{"c":2.625,"h":2.625,"l":2.621,"n":9,"o":2.625,"t":"2026-10-15T14:50:00Z","v":1264,"vw":2.623203},{"c":2.625,"h":2.625,"l":2.62,"n":17,"o":2.6218,"t":"2026-10-15T14:55:00Z","v":6329,"vw":2.622428},{"c":2.625,"h":2.625,"l":2.625,"n":2,"o":2.625,"t":"2026-10-15T15:00:00Z","v":619,"vw":2.625},{"c":2.63,"h":2.63,"l":2.62,"n":8,"o":2.625,"t":"2026-10-15T15:05:00Z","v":814,"vw":2.626371},{"c":2.645,"h":2.645,"l":2.63,"n":54,"o":2.63,"t":"2026-10-15T15:10:00Z","v":8160,"vw":2.636135},{"c":2.645,"h":2.645,"l":2.635,"n":89,"o":2.645,"t":"2026-10-15T15:15:00Z","v":14924,"vw":2.641084},{"c":2.635,"h":2.645,"l":2.635,"n":28,"o":2.645,"t":"2026-10-15T15:20:00Z","v":4632,"vw":2.639303},{"c":2.635,"h":2.635,"l":2.635,"n":4,"o":2.635,"t":"2026-10-15T15:25:00Z","v":360,"vw":2.635},{"c":2.625,"h":2.635,"l":2.625,"n":55,"o":2.635,"t":"2026-10-15T15:30:00Z","v":12792,"vw":2.631047},{"c":2.625,"h":2.625,"l":2.625,"n":6,"o":2.625,"t":"2026-10-15T15:35:00Z","v":756,"vw":2.625},{"c":2.63,"h":2.63,"l":2.62,"n":4,"o":2.62,"t":"2026-10-15T15:40:00Z","v":327,"vw":2.623464},{"c":2.625,"h":2.6299,"l":2.625,"n":17,"o":2.625,"t":"2026-10-15T15:45:00Z","v":5088,"vw":2.628773},{"c":2.615,"h":2.63,"l":2.61,"n":109,"o":2.625,"t":"2026-10-15T15:50:00Z","v":26048,"vw":2.619487},{"c":2.615,"h":2.615,"l":2.61,"n":8,"o":2.615,"t":"2026-10-15T15:55:00Z","v":1928,"vw":2.614285},{"c":2.615,"h":2.615,"l":2.6101,"n":10,"o":2.615,"t":"2026-10-15T16:00:00Z","v":8668,"vw":2.61443},{"c":2.62,"h":2.62,"l":2.615,"n":20,"o":2.615,"t":"2026-10-15T16:05:00Z","v":4153,"vw":2.618508},{"c":2.625,"h":2.6299,"l":2.62,"n":18,"o":2.6299,"t":"2026-10-15T16:10:00Z","v":5870,"vw":2.627222},{"c":2.625,"h":2.625,"l":2.62,"n":13,"o":2.62,"t":"2026-10-15T16:15:00Z","v":1987,"vw":2.623532},{"c":2.625,"h":2.625,"l":2.6211,"n":6,"o":2.6211,"t":"2026-10-15T16:20:00Z","v":1637,"vw":2.623781},{"c":2.615,"h":2.625,"l":2.61,"n":21,"o":2.625,"t":"2026-10-15T16:25:00Z","v":2521,"vw":2.618451},{"c":2.6113,"h":2.62,"l":2.6113,"n":21,"o":2.62,"t":"2026-10-15T16:30:00Z","v":4640,"vw":2.619027},{"c":2.62,"h":2.625,"l":2.615,"n":37,"o":2.615,"t":"2026-10-15T16:35:00Z","v":10298,"vw":2.619327},{"c":2.615,"h":2.6188,"l":2.615,"n":4,"o":2.615,"t":"2026-10-15T16:40:00Z","v":404,"vw":2.615978},{"c":2.615,"h":2.615,"l":2.61,"n":10,"o":2.61,"t":"2026-10-15T16:45:00Z","v":2195,"vw":2.613093},{"c":2.615,"h":2.615,"l":2.615,"n":7,"o":2.615,"t":"2026-10-15T16:50:00Z","v":1997,"vw":2.615},{"c":2.615,"h":2.62,"l":2.615,"n":13,"o":2.615,"t":"2026-10-15T16:55:00Z","v":1264,"vw":2.615465},{"c":2.615,"h":2.615,"l":2.615,"n":9,"o":2.615,"t":"2026-10-15T17:00:00Z","v":932,"vw":2.615},{"c":2.615,"h":2.615,"l":2.6138,"n":4,"o":2.6138,"t":"2026-10-15T17:05:00Z","v":800,"vw":2.61425},{"c":2.62,"h":2.62,"l":2.615,"n":10,"o":2.615,"t":"2026-10-15T17:10:00Z","v":1004,"vw":2.6175},{"c":2.615,"h":2.615,"l":2.61,"n":11,"o":2.615,"t":"2026-10-15T17:15:00Z","v":2691,"vw":2.614622},{"c":2.615,"h":2.6176,"l":2.615,"n":9,"o":2.615,"t":"2026-10-15T17:20:00Z","v":1819,"vw":2.616143},{"c":2.615,"h":2.615,"l":2.615,"n":5,"o":2.615,"t":"2026-10-15T17:25:00Z","v":1171,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":5,"o":2.615,"t":"2026-10-15T17:40:00Z","v":562,"vw":2.61911},{"c":2.61,"h":2.615,"l":2.6,"n":56,"o":2.615,"t":"2026-10-15T17:45:00Z","v":27831,"vw":2.611049},{"c":2.605,"h":2.605,"l":2.6,"n":11,"o":2.605,"t":"2026-10-15T17:50:00Z","v":1937,"vw":2.604734},{"c":2.605,"h":2.605,"l":2.605,"n":13,"o":2.605,"t":"2026-10-15T17:55:00Z","v":1640,"vw":2.605},{"c":2.595,"h":2.605,"l":2.595,"n":42,"o":2.605,"t":"2026-10-15T18:00:00Z","v":5900,"vw":2.598679},{"c":2.595,"h":2.595,"l":2.595,"n":7,"o":2.595,"t":"2026-10-15T18:05:00Z","v":615,"vw":2.595},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-15T18:10:00Z","v":718,"vw":2.595},{"c":2.595,"h":2.6,"l":2.591,"n":20,"o":2.6,"t":"2026-10-15T18:15:00Z","v":2127,"vw":2.594655},{"c":2.595,"h":2.595,"l":2.595,"n":4,"o":2.595,"t":"2026-10-15T18:20:00Z","v":338,"vw":2.595},{"c":2.59,"h":2.59,"l":2.59,"n":14,"o":2.59,"t":"2026-10-15T18:25:00Z","v":1679,"vw":2.59},{"c":2.585,"h":2.585,"l":2.585,"n":8,"o":2.585,"t":"2026-10-15T18:30:00Z","v":1260,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-10-15T18:35:00Z","v":5300,"vw":2.585},{"c":2.59,"h":2.59,"l":2.585,"n":6,"o":2.585,"t":"2026-10-15T18:40:00Z","v":2430,"vw":2.585417},{"c":2.585,"h":2.59,"l":2.585,"n":12,"o":2.59,"t":"2026-10-15T18:45:00Z","v":989,"vw":2.58777},{"c":2.59,"h":2.59,"l":2.585,"n":8,"o":2.585,"t":"2026-10-15T18:50:00Z","v":1087,"vw":2.585881},{"c":2.585,"h":2.59,"l":2.5815,"n":11,"o":2.585,"t":"2026-10-15T18:55:00Z","v":1079,"vw":2.587056},{"c":2.575,"h":2.59,"l":2.57,"n":97,"o":2.585,"t":"2026-10-15T19:00:00Z","v":11450,"vw":2.580791},{"c":2.575,"h":2.5799,"l":2.5749,"n":20,"o":2.575,"t":"2026-10-15T19:05:00Z","v":3458,"vw":2.575145},{"c":2.571,"h":2.575,"l":2.565,"n":80,"o":2.575,"t":"2026-10-15T19:10:00Z","v":16867,"vw":2.57046},{"c":2.575,"h":2.58,"l":2.575,"n":4,"o":2.58,"t":"2026-10-15T19:15:00Z","v":652,"vw":2.579167},{"c":2.565,"h":2.575,"l":2.565,"n":60,"o":2.57,"t":"2026-10-15T19:20:00Z","v":9682,"vw":2.570727},{"c":2.565,"h":2.57,"l":2.565,"n":21,"o":2.57,"t":"2026-10-15T19:25:00Z","v":5215,"vw":2.565799},{"c":2.565,"h":2.565,"l":2.56,"n":26,"o":2.565,"t":"2026-10-15T19:30:00Z","v":3004,"vw":2.563713},{"c":2.565,"h":2.565,"l":2.56,"n":25,"o":2.565,"t":"2026-10-15T19:35:00Z","v":2549,"vw":2.564173},{"c":2.565,"h":2.565,"l":2.55,"n":77,"o":2.56,"t":"2026-10-15T19:40:00Z","v":10406,"vw":2.560079},{"c":2.565,"h":2.57,"l":2.56,"n":29,"o":2.565,"t":"2026-10-15T19:45:00Z","v":3167,"vw":2.564101},{"c":2.5625,"h":2.565,"l":2.5625,"n":37,"o":2.565,"t":"2026-10-15T19:50:00Z","v":4793,"vw":2.564943},{"c":2.57,"h":2.57,"l":2.545,"n":302,"o":2.565,"t":"2026-10-15T19:55:00Z","v":60252,"vw":2.557864},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T20:00:00Z","v":9391,"vw":2.56},{"c":2.5641,"h":2.5641,"l":2.5641,"n":1,"o":2.5641,"t":"2026-10-15T20:50:00Z","v":100,"vw":2.5641},{"c":2.555,"h":2.555,"l":2.5451,"n":28,"o":2.55,"t":"2026-10-16T13:30:00Z","v":21438,"vw":2.551384},{"c":2.56,"h":2.56,"l":2.56,"n":10,"o":2.56,"t":"2026-10-16T13:35:00Z","v":1692,"vw":2.56},{"c":2.565,"h":2.565,"l":2.56,"n":7,"o":2.56,"t":"2026-10-16T13:40:00Z","v":842,"vw":2.560638},{"c":2.565,"h":2.565,"l":2.56,"n":20,"o":2.56,"t":"2026-10-16T13:45:00Z","v":5200,"vw":2.560507},{"c":2.565,"h":2.565,"l":2.56,"n":3,"o":2.56,"t":"2026-10-16T13:50:00Z","v":745,"vw":2.56164},{"c":2.565,"h":2.565,"l":2.565,"n":2,"o":2.565,"t":"2026-10-16T13:55:00Z","v":199,"vw":2.565},{"c":2.57,"h":2.57,"l":2.56,"n":7,"o":2.56,"t":"2026-10-16T14:00:00Z","v":1601,"vw":2.565322},{"c":2.57,"h":2.57,"l":2.56,"n":8,"o":2.57,"t":"2026-10-16T14:05:00Z","v":1709,"vw":2.563785},{"c":2.565,"h":2.565,"l":2.56,"n":9,"o":2.565,"t":"2026-10-16T14:10:00Z","v":2428,"vw":2.564794},{"c":2.565,"h":2.5685,"l":2.565,"n":13,"o":2.565,"t":"2026-10-16T14:15:00Z","v":920,"vw":2.565398},{"c":2.565,"h":2.57,"l":2.56,"n":5,"o":2.56,"t":"2026-10-16T14:20:00Z","v":629,"vw":2.564},{"c":2.565,"h":2.565,"l":2.565,"n":11,"o":2.565,"t":"2026-10-16T14:25:00Z","v":1540,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-16T14:30:00Z","v":100,"vw":2.565},{"c":2.555,"h":2.56,"l":2.55,"n":32,"o":2.56,"t":"2026-10-16T14:35:00Z","v":9505,"vw":2.556765},{"c":2.555,"h":2.555,"l":2.555,"n":7,"o":2.555,"t":"2026-10-16T14:40:00Z","v":401,"vw":2.555},{"c":2.55,"h":2.555,"l":2.55,"n":10,"o":2.555,"t":"2026-10-16T14:45:00Z","v":797,"vw":2.554267},{"c":2.555,"h":2.56,"l":2.55,"n":16,"o":2.555,"t":"2026-10-16T14:50:00Z","v":5751,"vw":2.554758},{"c":2.555,"h":2.555,"l":2.555,"n":21,"o":2.555,"t":"2026-10-16T14:55:00Z","v":3881,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":9,"o":2.555,"t":"2026-10-16T15:00:00Z","v":787,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":8,"o":2.555,"t":"2026-10-16T15:05:00Z","v":1279,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.55,"t":"2026-10-16T15:10:00Z","v":1870,"vw":2.550312},{"c":2.555,"h":2.555,"l":2.55,"n":6,"o":2.55,"t":"2026-10-16T15:15:00Z","v":776,"vw":2.552084},{"c":2.53,"h":2.555,"l":2.53,"n":116,"o":2.555,"t":"2026-10-16T15:20:00Z","v":32248,"vw":2.544534},{"c":2.535,"h":2.535,"l":2.53,"n":18,"o":2.53,"t":"2026-10-16T15:25:00Z","v":9235,"vw":2.534944},{"c":2.535,"h":2.535,"l":2.535,"n":23,"o":2.535,"t":"2026-10-16T15:30:00Z","v":16865,"vw":2.535},{"c":2.545,"h":2.545,"l":2.535,"n":45,"o":2.535,"t":"2026-10-16T15:35:00Z","v":33578,"vw":2.537776},{"c":2.535,"h":2.545,"l":2.535,"n":15,"o":2.545,"t":"2026-10-16T15:40:00Z","v":16865,"vw":2.544468},{"c":2.535,"h":2.535,"l":2.53,"n":16,"o":2.53,"t":"2026-10-16T15:45:00Z","v":14731,"vw":2.531528},{"c":2.535,"h":2.535,"l":2.535,"n":13,"o":2.535,"t":"2026-10-16T15:50:00Z","v":3000,"vw":2.535},{"c":2.525,"h":2.535,"l":2.52,"n":18,"o":2.535,"t":"2026-10-16T15:55:00Z","v":1620,"vw":2.529911},{"c":2.535,"h":2.535,"l":2.53,"n":34,"o":2.53,"t":"2026-10-16T16:00:00Z","v":11854,"vw":2.531029},{"c":2.535,"h":2.535,"l":2.535,"n":2,"o":2.535,"t":"2026-10-16T16:05:00Z","v":3900,"vw":2.535},{"c":2.53,"h":2.54,"l":2.53,"n":12,"o":2.535,"t":"2026-10-16T16:10:00Z","v":850,"vw":2.535},{"c":2.54,"h":2.54,"l":2.535,"n":7,"o":2.535,"t":"2026-10-16T16:15:00Z","v":314,"vw":2.536667},{"c":2.545,"h":2.55,"l":2.538,"n":32,"o":2.54,"t":"2026-10-16T16:20:00Z","v":13295,"vw":2.541827},{"c":2.545,"h":2.55,"l":2.545,"n":23,"o":2.55,"t":"2026-10-16T16:25:00Z","v":6628,"vw":2.54709},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-16T16:30:00Z","v":317,"vw":2.545},{"c":2.535,"h":2.55,"l":2.53,"n":33,"o":2.55,"t":"2026-10-16T16:35:00Z","v":26347,"vw":2.532912},{"c":2.5492,"h":2.5492,"l":2.535,"n":33,"o":2.54,"t":"2026-10-16T16:40:00Z","v":16831,"vw":2.541375},{"c":2.555,"h":2.555,"l":2.545,"n":42,"o":2.548,"t":"2026-10-16T16:45:00Z","v":17300,"vw":2.548453},{"c":2.555,"h":2.559,"l":2.555,"n":3,"o":2.559,"t":"2026-10-16T16:50:00Z","v":1400,"vw":2.558636},{"c":2.585,"h":2.59,"l":2.55,"n":179,"o":2.56,"t":"2026-10-16T16:55:00Z","v":74169,"vw":2.574885},{"c":2.585,"h":2.586,"l":2.58,"n":34,"o":2.585,"t":"2026-10-16T17:00:00Z","v":20260,"vw":2.58495},{"c":2.575,"h":2.585,"l":2.57,"n":83,"o":2.585,"t":"2026-10-16T17:05:00Z","v":12321,"vw":2.578943},{"c":2.57,"h":2.575,"l":2.57,"n":10,"o":2.57,"t":"2026-10-16T17:10:00Z","v":5081,"vw":2.574686},{"c":2.555,"h":2.57,"l":2.545,"n":133,"o":2.57,"t":"2026-10-16T17:15:00Z","v":40575,"vw":2.553434},{"c":2.575,"h":2.575,"l":2.555,"n":43,"o":2.555,"t":"2026-10-16T17:20:00Z","v":14923,"vw":2.559707},{"c":2.575,"h":2.575,"l":2.575,"n":13,"o":2.575,"t":"2026-10-16T17:25:00Z","v":2177,"vw":2.575},{"c":2.57,"h":2.575,"l":2.57,"n":42,"o":2.575,"t":"2026-10-16T17:30:00Z","v":4121,"vw":2.574673},{"c":2.575,"h":2.575,"l":2.57,"n":15,"o":2.575,"t":"2026-10-16T17:35:00Z","v":2350,"vw":2.574038},{"c":2.575,"h":2.575,"l":2.57,"n":39,"o":2.57,"t":"2026-10-16T17:40:00Z","v":7809,"vw":2.570276},{"c":2.575,"h":2.579,"l":2.575,"n":10,"o":2.575,"t":"2026-10-16T17:45:00Z","v":1690,"vw":2.577666},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-16T17:50:00Z","v":800,"vw":2.575},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T17:55:00Z","v":105,"vw":2.57},{"c":2.575,"h":2.575,"l":2.57,"n":17,"o":2.575,"t":"2026-10-16T18:00:00Z","v":7126,"vw":2.572327},{"c":2.575,"h":2.575,"l":2.57,"n":9,"o":2.575,"t":"2026-10-16T18:05:00Z","v":1302,"vw":2.574257},{"c":2.575,"h":2.58,"l":2.57,"n":26,"o":2.57,"t":"2026-10-16T18:15:00Z","v":38508,"vw":2.575013},{"c":2.565,"h":2.58,"l":2.565,"n":64,"o":2.575,"t":"2026-10-16T18:20:00Z","v":19349,"vw":2.570778},{"c":2.565,"h":2.565,"l":2.565,"n":13,"o":2.565,"t":"2026-10-16T18:25:00Z","v":1108,"vw":2.565},{"c":2.57,"h":2.57,"l":2.561,"n":6,"o":2.565,"t":"2026-10-16T18:30:00Z","v":2400,"vw":2.563409},{"c":2.565,"h":2.565,"l":2.565,"n":3,"o":2.565,"t":"2026-10-16T18:35:00Z","v":201,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":7,"o":2.57,"t":"2026-10-16T18:40:00Z","v":491,"vw":2.5675},{"c":2.57,"h":2.57,"l":2.57,"n":14,"o":2.57,"t":"2026-10-16T18:45:00Z","v":1725,"vw":2.57},{"c":2.565,"h":2.5688,"l":2.5601,"n":20,"o":2.5601,"t":"2026-10-16T18:50:00Z","v":6537,"vw":2.563958},{"c":2.565,"h":2.565,"l":2.565,"n":12,"o":2.565,"t":"2026-10-16T18:55:00Z","v":2019,"vw":2.565},{"c":2.555,"h":2.56,"l":2.555,"n":17,"o":2.56,"t":"2026-10-16T19:00:00Z","v":1734,"vw":2.559009},{"c":2.555,"h":2.56,"l":2.5512,"n":12,"o":2.555,"t":"2026-10-16T19:05:00Z","v":2121,"vw":2.55676},{"c":2.555,"h":2.5579,"l":2.555,"n":11,"o":2.555,"t":"2026-10-16T19:10:00Z","v":1047,"vw":2.555363},{"c":2.555,"h":2.56,"l":2.555,"n":5,"o":2.555,"t":"2026-10-16T19:15:00Z","v":336,"vw":2.556667},{"c":2.57,"h":2.57,"l":2.56,"n":33,"o":2.56,"t":"2026-10-16T19:20:00Z","v":14132,"vw":2.566219},{"c":2.565,"h":2.57,"l":2.565,"n":8,"o":2.57,"t":"2026-10-16T19:25:00Z","v":6282,"vw":2.565109},{"c":2.565,"h":2.57,"l":2.565,"n":27,"o":2.565,"t":"2026-10-16T19:30:00Z","v":3770,"vw":2.565348},{"c":2.5601,"h":2.565,"l":2.5601,"n":26,"o":2.565,"t":"2026-10-16T19:35:00Z","v":8481,"vw":2.56377},{"c":2.555,"h":2.565,"l":2.555,"n":40,"o":2.565,"t":"2026-10-16T19:40:00Z","v":8848,"vw":2.559006},{"c":2.56,"h":2.565,"l":2.555,"n":28,"o":2.56,"t":"2026-10-16T19:45:00Z","v":7047,"vw":2.561126},{"c":2.565,"h":2.565,"l":2.565,"n":16,"o":2.565,"t":"2026-10-16T19:50:00Z","v":3200,"vw":2.565},{"c":2.56,"h":2.57,"l":2.56,"n":141,"o":2.57,"t":"2026-10-16T19:55:00Z","v":29130,"vw":2.566609},{"c":2.58,"h":2.58,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T20:00:00Z","v":15756,"vw":2.572846},{"c":2.6061,"h":2.6061,"l":2.6061,"n":1,"o":2.6061,"t":"2026-10-16T20:20:00Z","v":3900,"vw":2.6061},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T22:30:00Z","v":250,"vw":2.57},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T13:25:00Z","v":329,"vw":2.54},{"c":2.55,"h":2.58,"l":2.531,"n":66,"o":2.58,"t":"2026-10-19T13:30:00Z","v":17428,"vw":2.559315},{"c":2.58,"h":2.585,"l":2.565,"n":112,"o":2.565,"t":"2026-10-19T13:35:00Z","v":19469,"vw":2.571929},{"c":2.57,"h":2.57,"l":2.56,"n":35,"o":2.57,"t":"2026-10-19T13:40:00Z","v":5655,"vw":2.569076},{"c":2.565,"h":2.565,"l":2.55,"n":21,"o":2.56,"t":"2026-10-19T13:45:00Z","v":3274,"vw":2.553334},{"c":2.56,"h":2.57,"l":2.56,"n":19,"o":2.57,"t":"2026-10-19T13:50:00Z","v":6602,"vw":2.561134},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-19T13:55:00Z","v":768,"vw":2.57},{"c":2.56,"h":2.56,"l":2.5525,"n":11,"o":2.5525,"t":"2026-10-19T14:05:00Z","v":3959,"vw":2.556711},{"c":2.555,"h":2.565,"l":2.55,"n":36,"o":2.565,"t":"2026-10-19T14:10:00Z","v":20682,"vw":2.558542},{"c":2.555,"h":2.555,"l":2.555,"n":1,"o":2.555,"t":"2026-10-19T14:15:00Z","v":300,"vw":2.555},{"c":2.555,"h":2.5599,"l":2.555,"n":6,"o":2.555,"t":"2026-10-19T14:20:00Z","v":3431,"vw":2.559414},{"c":2.555,"h":2.565,"l":2.555,"n":44,"o":2.56,"t":"2026-10-19T14:25:00Z","v":14337,"vw":2.558543},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-19T14:30:00Z","v":108,"vw":2.56},{"c":2.565,"h":2.57,"l":2.55,"n":18,"o":2.555,"t":"2026-10-19T14:45:00Z","v":3878,"vw":2.559655},{"c":2.5588,"h":2.565,"l":2.555,"n":31,"o":2.565,"t":"2026-10-19T14:50:00Z","v":2842,"vw":2.560115},{"c":2.57,"h":2.57,"l":2.56,"n":27,"o":2.56,"t":"2026-10-19T14:55:00Z","v":3760,"vw":2.562474},{"c":2.561,"h":2.565,"l":2.561,"n":6,"o":2.565,"t":"2026-10-19T15:00:00Z","v":2022,"vw":2.563},{"c":2.565,"h":2.565,"l":2.565,"n":5,"o":2.565,"t":"2026-10-19T15:05:00Z","v":176,"vw":2.565},{"c":2.57,"h":2.575,"l":2.57,"n":15,"o":2.57,"t":"2026-10-19T15:10:00Z","v":2957,"vw":2.570345},{"c":2.575,"h":2.575,"l":2.575,"n":2,"o":2.575,"t":"2026-10-19T15:20:00Z","v":163,"vw":2.575},{"c":2.585,"h":2.585,"l":2.58,"n":31,"o":2.58,"t":"2026-10-19T15:35:00Z","v":12171,"vw":2.580611},{"c":2.585,"h":2.585,"l":2.585,"n":14,"o":2.585,"t":"2026-10-19T15:40:00Z","v":2729,"vw":2.585},{"c":2.58,"h":2.585,"l":2.58,"n":8,"o":2.585,"t":"2026-10-19T15:45:00Z","v":840,"vw":2.584405},{"c":2.585,"h":2.585,"l":2.58,"n":7,"o":2.585,"t":"2026-10-19T15:50:00Z","v":1186,"vw":2.58455},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-19T15:55:00Z","v":700,"vw":2.59},{"c":2.58,"h":2.585,"l":2.58,"n":7,"o":2.585,"t":"2026-10-19T16:00:00Z","v":700,"vw":2.584286},{"c":2.585,"h":2.585,"l":2.581,"n":10,"o":2.585,"t":"2026-10-19T16:15:00Z","v":3370,"vw":2.583325},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-19T16:20:00Z","v":100,"vw":2.585},{"c":2.586,"h":2.5899,"l":2.585,"n":8,"o":2.585,"t":"2026-10-19T16:25:00Z","v":1568,"vw":2.58566},{"c":2.585,"h":2.585,"l":2.585,"n":6,"o":2.585,"t":"2026-10-19T16:30:00Z","v":1602,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":5,"o":2.585,"t":"2026-10-19T16:35:00Z","v":3800,"vw":2.585},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T16:45:00Z","v":102,"vw":2.58},{"c":2.58,"h":2.585,"l":2.58,"n":7,"o":2.585,"t":"2026-10-19T16:50:00Z","v":726,"vw":2.584234},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-19T16:55:00Z","v":1200,"vw":2.585},{"c":2.585,"h":2.585,"l":2.5808,"n":4,"o":2.5808,"t":"2026-10-19T17:05:00Z","v":2250,"vw":2.581182},{"c":2.595,"h":2.6,"l":2.59,"n":28,"o":2.59,"t":"2026-10-19T17:15:00Z","v":7116,"vw":2.591198},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-19T17:20:00Z","v":1002,"vw":2.595},{"c":2.5926,"h":2.595,"l":2.5926,"n":2,"o":2.595,"t":"2026-10-19T17:25:00Z","v":225,"vw":2.593667},{"c":2.5975,"h":2.5975,"l":2.59,"n":4,"o":2.595,"t":"2026-10-19T17:30:00Z","v":820,"vw":2.595671},{"c":2.595,"h":2.595,"l":2.594,"n":5,"o":2.594,"t":"2026-10-19T17:35:00Z","v":1578,"vw":2.594318},{"c":2.595,"h":2.6,"l":2.595,"n":17,"o":2.595,"t":"2026-10-19T17:40:00Z","v":4244,"vw":2.595975},{"c":2.595,"h":2.595,"l":2.595,"n":6,"o":2.595,"t":"2026-10-19T17:45:00Z","v":992,"vw":2.595},{"c":2.6,"h":2.6,"l":2.59,"n":21,"o":2.595,"t":"2026-10-19T17:50:00Z","v":8083,"vw":2.597077},{"c":2.59,"h":2.595,"l":2.5802,"n":63,"o":2.595,"t":"2026-10-19T17:55:00Z","v":14483,"vw":2.587923},{"c":2.59,"h":2.59,"l":2.59,"n":8,"o":2.59,"t":"2026-10-19T18:00:00Z","v":676,"vw":2.59},{"c":2.5912,"h":2.5912,"l":2.5912,"n":1,"o":2.5912,"t":"2026-10-19T18:10:00Z","v":400,"vw":2.5912},{"c":2.595,"h":2.595,"l":2.59,"n":8,"o":2.59,"t":"2026-10-19T18:15:00Z","v":825,"vw":2.594333},{"c":2.595,"h":2.595,"l":2.59,"n":15,"o":2.595,"t":"2026-10-19T18:20:00Z","v":10677,"vw":2.590099},{"c":2.595,"h":2.595,"l":2.59,"n":6,"o":2.5912,"t":"2026-10-19T18:25:00Z","v":1518,"vw":2.592984},{"c":2.595,"h":2.595,"l":2.59,"n":4,"o":2.59,"t":"2026-10-19T18:30:00Z","v":1900,"vw":2.594474},{"c":2.595,"h":2.595,"l":2.59,"n":29,"o":2.59,"t":"2026-10-19T18:35:00Z","v":5479,"vw":2.590333},{"c":2.595,"h":2.595,"l":2.5912,"n":5,"o":2.595,"t":"2026-10-19T18:40:00Z","v":850,"vw":2.592625},{"c":2.61,"h":2.61,"l":2.595,"n":20,"o":2.6,"t":"2026-10-19T18:45:00Z","v":7298,"vw":2.599479},{"c":2.6031,"h":2.6031,"l":2.6031,"n":1,"o":2.6031,"t":"2026-10-19T18:50:00Z","v":5000,"vw":2.6031},{"c":2.6,"h":2.605,"l":2.6,"n":5,"o":2.605,"t":"2026-10-19T18:55:00Z","v":393,"vw":2.603584},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.605,"l":2.6,"n":4,"o":2.6,"t":"2026-10-19T19:05:00Z","v":500,"vw":2.603},{"c":2.605,"h":2.605,"l":2.605,"n":2,"o":2.605,"t":"2026-10-19T19:10:00Z","v":107,"vw":2.605},{"c":2.62,"h":2.62,"l":2.605,"n":42,"o":2.61,"t":"2026-10-19T19:15:00Z","v":11284,"vw":2.612165},{"c":2.625,"h":2.63,"l":2.615,"n":97,"o":2.615,"t":"2026-10-19T19:20:00Z","v":25175,"vw":2.623297},{"c":2.625,"h":2.625,"l":2.625,"n":5,"o":2.625,"t":"2026-10-19T19:25:00Z","v":6390,"vw":2.625},{"c":2.63,"h":2.63,"l":2.6243,"n":22,"o":2.625,"t":"2026-10-19T19:30:00Z","v":15731,"vw":2.627429},{"c":2.635,"h":2.635,"l":2.63,"n":3,"o":2.63,"t":"2026-10-19T19:35:00Z","v":300,"vw":2.633333},{"c":2.64,"h":2.646,"l":2.64,"n":19,"o":2.64,"t":"2026-10-19T19:40:00Z","v":6896,"vw":2.642206},{"c":2.645,"h":2.655,"l":2.64,"n":84,"o":2.64,"t":"2026-10-19T19:45:00Z","v":18879,"vw":2.650077},{"c":2.621,"h":2.645,"l":2.621,"n":83,"o":2.64,"t":"2026-10-19T19:50:00Z","v":20359,"vw":2.63355},{"c":2.625,"h":2.635,"l":2.62,"n":126,"o":2.625,"t":"2026-10-19T19:55:00Z","v":25695,"vw":2.630019},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-19T20:00:00Z","v":11905,"vw":2.62},{"c":2.6062,"h":2.6062,"l":2.6062,"n":1,"o":2.6062,"t":"2026-10-19T20:55:00Z","v":100,"vw":2.6062},{"c":2.6057,"h":2.6057,"l":2.6057,"n":1,"o":2.6057,"t":"2026-10-19T22:35:00Z","v":750,"vw":2.6057},{"c":2.63,"h":2.63,"l":2.63,"n":8,"o":2.63,"t":"2026-10-20T13:30:00Z","v":1693,"vw":2.63},{"c":2.63,"h":2.64,"l":2.625,"n":46,"o":2.63,"t":"2026-10-20T13:35:00Z","v":18065,"vw":2.630691},{"c":2.63,"h":2.6378,"l":2.63,"n":10,"o":2.6378,"t":"2026-10-20T13:40:00Z","v":1250,"vw":2.633545},{"c":2.63,"h":2.63,"l":2.61,"n":61,"o":2.63,"t":"2026-10-20T13:45:00Z","v":19856,"vw":2.61634},{"c":2.635,"h":2.635,"l":2.63,"n":12,"o":2.63,"t":"2026-10-20T13:50:00Z","v":1621,"vw":2.633696},{"c":2.635,"h":2.635,"l":2.635,"n":3,"o":2.635,"t":"2026-10-20T13:55:00Z","v":428,"vw":2.635},{"c":2.636,"h":2.636,"l":2.636,"n":3,"o":2.636,"t":"2026-10-20T14:00:00Z","v":310,"vw":2.636},{"c":2.635,"h":2.635,"l":2.635,"n":4,"o":2.635,"t":"2026-10-20T14:10:00Z","v":104,"vw":2.635},{"c":2.635,"h":2.635,"l":2.63,"n":29,"o":2.63,"t":"2026-10-20T14:15:00Z","v":1890,"vw":2.634706},{"c":2.635,"h":2.635,"l":2.635,"n":7,"o":2.635,"t":"2026-10-20T14:20:00Z","v":500,"vw":2.635},{"c":2.645,"h":2.645,"l":2.635,"n":40,"o":2.635,"t":"2026-10-20T14:25:00Z","v":13914,"vw":2.641633},{"c":2.65,"h":2.655,"l":2.65,"n":11,"o":2.65,"t":"2026-10-20T14:30:00Z","v":661,"vw":2.65235},{"c":2.655,"h":2.659,"l":2.655,"n":5,"o":2.659,"t":"2026-10-20T14:35:00Z","v":1240,"vw":2.657992},{"c":2.655,"h":2.655,"l":2.655,"n":8,"o":2.655,"t":"2026-10-20T14:40:00Z","v":2540,"vw":2.655},{"c":2.64,"h":2.65,"l":2.635,"n":84,"o":2.65,"t":"2026-10-20T14:45:00Z","v":13484,"vw":2.646317},{"c":2.645,"h":2.645,"l":2.64,"n":19,"o":2.64,"t":"2026-10-20T14:50:00Z","v":2595,"vw":2.641796},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T14:55:00Z","v":100,"vw":2.645},{"c":2.655,"h":2.66,"l":2.65,"n":31,"o":2.65,"t":"2026-10-20T15:00:00Z","v":5683,"vw":2.652308},{"c":2.655,"h":2.655,"l":2.655,"n":4,"o":2.655,"t":"2026-10-20T15:05:00Z","v":316,"vw":2.655},{"c":2.64,"h":2.65,"l":2.635,"n":38,"o":2.65,"t":"2026-10-20T15:10:00Z","v":11803,"vw":2.646006},{"c":2.645,"h":2.65,"l":2.645,"n":4,"o":2.65,"t":"2026-10-20T15:20:00Z","v":1100,"vw":2.647273},{"c":2.65,"h":2.65,"l":2.65,"n":7,"o":2.65,"t":"2026-10-20T15:25:00Z","v":905,"vw":2.65},{"c":2.65,"h":2.65,"l":2.645,"n":4,"o":2.645,"t":"2026-10-20T15:30:00Z","v":400,"vw":2.648333},{"c":2.65,"h":2.65,"l":2.64,"n":10,"o":2.65,"t":"2026-10-20T15:35:00Z","v":3967,"vw":2.642333},{"c":2.65,"h":2.65,"l":2.645,"n":9,"o":2.65,"t":"2026-10-20T15:40:00Z","v":1920,"vw":2.648306},{"c":2.649,"h":2.65,"l":2.645,"n":5,"o":2.65,"t":"2026-10-20T15:45:00Z","v":1112,"vw":2.648799},{"c":2.655,"h":2.655,"l":2.6412,"n":21,"o":2.6412,"t":"2026-10-20T15:50:00Z","v":6026,"vw":2.649519},{"c":2.66,"h":2.66,"l":2.655,"n":7,"o":2.655,"t":"2026-10-20T15:55:00Z","v":4906,"vw":2.655341},{"c":2.655,"h":2.655,"l":2.655,"n":11,"o":2.655,"t":"2026-10-20T16:05:00Z","v":812,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T16:10:00Z","v":100,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":17,"o":2.655,"t":"2026-10-20T16:15:00Z","v":802,"vw":2.655},{"c":2.655,"h":2.6585,"l":2.6549,"n":9,"o":2.655,"t":"2026-10-20T16:25:00Z","v":919,"vw":2.655378},{"c":2.66,"h":2.66,"l":2.655,"n":14,"o":2.655,"t":"2026-10-20T16:30:00Z","v":1501,"vw":2.65566},{"c":2.655,"h":2.665,"l":2.655,"n":58,"o":2.66,"t":"2026-10-20T16:35:00Z","v":15188,"vw":2.660034},{"c":2.6501,"h":2.6501,"l":2.65,"n":6,"o":2.65,"t":"2026-10-20T16:40:00Z","v":759,"vw":2.65005},{"c":2.645,"h":2.65,"l":2.645,"n":19,"o":2.65,"t":"2026-10-20T16:50:00Z","v":2321,"vw":2.64977},{"c":2.645,"h":2.645,"l":2.645,"n":17,"o":2.645,"t":"2026-10-20T16:55:00Z","v":4343,"vw":2.645},{"c":2.645,"h":2.645,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T17:00:00Z","v":203,"vw":2.6425},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-20T17:05:00Z","v":113,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-10-20T17:10:00Z","v":927,"vw":2.65},{"c":2.655,"h":2.655,"l":2.65,"n":4,"o":2.655,"t":"2026-10-20T17:20:00Z","v":458,"vw":2.653676},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T17:25:00Z","v":136,"vw":2.655},{"c":2.655,"h":2.66,"l":2.65,"n":5,"o":2.6588,"t":"2026-10-20T17:30:00Z","v":10941,"vw":2.650679},{"c":2.655,"h":2.655,"l":2.655,"n":3,"o":2.655,"t":"2026-10-20T17:35:00Z","v":301,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":2,"o":2.655,"t":"2026-10-20T17:40:00Z","v":400,"vw":2.655},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T17:45:00Z","v":200,"vw":2.65},{"c":2.655,"h":2.655,"l":2.65,"n":16,"o":2.655,"t":"2026-10-20T17:50:00Z","v":1355,"vw":2.65404},{"c":2.655,"h":2.655,"l":2.65,"n":6,"o":2.655,"t":"2026-10-20T17:55:00Z","v":414,"vw":2.65375},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:05:00Z","v":100,"vw":2.66},{"c":2.65,"h":2.652,"l":2.65,"n":4,"o":2.652,"t":"2026-10-20T18:15:00Z","v":2301,"vw":2.651738},{"c":2.645,"h":2.65,"l":2.645,"n":20,"o":2.65,"t":"2026-10-20T18:20:00Z","v":3060,"vw":2.649827},{"c":2.6426,"h":2.6426,"l":2.6426,"n":1,"o":2.6426,"t":"2026-10-20T18:25:00Z","v":1190,"vw":2.6426},{"c":2.6436,"h":2.6436,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T18:30:00Z","v":250,"vw":2.6418},{"c":2.635,"h":2.6401,"l":2.635,"n":54,"o":2.64,"t":"2026-10-20T18:35:00Z","v":8412,"vw":2.639977},{"c":2.635,"h":2.635,"l":2.635,"n":5,"o":2.635,"t":"2026-10-20T18:40:00Z","v":500,"vw":2.635},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-10-20T18:45:00Z","v":685,"vw":2.64},{"c":2.645,"h":2.645,"l":2.64,"n":10,"o":2.64,"t":"2026-10-20T18:50:00Z","v":3894,"vw":2.641308},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T18:55:00Z","v":200,"vw":2.645},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T19:00:00Z","v":200,"vw":2.65},{"c":2.645,"h":2.645,"l":2.645,"n":7,"o":2.645,"t":"2026-10-20T19:10:00Z","v":2668,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":3,"o":2.645,"t":"2026-10-20T19:20:00Z","v":240,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":12,"o":2.645,"t":"2026-10-20T19:30:00Z","v":150,"vw":2.645},{"c":2.64,"h":2.645,"l":2.64,"n":2,"o":2.645,"t":"2026-10-20T19:35:00Z","v":2577,"vw":2.640792},{"c":2.65,"h":2.65,"l":2.64,"n":56,"o":2.6401,"t":"2026-10-20T19:40:00Z","v":8842,"vw":2.643734},{"c":2.645,"h":2.65,"l":2.645,"n":27,"o":2.645,"t":"2026-10-20T19:45:00Z","v":7154,"vw":2.649704},{"c":2.645,"h":2.65,"l":2.645,"n":21,"o":2.65,"t":"2026-10-20T19:50:00Z","v":5749,"vw":2.646631},{"c":2.645,"h":2.65,"l":2.64,"n":133,"o":2.645,"t":"2026-10-20T19:55:00Z","v":17999,"vw":2.645074},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-20T20:00:00Z","v":11813,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T20:35:00Z","v":150,"vw":2.6},{"c":2.625,"h":2.65,"l":2.61,"n":33,"o":2.65,"t":"2026-10-21T13:30:00Z","v":9787,"vw":2.627559},{"c":2.63,"h":2.63,"l":2.625,"n":5,"o":2.63,"t":"2026-10-21T13:40:00Z","v":859,"vw":2.628778},{"c":2.6201,"h":2.6201,"l":2.62,"n":8,"o":2.6201,"t":"2026-10-21T13:45:00Z","v":1400,"vw":2.620071},{"c":2.62,"h":2.6275,"l":2.62,"n":21,"o":2.62,"t":"2026-10-21T13:50:00Z","v":4649,"vw":2.620179},{"c":2.615,"h":2.6299,"l":2.61,"n":18,"o":2.6299,"t":"2026-10-21T14:00:00Z","v":11100,"vw":2.610854},{"c":2.615,"h":2.615,"l":2.615,"n":11,"o":2.615,"t":"2026-10-21T14:05:00Z","v":1968,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":6,"o":2.62,"t":"2026-10-21T14:10:00Z","v":1270,"vw":2.615834},{"c":2.615,"h":2.615,"l":2.615,"n":5,"o":2.615,"t":"2026-10-21T14:15:00Z","v":2737,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":10,"o":2.6199,"t":"2026-10-21T14:20:00Z","v":5244,"vw":2.619077},{"c":2.615,"h":2.62,"l":2.615,"n":4,"o":2.62,"t":"2026-10-21T14:25:00Z","v":750,"vw":2.616429},{"c":2.62,"h":2.62,"l":2.615,"n":15,"o":2.615,"t":"2026-10-21T14:30:00Z","v":8211,"vw":2.617894},{"c":2.625,"h":2.63,"l":2.625,"n":2,"o":2.63,"t":"2026-10-21T14:40:00Z","v":200,"vw":2.6275},{"c":2.635,"h":2.635,"l":2.63,"n":9,"o":2.63,"t":"2026-10-21T14:50:00Z","v":1164,"vw":2.634048},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-21T14:55:00Z","v":175,"vw":2.635},{"c":2.635,"h":2.6377,"l":2.635,"n":3,"o":2.635,"t":"2026-10-21T15:00:00Z","v":3100,"vw":2.636306},{"c":2.635,"h":2.635,"l":2.635,"n":3,"o":2.635,"t":"2026-10-21T15:05:00Z","v":403,"vw":2.635},{"c":2.635,"h":2.6399,"l":2.635,"n":4,"o":2.635,"t":"2026-10-21T15:10:00Z","v":1105,"vw":2.637227},{"c":2.635,"h":2.635,"l":2.635,"n":7,"o":2.635,"t":"2026-10-21T15:15:00Z","v":725,"vw":2.635},{"c":2.64,"h":2.64,"l":2.635,"n":2,"o":2.635,"t":"2026-10-21T15:20:00Z","v":200,"vw":2.6375},{"c":2.64,"h":2.64,"l":2.635,"n":9,"o":2.635,"t":"2026-10-21T15:25:00Z","v":1251,"vw":2.639593},{"c":2.64,"h":2.645,"l":2.64,"n":4,"o":2.645,"t":"2026-10-21T15:30:00Z","v":1715,"vw":2.643426},{"c":2.65,"h":2.655,"l":2.645,"n":33,"o":2.6475,"t":"2026-10-21T15:35:00Z","v":8041,"vw":2.649104},{"c":2.6574,"h":2.6574,"l":2.6574,"n":1,"o":2.6574,"t":"2026-10-21T15:40:00Z","v":1000,"vw":2.6574},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-21T15:45:00Z","v":100,"vw":2.655},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T15:50:00Z","v":101,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T15:55:00Z","v":1500,"vw":2.65},{"c":2.655,"h":2.655,"l":2.655,"n":3,"o":2.655,"t":"2026-10-21T16:00:00Z","v":2104,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":17,"o":2.655,"t":"2026-10-21T16:25:00Z","v":3257,"vw":2.659636},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T16:30:00Z","v":100,"vw":2.66},{"c":2.68,"h":2.68,"l":2.66,"n":13,"o":2.665,"t":"2026-10-21T16:35:00Z","v":5720,"vw":2.663422},{"c":2.67,"h":2.675,"l":2.67,"n":32,"o":2.675,"t":"2026-10-21T16:40:00Z","v":3650,"vw":2.670164},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T16:55:00Z","v":100,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T17:00:00Z","v":400,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":4,"o":2.665,"t":"2026-10-21T17:10:00Z","v":787,"vw":2.665},{"c":2.66,"h":2.675,"l":2.66,"n":51,"o":2.665,"t":"2026-10-21T17:15:00Z","v":11474,"vw":2.669429},{"c":2.665,"h":2.6689,"l":2.665,"n":2,"o":2.6689,"t":"2026-10-21T17:25:00Z","v":200,"vw":2.66695},{"c":2.6689,"h":2.6689,"l":2.665,"n":4,"o":2.665,"t":"2026-10-21T17:30:00Z","v":270,"vw":2.667445},{"c":2.6688,"h":2.6688,"l":2.6688,"n":3,"o":2.6688,"t":"2026-10-21T17:35:00Z","v":320,"vw":2.6688},{"c":2.67,"h":2.675,"l":2.665,"n":56,"o":2.67,"t":"2026-10-21T17:40:00Z","v":16189,"vw":2.669867},{"c":2.665,"h":2.67,"l":2.665,"n":23,"o":2.67,"t":"2026-10-21T17:45:00Z","v":5941,"vw":2.669638},{"c":2.665,"h":2.665,"l":2.665,"n":9,"o":2.665,"t":"2026-10-21T17:50:00Z","v":334,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-21T17:55:00Z","v":2199,"vw":2.665},{"c":2.665,"h":2.6689,"l":2.665,"n":8,"o":2.665,"t":"2026-10-21T18:00:00Z","v":1312,"vw":2.666489},{"c":2.665,"h":2.665,"l":2.665,"n":3,"o":2.665,"t":"2026-10-21T18:05:00Z","v":162,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T18:10:00Z","v":200,"vw":2.665},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-21T18:15:00Z","v":100,"vw":2.67},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-21T18:25:00Z","v":300,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T18:30:00Z","v":200,"vw":2.665},{"c":2.669,"h":2.669,"l":2.669,"n":1,"o":2.669,"t":"2026-10-21T18:35:00Z","v":600,"vw":2.669},{"c":2.665,"h":2.665,"l":2.665,"n":4,"o":2.665,"t":"2026-10-21T18:45:00Z","v":712,"vw":2.665},{"c":2.66,"h":2.665,"l":2.66,"n":4,"o":2.665,"t":"2026-10-21T18:50:00Z","v":400,"vw":2.6625},{"c":2.67,"h":2.67,"l":2.66,"n":7,"o":2.66,"t":"2026-10-21T18:55:00Z","v":795,"vw":2.661431},{"c":2.665,"h":2.665,"l":2.655,"n":134,"o":2.66,"t":"2026-10-21T19:00:00Z","v":26829,"vw":2.660053},{"c":2.665,"h":2.67,"l":2.665,"n":5,"o":2.665,"t":"2026-10-21T19:05:00Z","v":1229,"vw":2.666633},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T19:10:00Z","v":103,"vw":2.665},{"c":2.67,"h":2.675,"l":2.665,"n":182,"o":2.665,"t":"2026-10-21T19:15:00Z","v":23679,"vw":2.669976},{"c":2.665,"h":2.67,"l":2.665,"n":67,"o":2.67,"t":"2026-10-21T19:20:00Z","v":15204,"vw":2.669931},{"c":2.675,"h":2.675,"l":2.665,"n":29,"o":2.67,"t":"2026-10-21T19:25:00Z","v":6440,"vw":2.670082},{"c":2.675,"h":2.68,"l":2.67,"n":9,"o":2.675,"t":"2026-10-21T19:35:00Z","v":6029,"vw":2.672486},{"c":2.675,"h":2.675,"l":2.675,"n":2,"o":2.675,"t":"2026-10-21T19:45:00Z","v":122,"vw":2.675},{"c":2.68,"h":2.68,"l":2.675,"n":37,"o":2.68,"t":"2026-10-21T19:50:00Z","v":3591,"vw":2.677431},{"c":2.69,"h":2.69,"l":2.675,"n":113,"o":2.675,"t":"2026-10-21T19:55:00Z","v":17309,"vw":2.682354},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.7,"t":"2026-10-21T20:00:00Z","v":14856,"vw":2.69986},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-21T21:35:00Z","v":220,"vw":2.69},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-21T23:40:00Z","v":166,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-22T12:20:00Z","v":400,"vw":2.68},{"c":2.66,"h":2.69,"l":2.652,"n":21,"o":2.69,"t":"2026-10-22T13:30:00Z","v":10454,"vw":2.673156},{"c":2.665,"h":2.665,"l":2.66,"n":6,"o":2.66,"t":"2026-10-22T13:35:00Z","v":800,"vw":2.661256},{"c":2.66,"h":2.665,"l":2.66,"n":5,"o":2.665,"t":"2026-10-22T13:40:00Z","v":308,"vw":2.663333},{"c":2.6811,"h":2.6811,"l":2.67,"n":62,"o":2.67,"t":"2026-10-22T13:45:00Z","v":5519,"vw":2.678002},{"c":2.6811,"h":2.6893,"l":2.67,"n":35,"o":2.685,"t":"2026-10-22T13:50:00Z","v":13440,"vw":2.674967},{"c":2.71,"h":2.71,"l":2.6899,"n":27,"o":2.69,"t":"2026-10-22T13:55:00Z","v":11227,"vw":2.699517},{"c":2.7,"h":2.72,"l":2.7,"n":28,"o":2.71,"t":"2026-10-22T14:00:00Z","v":8409,"vw":2.710031},{"c":2.7,"h":2.705,"l":2.7,"n":4,"o":2.705,"t":"2026-10-22T14:05:00Z","v":1614,"vw":2.704688},{"c":2.7,"h":2.701,"l":2.7,"n":5,"o":2.701,"t":"2026-10-22T14:10:00Z","v":373,"vw":2.70073},{"c":2.705,"h":2.71,"l":2.7,"n":14,"o":2.7021,"t":"2026-10-22T14:20:00Z","v":5723,"vw":2.702608},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-22T14:25:00Z","v":435,"vw":2.7},{"c":2.7074,"h":2.7074,"l":2.7001,"n":11,"o":2.705,"t":"2026-10-22T14:30:00Z","v":6961,"vw":2.702586},{"c":2.705,"h":2.705,"l":2.7,"n":8,"o":2.705,"t":"2026-10-22T14:35:00Z","v":2135,"vw":2.704531},{"c":2.705,"h":2.7092,"l":2.701,"n":16,"o":2.7092,"t":"2026-10-22T14:40:00Z","v":4402,"vw":2.706056},{"c":2.705,"h":2.705,"l":2.702,"n":25,"o":2.705,"t":"2026-10-22T14:45:00Z","v":5300,"vw":2.704583},{"c":2.71,"h":2.71,"l":2.705,"n":3,"o":2.705,"t":"2026-10-22T14:50:00Z","v":301,"vw":2.706667},{"c":2.705,"h":2.7125,"l":2.7,"n":151,"o":2.71,"t":"2026-10-22T14:55:00Z","v":32346,"vw":2.703038},{"c":2.705,"h":2.705,"l":2.705,"n":8,"o":2.705,"t":"2026-10-22T15:00:00Z","v":822,"vw":2.705},{"c":2.695,"h":2.705,"l":2.695,"n":56,"o":2.705,"t":"2026-10-22T15:05:00Z","v":5434,"vw":2.70029},{"c":2.695,"h":2.695,"l":2.69,"n":10,"o":2.695,"t":"2026-10-22T15:10:00Z","v":890,"vw":2.694403},{"c":2.7,"h":2.7,"l":2.69,"n":12,"o":2.695,"t":"2026-10-22T15:15:00Z","v":4978,"vw":2.691011},{"c":2.69,"h":2.695,"l":2.69,"n":6,"o":2.695,"t":"2026-10-22T15:20:00Z","v":501,"vw":2.694},{"c":2.685,"h":2.695,"l":2.685,"n":38,"o":2.69,"t":"2026-10-22T15:25:00Z","v":5809,"vw":2.689727},{"c":2.69,"h":2.69,"l":2.68,"n":4,"o":2.685,"t":"2026-10-22T15:30:00Z","v":301,"vw":2.685},{"c":2.69,"h":2.69,"l":2.68,"n":4,"o":2.68,"t":"2026-10-22T15:35:00Z","v":323,"vw":2.686667},{"c":2.68,"h":2.69,"l":2.68,"n":6,"o":2.69,"t":"2026-10-22T15:45:00Z","v":492,"vw":2.68625},{"c":2.685,"h":2.69,"l":2.685,"n":4,"o":2.69,"t":"2026-10-22T15:50:00Z","v":708,"vw":2.688929},{"c":2.68,"h":2.69,"l":2.68,"n":10,"o":2.69,"t":"2026-10-22T15:55:00Z","v":1296,"vw":2.686233},{"c":2.69,"h":2.69,"l":2.685,"n":6,"o":2.69,"t":"2026-10-22T16:00:00Z","v":454,"vw":2.68875},{"c":2.6891,"h":2.69,"l":2.6891,"n":10,"o":2.69,"t":"2026-10-22T16:05:00Z","v":1708,"vw":2.689438},{"c":2.69,"h":2.69,"l":2.69,"n":7,"o":2.69,"t":"2026-10-22T16:10:00Z","v":502,"vw":2.69},{"c":2.69,"h":2.69,"l":2.68,"n":10,"o":2.69,"t":"2026-10-22T16:15:00Z","v":1014,"vw":2.688},{"c":2.69,"h":2.69,"l":2.68,"n":13,"o":2.69,"t":"2026-10-22T16:20:00Z","v":1800,"vw":2.688333},{"c":2.695,"h":2.7,"l":2.685,"n":31,"o":2.69,"t":"2026-10-22T16:25:00Z","v":7579,"vw":2.691213},{"c":2.695,"h":2.695,"l":2.69,"n":9,"o":2.695,"t":"2026-10-22T16:30:00Z","v":1227,"vw":2.694583},{"c":2.69,"h":2.695,"l":2.69,"n":14,"o":2.695,"t":"2026-10-22T16:35:00Z","v":1694,"vw":2.690309},{"c":2.6723,"h":2.685,"l":2.6723,"n":53,"o":2.68,"t":"2026-10-22T16:40:00Z","v":10669,"vw":2.679605},{"c":2.675,"h":2.68,"l":2.675,"n":6,"o":2.68,"t":"2026-10-22T16:45:00Z","v":1127,"vw":2.6755},{"c":2.675,"h":2.675,"l":2.675,"n":2,"o":2.675,"t":"2026-10-22T16:50:00Z","v":570,"vw":2.675},{"c":2.675,"h":2.68,"l":2.675,"n":4,"o":2.68,"t":"2026-10-22T17:00:00Z","v":2101,"vw":2.675238},{"c":2.6609,"h":2.675,"l":2.66,"n":46,"o":2.675,"t":"2026-10-22T17:05:00Z","v":10034,"vw":2.66367},{"c":2.66,"h":2.665,"l":2.66,"n":3,"o":2.665,"t":"2026-10-22T17:10:00Z","v":300,"vw":2.663333},{"c":2.665,"h":2.665,"l":2.66,"n":18,"o":2.665,"t":"2026-10-22T17:15:00Z","v":4101,"vw":2.661666},{"c":2.66,"h":2.665,"l":2.66,"n":3,"o":2.665,"t":"2026-10-22T17:20:00Z","v":201,"vw":2.6625},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T17:25:00Z","v":100,"vw":2.66},{"c":2.65,"h":2.665,"l":2.65,"n":27,"o":2.665,"t":"2026-10-22T17:30:00Z","v":3759,"vw":2.659294},{"c":2.65,"h":2.655,"l":2.65,"n":14,"o":2.655,"t":"2026-10-22T17:35:00Z","v":652,"vw":2.654},{"c":2.66,"h":2.67,"l":2.655,"n":57,"o":2.659,"t":"2026-10-22T17:40:00Z","v":9000,"vw":2.661375},{"c":2.665,"h":2.675,"l":2.665,"n":31,"o":2.67,"t":"2026-10-22T17:45:00Z","v":7700,"vw":2.669934},{"c":2.661,"h":2.665,"l":2.661,"n":4,"o":2.665,"t":"2026-10-22T17:50:00Z","v":1332,"vw":2.661615},{"c":2.665,"h":2.665,"l":2.66,"n":9,"o":2.665,"t":"2026-10-22T17:55:00Z","v":2057,"vw":2.661291},{"c":2.645,"h":2.66,"l":2.645,"n":66,"o":2.66,"t":"2026-10-22T18:00:00Z","v":18289,"vw":2.655744},{"c":2.645,"h":2.65,"l":2.635,"n":44,"o":2.645,"t":"2026-10-22T18:05:00Z","v":21811,"vw":2.640279},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-22T18:10:00Z","v":208,"vw":2.64},{"c":2.645,"h":2.645,"l":2.6434,"n":7,"o":2.645,"t":"2026-10-22T18:15:00Z","v":1039,"vw":2.644467},{"c":2.655,"h":2.655,"l":2.65,"n":20,"o":2.65,"t":"2026-10-22T18:20:00Z","v":4956,"vw":2.650203},{"c":2.655,"h":2.655,"l":2.65,"n":39,"o":2.655,"t":"2026-10-22T18:25:00Z","v":9517,"vw":2.650493},{"c":2.6511,"h":2.6511,"l":2.65,"n":2,"o":2.65,"t":"2026-10-22T18:30:00Z","v":300,"vw":2.650733},{"c":2.65,"h":2.655,"l":2.65,"n":8,"o":2.655,"t":"2026-10-22T18:35:00Z","v":422,"vw":2.6525},{"c":2.645,"h":2.655,"l":2.645,"n":161,"o":2.65,"t":"2026-10-22T18:40:00Z","v":14479,"vw":2.649977},{"c":2.65,"h":2.65,"l":2.645,"n":12,"o":2.645,"t":"2026-10-22T18:45:00Z","v":1521,"vw":2.646049},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-22T18:50:00Z","v":700,"vw":2.65},{"c":2.645,"h":2.645,"l":2.645,"n":4,"o":2.645,"t":"2026-10-22T19:00:00Z","v":653,"vw":2.645},{"c":2.645,"h":2.645,"l":2.64,"n":9,"o":2.645,"t":"2026-10-22T19:05:00Z","v":986,"vw":2.644116},{"c":2.65,"h":2.65,"l":2.64,"n":10,"o":2.645,"t":"2026-10-22T19:10:00Z","v":6780,"vw":2.640895},{"c":2.655,"h":2.655,"l":2.649,"n":33,"o":2.65,"t":"2026-10-22T19:15:00Z","v":11855,"vw":2.651425},{"c":2.655,"h":2.655,"l":2.65,"n":8,"o":2.65,"t":"2026-10-22T19:25:00Z","v":934,"vw":2.653333},{"c":2.655,"h":2.655,"l":2.65,"n":4,"o":2.65,"t":"2026-10-22T19:30:00Z","v":840,"vw":2.650625},{"c":2.65,"h":2.655,"l":2.65,"n":9,"o":2.65,"t":"2026-10-22T19:35:00Z","v":621,"vw":2.653113},{"c":2.655,"h":2.655,"l":2.65,"n":12,"o":2.655,"t":"2026-10-22T19:40:00Z","v":4014,"vw":2.650425},{"c":2.645,"h":2.6539,"l":2.645,"n":67,"o":2.65,"t":"2026-10-22T19:45:00Z","v":16658,"vw":2.650153},{"c":2.6502,"h":2.655,"l":2.65,"n":17,"o":2.65,"t":"2026-10-22T19:50:00Z","v":5438,"vw":2.65022},{"c":2.65,"h":2.665,"l":2.65,"n":198,"o":2.655,"t":"2026-10-22T19:55:00Z","v":46821,"vw":2.657487},{"c":2.655,"h":2.655,"l":2.655,"n":5,"o":2.655,"t":"2026-10-22T20:00:00Z","v":11462,"vw":2.655},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-22T20:25:00Z","v":401,"vw":2.61}],"history":[{"c":2.9,"h":2.905,"l":2.64,"n":6503,"o":2.73,"t":"2024-10-21T04:00:00Z","v":1204887,"vw":2.785401},{"c":2.92,"h":3.12,"l":2.9,"n":6464,"o":2.91,"t":"2024-10-22T04:00:00Z","v":1564318,"vw":2.995436},{"c":2.78,"h":2.95,"l":2.66,"n":5051,"o":2.95,"t":"2024-10-23T04:00:00Z","v":1043627,"vw":2.771509},{"c":2.95,"h":2.99,"l":2.78,"n":3528,"o":2.86,"t":"2024-10-24T04:00:00Z","v":787072,"vw":2.919246},{"c":3.02,"h":3.1,"l":2.92,"n":4968,"o":3,"t":"2024-10-25T04:00:00Z","v":1044857,"vw":3.047561},{"c":2.97,"h":3.1,"l":2.895,"n":4122,"o":3.04,"t":"2024-10-28T04:00:00Z","v":744731,"vw":2.973562},{"c":2.95,"h":3.09,"l":2.9,"n":3208,"o":2.93,"t":"2024-10-29T04:00:00Z","v":581587,"vw":2.999703},{"c":2.87,"h":3,"l":2.85,"n":3192,"o":2.95,"t":"2024-10-30T04:00:00Z","v":601382,"vw":2.922409},{"c":2.82,"h":2.91,"l":2.81,"n":2953,"o":2.85,"t":"2024-10-31T04:00:00Z","v":410591,"vw":2.853153},{"c":2.86,"h":2.94,"l":2.809,"n":3325,"o":2.81,"t":"2024-11-01T04:00:00Z","v":524665,"vw":2.881206},{"c":2.91,"h":3.009,"l":2.835,"n":3150,"o":2.835,"t":"2024-11-04T05:00:00Z","v":578244,"vw":2.935735},{"c":2.97,"h":2.97,"l":2.79,"n":2975,"o":2.93,"t":"2024-11-05T05:00:00Z","v":552429,"vw":2.873876},{"c":2.66,"h":2.8,"l":2.525,"n":6975,"o":2.63,"t":"2024-11-06T05:00:00Z","v":2156363,"vw":2.656204},{"c":2.72,"h":2.76,"l":2.615,"n":4440,"o":2.66,"t":"2024-11-07T05:00:00Z","v":1275821,"vw":2.669935},{"c":2.75,"h":2.86,"l":2.695,"n":2838,"o":2.8,"t":"2024-11-08T05:00:00Z","v":667333,"vw":2.769281},{"c":2.65,"h":2.69,"l":2.47,"n":7014,"o":2.68,"t":"2024-11-11T05:00:00Z","v":1701725,"vw":2.612467},{"c":2.69,"h":2.715,"l":2.52,"n":3571,"o":2.66,"t":"2024-11-12T05:00:00Z","v":1096800,"vw":2.61276},{"c":2.73,"h":2.828,"l":2.62,"n":10057,"o":2.72,"t":"2024-11-13T05:00:00Z","v":1303825,"vw":2.712791},{"c":2.66,"h":2.765,"l":2.65,"n":2591,"o":2.73,"t":"2024-11-14T05:00:00Z","v":472054,"vw":2.682997},{"c":2.6,"h":2.695,"l":2.58,"n":2148,"o":2.66,"t":"2024-11-15T05:00:00Z","v":428384,"vw":2.630318},{"c":2.57,"h":2.6399,"l":2.56,"n":2304,"o":2.56,"t":"2024-11-18T05:00:00Z","v":554396,"vw":2.599074},{"c":2.67,"h":2.68,"l":2.5701,"n":2427,"o":2.58,"t":"2024-11-19T05:00:00Z","v":607703,"vw":2.64176},{"c":2.66,"h":2.79,"l":2.64,"n":2158,"o":2.65,"t":"2024-11-20T05:00:00Z","v":681881,"vw":2.701369},{"c":2.67,"h":2.75,"l":2.645,"n":2111,"o":2.7,"t":"2024-11-21T05:00:00Z","v":494576,"vw":2.692412},{"c":2.65,"h":2.69,"l":2.6,"n":1798,"o":2.67,"t":"2024-11-22T05:00:00Z","v":512884,"vw":2.631301},{"c":2.91,"h":2.95,"l":2.645,"n":4786,"o":2.68,"t":"2024-11-25T05:00:00Z","v":1512285,"vw":2.781912},{"c":2.8,"h":3.02,"l":2.79,"n":4763,"o":2.87,"t":"2024-11-26T05:00:00Z","v":1092859,"vw":2.896847},{"c":2.86,"h":2.94,"l":2.8,"n":2811,"o":2.82,"t":"2024-11-27T05:00:00Z","v":605661,"vw":2.869326},{"c":3.26,"h":3.3,"l":2.8,"n":6899,"o":2.84,"t":"2024-11-29T05:00:00Z","v":1460633,"vw":3.132487},{"c":3.48,"h":3.57,"l":3.3,"n":11960,"o":3.38,"t":"2024-12-02T05:00:00Z","v":2402218,"vw":3.443817},{"c":3.53,"h":3.62,"l":3.3,"n":6745,"o":3.53,"t":"2024-12-03T05:00:00Z","v":1295632,"vw":3.463712},{"c":3.48,"h":3.54,"l":3.4,"n":3178,"o":3.54,"t":"2024-12-04T05:00:00Z","v":637550,"vw":3.459891},{"c":3.29,"h":3.56,"l":3.27,"n":3504,"o":3.5,"t":"2024-12-05T05:00:00Z","v":793143,"vw":3.366347},{"c":3.45,"h":3.52,"l":3.28,"n":4239,"o":3.29,"t":"2024-12-06T05:00:00Z","v":806549,"vw":3.432974},{"c":3.47,"h":3.59,"l":3.4,"n":3383,"o":3.52,"t":"2024-12-09T05:00:00Z","v":628432,"vw":3.486026},{"c":3.34,"h":3.53,"l":3.315,"n":2633,"o":3.43,"t":"2024-12-10T05:00:00Z","v":529590,"vw":3.419834},{"c":3.18,"h":3.36,"l":3.12,"n":4346,"o":3.35,"t":"2024-12-11T05:00:00Z","v":972472,"vw":3.201433},{"c":3.14,"h":3.2399,"l":3.12,"n":2188,"o":3.12,"t":"2024-12-12T05:00:00Z","v":371129,"vw":3.170501},{"c":3.19,"h":3.2,"l":3.07,"n":2198,"o":3.12,"t":"2024-12-13T05:00:00Z","v":508681,"vw":3.1342},{"c":3.14,"h":3.25,"l":3.1136,"n":2333,"o":3.21,"t":"2024-12-16T05:00:00Z","v":491527,"vw":3.176075},{"c":3.03,"h":3.15,"l":3.015,"n":3089,"o":3.15,"t":"2024-12-17T05:00:00Z","v":588017,"vw":3.068509},{"c":3.02,"h":3.1997,"l":2.935,"n":3530,"o":3.06,"t":"2024-12-18T05:00:00Z","v":695307,"vw":3.074089},{"c":2.94,"h":3.1,"l":2.865,"n":3427,"o":3.02,"t":"2024-12-19T05:00:00Z","v":841531,"vw":2.948516},{"c":3.01,"h":3.07,"l":2.9,"n":2609,"o":2.91,"t":"2024-12-20T05:00:00Z","v":464912,"vw":3.011558},{"c":3.1,"h":3.115,"l":2.995,"n":2574,"o":3.07,"t":"2024-12-23T05:00:00Z","v":466451,"vw":3.063839},{"c":3.14,"h":3.205,"l":3.1,"n":1535,"o":3.13,"t":"2024-12-24T05:00:00Z","v":316274,"vw":3.143475},{"c":3.22,"h":3.355,"l":3.18,"n":4477,"o":3.21,"t":"2024-12-26T05:00:00Z","v":816863,"vw":3.2387},{"c":3.05,"h":3.2,"l":3,"n":3411,"o":3.15,"t":"2024-12-27T05:00:00Z","v":805299,"vw":3.063143},{"c":3.06,"h":3.085,"l":2.91,"n":2612,"o":3.05,"t":"2024-12-30T05:00:00Z","v":702556,"vw":2.993146},{"c":3.09,"h":3.15,"l":3.01,"n":2056,"o":3.08,"t":"2024-12-31T05:00:00Z","v":390135,"vw":3.059574},{"c":3.32,"h":3.3706,"l":3.1,"n":5764,"o":3.11,"t":"2025-01-02T05:00:00Z","v":1310855,"vw":3.257414},{"c":3.41,"h":3.43,"l":3.26,"n":3219,"o":3.33,"t":"2025-01-03T05:00:00Z","v":747685,"vw":3.362277},{"c":3.32,"h":3.47,"l":3.285,"n":3744,"o":3.45,"t":"2025-01-06T05:00:00Z","v":822255,"vw":3.348335},{"c":3.23,"h":3.35,"l":3.225,"n":2575,"o":3.35,"t":"2025-01-07T05:00:00Z","v":392927,"vw":3.284329},{"c":3.12,"h":3.22,"l":3.08,"n":3259,"o":3.19,"t":"2025-01-08T05:00:00Z","v":677142,"vw":3.136572},{"c":3.09,"h":3.12,"l":3.01,"n":3170,"o":3.1,"t":"2025-01-10T05:00:00Z","v":653958,"vw":3.058982},{"c":3.07,"h":3.15,"l":2.96,"n":3580,"o":3.05,"t":"2025-01-13T05:00:00Z","v":737633,"vw":3.037843},{"c":3.09,"h":3.228,"l":3.05,"n":2821,"o":3.15,"t":"2025-01-14T05:00:00Z","v":671892,"vw":3.137992},{"c":3.12,"h":3.1625,"l":3.075,"n":1917,"o":3.11,"t":"2025-01-15T05:00:00Z","v":457427,"vw":3.116203},{"c":3.06,"h":3.0991,"l":3.01,"n":2055,"o":3.06,"t":"2025-01-16T05:00:00Z","v":347349,"vw":3.055544},{"c":3.09,"h":3.16,"l":3.06,"n":2364,"o":3.09,"t":"2025-01-17T05:00:00Z","v":511635,"vw":3.112724},{"c":3,"h":3.12,"l":2.92,"n":3135,"o":3.08,"t":"2025-01-21T05:00:00Z","v":783142,"vw":2.995632},{"c":3.01,"h":3.03,"l":2.97,"n":2151,"o":3.02,"t":"2025-01-22T05:00:00Z","v":416526,"vw":2.998488},{"c":2.87,"h":3,"l":2.84,"n":2877,"o":3,"t":"2025-01-23T05:00:00Z","v":593184,"vw":2.907941},{"c":2.98,"h":3.04,"l":2.87,"n":2406,"o":2.92,"t":"2025-01-24T05:00:00Z","v":485261,"vw":2.977472},{"c":2.82,"h":2.96,"l":2.78,"n":3584,"o":2.96,"t":"2025-01-27T05:00:00Z","v":580257,"vw":2.854541},{"c":2.92,"h":2.98,"l":2.81,"n":4196,"o":2.84,"t":"2025-01-28T05:00:00Z","v":769621,"vw":2.915859},{"c":2.96,"h":2.99,"l":2.83,"n":4190,"o":2.98,"t":"2025-01-29T05:00:00Z","v":902301,"vw":2.91725},{"c":2.72,"h":2.83,"l":2.6,"n":6884,"o":2.83,"t":"2025-01-30T05:00:00Z","v":1734268,"vw":2.707612},{"c":2.79,"h":2.9561,"l":2.73,"n":4080,"o":2.73,"t":"2025-01-31T05:00:00Z","v":923636,"vw":2.825576},{"c":2.61,"h":2.68,"l":2.545,"n":5549,"o":2.6,"t":"2025-02-03T05:00:00Z","v":1435988,"vw":2.6196},{"c":2.77,"h":2.875,"l":2.61,"n":3480,"o":2.65,"t":"2025-02-04T05:00:00Z","v":857312,"vw":2.80133},{"c":2.82,"h":2.91,"l":2.75,"n":2035,"o":2.8,"t":"2025-02-05T05:00:00Z","v":486158,"vw":2.833727},{"c":2.94,"h":2.97,"l":2.831,"n":2244,"o":2.86,"t":"2025-02-06T05:00:00Z","v":510840,"vw":2.910399},{"c":2.84,"h":2.98,"l":2.8,"n":2921,"o":2.94,"t":"2025-02-07T05:00:00Z","v":457274,"vw":2.849629},{"c":2.81,"h":2.87,"l":2.79,"n":2100,"o":2.87,"t":"2025-02-10T05:00:00Z","v":294468,"vw":2.824387},{"c":2.68,"h":2.81,"l":2.67,"n":2033,"o":2.81,"t":"2025-02-11T05:00:00Z","v":350653,"vw":2.730468},{"c":2.63,"h":2.72,"l":2.61,"n":3330,"o":2.66,"t":"2025-02-12T05:00:00Z","v":440485,"vw":2.651741},{"c":2.68,"h":2.7,"l":2.62,"n":2347,"o":2.66,"t":"2025-02-13T05:00:00Z","v":499078,"vw":2.661522},{"c":2.64,"h":2.74,"l":2.615,"n":2137,"o":2.7,"t":"2025-02-14T05:00:00Z","v":548258,"vw":2.647567},{"c":2.6,"h":2.66,"l":2.57,"n":3429,"o":2.64,"t":"2025-02-18T05:00:00Z","v":776107,"vw":2.597624},{"c":2.6,"h":2.62,"l":2.55,"n":2419,"o":2.6,"t":"2025-02-19T05:00:00Z","v":509582,"vw":2.600282},{"c":2.58,"h":2.6355,"l":2.54,"n":2919,"o":2.6,"t":"2025-02-20T05:00:00Z","v":584765,"vw":2.56953},{"c":2.59,"h":2.63,"l":2.57,"n":4096,"o":2.6,"t":"2025-02-21T05:00:00Z","v":680097,"vw":2.5977},{"c":2.53,"h":2.61,"l":2.5027,"n":3303,"o":2.61,"t":"2025-02-24T05:00:00Z","v":652760,"vw":2.562589},{"c":2.51,"h":2.54,"l":2.35,"n":9090,"o":2.5,"t":"2025-02-25T05:00:00Z","v":1714710,"vw":2.446979},{"c":2.51,"h":2.61,"l":2.485,"n":2853,"o":2.53,"t":"2025-02-26T05:00:00Z","v":533535,"vw":2.539881},{"c":2.48,"h":2.585,"l":2.46,"n":3620,"o":2.46,"t":"2025-02-27T05:00:00Z","v":695336,"vw":2.530434},{"c":2.54,"h":2.585,"l":2.4,"n":3428,"o":2.41,"t":"2025-02-28T05:00:00Z","v":706100,"vw":2.537322},{"c":2.39,"h":2.57,"l":2.39,"n":6169,"o":2.54,"t":"2025-03-03T05:00:00Z","v":951586,"vw":2.463309},{"c":2.41,"h":2.4401,"l":2.27,"n":4906,"o":2.35,"t":"2025-03-04T05:00:00Z","v":794822,"vw":2.347364},{"c":2.47,"h":2.48,"l":2.35,"n":2671,"o":2.41,"t":"2025-03-05T05:00:00Z","v":357817,"vw":2.420495},{"c":2.36,"h":2.47,"l":2.3,"n":3266,"o":2.45,"t":"2025-03-06T05:00:00Z","v":592915,"vw":2.374672},{"c":2.4,"h":2.43,"l":2.325,"n":2431,"o":2.33,"t":"2025-03-07T05:00:00Z","v":357866,"vw":2.385271},{"c":2.3,"h":2.37,"l":2.2626,"n":3358,"o":2.36,"t":"2025-03-10T04:00:00Z","v":558276,"vw":2.311848},{"c":2.3,"h":2.355,"l":2.28,"n":2382,"o":2.29,"t":"2025-03-11T04:00:00Z","v":462528,"vw":2.312969},{"c":2.29,"h":2.39,"l":2.26,"n":3430,"o":2.3,"t":"2025-03-12T04:00:00Z","v":599361,"vw":2.314607},{"c":2.19,"h":2.32,"l":2.17,"n":2178,"o":2.3,"t":"2025-03-13T04:00:00Z","v":482934,"vw":2.216106},{"c":2.36,"h":2.3991,"l":2.2701,"n":2880,"o":2.3,"t":"2025-03-14T04:00:00Z","v":617713,"vw":2.3411},{"c":2.43,"h":2.47,"l":2.35,"n":3551,"o":2.4,"t":"2025-03-17T04:00:00Z","v":715489,"vw":2.401932},{"c":2.07,"h":2.2561,"l":2.05,"n":5371,"o":2.2,"t":"2025-03-18T04:00:00Z","v":1475817,"vw":2.116717},{"c":2.15,"h":2.17,"l":2.04,"n":3912,"o":2.06,"t":"2025-03-19T04:00:00Z","v":892938,"vw":2.105778},{"c":2.14,"h":2.17,"l":2.1,"n":3520,"o":2.15,"t":"2025-03-20T04:00:00Z","v":412026,"vw":2.136248},{"c":2.16,"h":2.2,"l":2.11,"n":2794,"o":2.14,"t":"2025-03-21T04:00:00Z","v":501533,"vw":2.164139},{"c":2.18,"h":2.22,"l":2.145,"n":2115,"o":2.17,"t":"2025-03-24T04:00:00Z","v":394113,"vw":2.170552},{"c":2.14,"h":2.205,"l":2.105,"n":2147,"o":2.19,"t":"2025-03-25T04:00:00Z","v":325803,"vw":2.141131},{"c":2.08,"h":2.198,"l":2.065,"n":2310,"o":2.14,"t":"2025-03-26T04:00:00Z","v":442037,"vw":2.090125},{"c":2.05,"h":2.07,"l":2.01,"n":1498,"o":2.05,"t":"2025-03-27T04:00:00Z","v":287611,"vw":2.048123},{"c":1.97,"h":2.08,"l":1.95,"n":2258,"o":2.05,"t":"2025-03-28T04:00:00Z","v":508086,"vw":1.983099},{"c":1.89,"h":1.94,"l":1.8001,"n":2487,"o":1.91,"t":"2025-03-31T04:00:00Z","v":671269,"vw":1.878946},{"c":1.97,"h":2.02,"l":1.88,"n":4822,"o":1.89,"t":"2025-04-01T04:00:00Z","v":809102,"vw":1.97407},{"c":1.92,"h":1.9852,"l":1.915,"n":1599,"o":1.98,"t":"2025-04-02T04:00:00Z","v":281978,"vw":1.93456},{"c":1.83,"h":1.9,"l":1.82,"n":1763,"o":1.9,"t":"2025-04-03T04:00:00Z","v":375625,"vw":1.847161},{"c":1.81,"h":1.82,"l":1.69,"n":3764,"o":1.81,"t":"2025-04-04T04:00:00Z","v":803657,"vw":1.757173},{"c":1.73,"h":1.765,"l":1.64,"n":2655,"o":1.66,"t":"2025-04-07T04:00:00Z","v":624028,"vw":1.709276},{"c":1.71,"h":1.8,"l":1.67,"n":7154,"o":1.74,"t":"2025-04-08T04:00:00Z","v":741755,"vw":1.734688},{"c":1.92,"h":1.925,"l":1.66,"n":7764,"o":1.68,"t":"2025-04-09T04:00:00Z","v":850588,"vw":1.808109},{"c":1.97,"h":1.99,"l":1.8601,"n":5047,"o":1.88,"t":"2025-04-10T04:00:00Z","v":889948,"vw":1.949685},{"c":2.03,"h":2.06,"l":1.97,"n":3236,"o":2,"t":"2025-04-11T04:00:00Z","v":447127,"vw":2.022795},{"c":2.04,"h":2.06,"l":2.0125,"n":2084,"o":2.03,"t":"2025-04-14T04:00:00Z","v":369746,"vw":2.032785},{"c":2.21,"h":2.22,"l":2.04,"n":3576,"o":2.04,"t":"2025-04-15T04:00:00Z","v":823228,"vw":2.122212},{"c":2.23,"h":2.36,"l":2.18,"n":13811,"o":2.2,"t":"2025-04-16T04:00:00Z","v":1345578,"vw":2.289643},{"c":2.31,"h":2.33,"l":2.24,"n":3535,"o":2.25,"t":"2025-04-17T04:00:00Z","v":457544,"vw":2.2902},{"c":2.31,"h":2.37,"l":2.27,"n":3847,"o":2.3,"t":"2025-04-21T04:00:00Z","v":547805,"vw":2.309277},{"c":2.29,"h":2.34,"l":2.245,"n":3299,"o":2.29,"t":"2025-04-22T04:00:00Z","v":312419,"vw":2.287772},{"c":2.35,"h":2.38,"l":2.29,"n":1627,"o":2.29,"t":"2025-04-23T04:00:00Z","v":244639,"vw":2.346316},{"c":2.38,"h":2.41,"l":2.34,"n":1867,"o":2.35,"t":"2025-04-24T04:00:00Z","v":443613,"vw":2.369606},{"c":2.39,"h":2.41,"l":2.38,"n":1298,"o":2.4,"t":"2025-04-25T04:00:00Z","v":293725,"vw":2.393104},{"c":2.38,"h":2.43,"l":2.36,"n":4118,"o":2.39,"t":"2025-04-28T04:00:00Z","v":537441,"vw":2.391851},{"c":2.42,"h":2.42,"l":2.33,"n":2024,"o":2.38,"t":"2025-04-29T04:00:00Z","v":228433,"vw":2.390189},{"c":2.41,"h":2.435,"l":2.34,"n":2799,"o":2.34,"t":"2025-04-30T04:00:00Z","v":317630,"vw":2.401636},{"c":2.4,"h":2.42,"l":2.36,"n":2169,"o":2.39,"t":"2025-05-01T04:00:00Z","v":612932,"vw":2.396639},{"c":2.4,"h":2.43,"l":2.39,"n":1644,"o":2.39,"t":"2025-05-02T04:00:00Z","v":219908,"vw":2.403838},{"c":2.37,"h":2.4,"l":2.34,"n":3184,"o":2.375,"t":"2025-05-05T04:00:00Z","v":339962,"vw":2.372867},{"c":2.37,"h":2.4,"l":2.33,"n":1992,"o":2.33,"t":"2025-05-06T04:00:00Z","v":355105,"vw":2.370554},{"c":2.37,"h":2.385,"l":2.37,"n":954,"o":2.38,"t":"2025-05-07T04:00:00Z","v":112398,"vw":2.372715},{"c":2.39,"h":2.45,"l":2.38,"n":1467,"o":2.43,"t":"2025-05-08T04:00:00Z","v":177125,"vw":2.408518},{"c":2.4,"h":2.41,"l":2.37,"n":1518,"o":2.38,"t":"2025-05-09T04:00:00Z","v":181918,"vw":2.394939},{"c":2.37,"h":2.46,"l":2.365,"n":2765,"o":2.39,"t":"2025-05-12T04:00:00Z","v":418607,"vw":2.399656},{"c":2.29,"h":2.395,"l":2.28,"n":2112,"o":2.37,"t":"2025-05-13T04:00:00Z","v":327449,"vw":2.317823},{"c":2.35,"h":2.37,"l":2.28,"n":2030,"o":2.28,"t":"2025-05-14T04:00:00Z","v":342476,"vw":2.343381},{"c":2.31,"h":2.36,"l":2.275,"n":2848,"o":2.3,"t":"2025-05-15T04:00:00Z","v":635233,"vw":2.325681},{"c":2.36,"h":2.41,"l":2.31,"n":3060,"o":2.31,"t":"2025-05-16T04:00:00Z","v":525817,"vw":2.363274},{"c":2.34,"h":2.38,"l":2.315,"n":2119,"o":2.34,"t":"2025-05-19T04:00:00Z","v":176931,"vw":2.342571},{"c":2.35,"h":2.4,"l":2.34,"n":1838,"o":2.36,"t":"2025-05-20T04:00:00Z","v":258904,"vw":2.367718},{"c":2.3,"h":2.385,"l":2.29,"n":1338,"o":2.34,"t":"2025-05-21T04:00:00Z","v":242096,"vw":2.332635},{"c":2.33,"h":2.36,"l":2.26,"n":1357,"o":2.3,"t":"2025-05-22T04:00:00Z","v":246005,"vw":2.324902},{"c":2.28,"h":2.34,"l":2.26,"n":2022,"o":2.3,"t":"2025-05-23T04:00:00Z","v":269040,"vw":2.2882},{"c":2.28,"h":2.3502,"l":2.28,"n":1552,"o":2.28,"t":"2025-05-27T04:00:00Z","v":190057,"vw":2.311216},{"c":2.23,"h":2.31,"l":2.23,"n":1578,"o":2.27,"t":"2025-05-28T04:00:00Z","v":342105,"vw":2.260653},{"c":2.19,"h":2.24,"l":2.171,"n":2005,"o":2.22,"t":"2025-05-29T04:00:00Z","v":275830,"vw":2.201456},{"c":2.25,"h":2.26,"l":2.18,"n":1527,"o":2.2,"t":"2025-05-30T04:00:00Z","v":237036,"vw":2.235524},{"c":2.29,"h":2.335,"l":2.23,"n":2300,"o":2.23,"t":"2025-06-02T04:00:00Z","v":387961,"vw":2.29759},{"c":2.28,"h":2.325,"l":2.26,"n":1804,"o":2.3,"t":"2025-06-03T04:00:00Z","v":228757,"vw":2.281068},{"c":2.32,"h":2.34,"l":2.255,"n":1119,"o":2.28,"t":"2025-06-04T04:00:00Z","v":158487,"vw":2.306651},{"c":2.34,"h":2.38,"l":2.28,"n":2749,"o":2.32,"t":"2025-06-05T04:00:00Z","v":286838,"vw":2.330471},{"c":2.38,"h":2.38,"l":2.33,"n":1465,"o":2.33,"t":"2025-06-06T04:00:00Z","v":206380,"vw":2.3559},{"c":2.36,"h":2.39,"l":2.33,"n":1568,"o":2.36,"t":"2025-06-09T04:00:00Z","v":270863,"vw":2.356505},{"c":2.32,"h":2.35,"l":2.3,"n":1532,"o":2.34,"t":"2025-06-10T04:00:00Z","v":197749,"vw":2.32237},{"c":2.34,"h":2.38,"l":2.31,"n":1605,"o":2.31,"t":"2025-06-11T04:00:00Z","v":215876,"vw":2.348172},{"c":2.33,"h":2.36,"l":2.295,"n":2094,"o":2.32,"t":"2025-06-12T04:00:00Z","v":234778,"vw":2.329354},{"c":2.28,"h":2.33,"l":2.27,"n":1474,"o":2.305,"t":"2025-06-13T04:00:00Z","v":251367,"vw":2.297657},{"c":2.22,"h":2.32,"l":2.2,"n":2594,"o":2.3,"t":"2025-06-16T04:00:00Z","v":539801,"vw":2.249682},{"c":2.25,"h":2.35,"l":2.1,"n":3608,"o":2.19,"t":"2025-06-17T04:00:00Z","v":672351,"vw":2.264936},{"c":2.2,"h":2.262,"l":2.185,"n":2217,"o":2.25,"t":"2025-06-18T04:00:00Z","v":406986,"vw":2.226195},{"c":2.22,"h":2.23,"l":2.15,"n":2218,"o":2.2,"t":"2025-06-20T04:00:00Z","v":342543,"vw":2.191046},{"c":2.16,"h":2.22,"l":2.14,"n":1095,"o":2.21,"t":"2025-06-23T04:00:00Z","v":315601,"vw":2.183423},{"c":2.19,"h":2.21,"l":2.15,"n":962,"o":2.15,"t":"2025-06-24T04:00:00Z","v":273587,"vw":2.191256},{"c":2.2,"h":2.21,"l":2.18,"n":612,"o":2.2,"t":"2025-06-25T04:00:00Z","v":194915,"vw":2.191231},{"c":2.3,"h":2.31,"l":2.18,"n":2172,"o":2.18,"t":"2025-06-26T04:00:00Z","v":205686,"vw":2.240181},{"c":2.26,"h":2.35,"l":2.25,"n":1460,"o":2.3,"t":"2025-06-27T04:00:00Z","v":222714,"vw":2.304829},{"c":2.3,"h":2.32,"l":2.24,"n":1491,"o":2.24,"t":"2025-06-30T04:00:00Z","v":144747,"vw":2.293869},{"c":2.3,"h":2.34,"l":2.25,"n":1952,"o":2.28,"t":"2025-07-01T04:00:00Z","v":334036,"vw":2.290136},{"c":2.34,"h":2.35,"l":2.2701,"n":837,"o":2.3,"t":"2025-07-02T04:00:00Z","v":199934,"vw":2.318987},{"c":2.32,"h":2.355,"l":2.32,"n":1468,"o":2.35,"t":"2025-07-03T04:00:00Z","v":158826,"vw":2.338752},{"c":2.31,"h":2.3116,"l":2.23,"n":2418,"o":2.28,"t":"2025-07-07T04:00:00Z","v":134669,"vw":2.287288},{"c":2.34,"h":2.36,"l":2.29,"n":2974,"o":2.29,"t":"2025-07-08T04:00:00Z","v":453157,"vw":2.346792},{"c":2.34,"h":2.38,"l":2.325,"n":2180,"o":2.36,"t":"2025-07-09T04:00:00Z","v":380805,"vw":2.347691},{"c":2.39,"h":2.435,"l":2.2601,"n":6077,"o":2.36,"t":"2025-07-10T04:00:00Z","v":1031614,"vw":2.386179},{"c":2.35,"h":2.405,"l":2.35,"n":1745,"o":2.37,"t":"2025-07-11T04:00:00Z","v":229308,"vw":2.382182},{"c":2.4,"h":2.41,"l":2.3,"n":1644,"o":2.33,"t":"2025-07-14T04:00:00Z","v":261931,"vw":2.378673},{"c":2.32,"h":2.41,"l":2.32,"n":1026,"o":2.41,"t":"2025-07-15T04:00:00Z","v":191455,"vw":2.357788},{"c":2.43,"h":2.44,"l":2.2899,"n":1570,"o":2.32,"t":"2025-07-16T04:00:00Z","v":357466,"vw":2.373054},{"c":2.5,"h":2.52,"l":2.42,"n":1958,"o":2.42,"t":"2025-07-17T04:00:00Z","v":379505,"vw":2.486401},{"c":2.45,"h":2.5,"l":2.44,"n":1015,"o":2.5,"t":"2025-07-18T04:00:00Z","v":197018,"vw":2.462861},{"c":2.39,"h":2.47,"l":2.39,"n":1589,"o":2.45,"t":"2025-07-21T04:00:00Z","v":305348,"vw":2.429702},{"c":2.4,"h":2.41,"l":2.37,"n":1591,"o":2.39,"t":"2025-07-22T04:00:00Z","v":294276,"vw":2.395812},{"c":2.41,"h":2.43,"l":2.3801,"n":4359,"o":2.39,"t":"2025-07-23T04:00:00Z","v":301031,"vw":2.408913},{"c":2.37,"h":2.44,"l":2.36,"n":1178,"o":2.44,"t":"2025-07-24T04:00:00Z","v":200912,"vw":2.38441},{"c":2.31,"h":2.35,"l":2.285,"n":3017,"o":2.35,"t":"2025-07-25T04:00:00Z","v":263479,"vw":2.32303},{"c":2.27,"h":2.31,"l":2.2209,"n":1502,"o":2.28,"t":"2025-07-28T04:00:00Z","v":266810,"vw":2.282813},{"c":2.15,"h":2.27,"l":2.15,"n":1645,"o":2.27,"t":"2025-07-29T04:00:00Z","v":364516,"vw":2.201718},{"c":2.12,"h":2.185,"l":2.12,"n":2426,"o":2.16,"t":"2025-07-30T04:00:00Z","v":194744,"vw":2.157392},{"c":2.19,"h":2.2,"l":2.135,"n":1399,"o":2.15,"t":"2025-07-31T04:00:00Z","v":286376,"vw":2.167551},{"c":2.17,"h":2.22,"l":2.13,"n":1647,"o":2.18,"t":"2025-08-01T04:00:00Z","v":243950,"vw":2.179805},{"c":2.2,"h":2.21,"l":2.13,"n":924,"o":2.16,"t":"2025-08-04T04:00:00Z","v":181839,"vw":2.184642},{"c":2.2,"h":2.215,"l":2.17,"n":1201,"o":2.19,"t":"2025-08-05T04:00:00Z","v":145220,"vw":2.192342},{"c":2.18,"h":2.2194,"l":2.15,"n":1709,"o":2.2,"t":"2025-08-06T04:00:00Z","v":218675,"vw":2.188445},{"c":2.18,"h":2.19,"l":2.14,"n":1172,"o":2.18,"t":"2025-08-07T04:00:00Z","v":259072,"vw":2.170215},{"c":2.17,"h":2.21,"l":2.16,"n":1221,"o":2.2,"t":"2025-08-08T04:00:00Z","v":313332,"vw":2.179418},{"c":2.39,"h":2.405,"l":2.25,"n":2770,"o":2.31,"t":"2025-08-11T04:00:00Z","v":843091,"vw":2.339472},{"c":2.36,"h":2.47,"l":2.3208,"n":1866,"o":2.44,"t":"2025-08-12T04:00:00Z","v":506402,"vw":2.381304},{"c":2.46,"h":2.48,"l":2.2901,"n":2598,"o":2.32,"t":"2025-08-13T04:00:00Z","v":602506,"vw":2.40265},{"c":2.55,"h":2.6,"l":2.49,"n":4490,"o":2.55,"t":"2025-08-14T04:00:00Z","v":1227293,"vw":2.54096},{"c":2.66,"h":2.695,"l":2.55,"n":10126,"o":2.55,"t":"2025-08-15T04:00:00Z","v":1050521,"vw":2.618402},{"c":2.98,"h":3,"l":2.75,"n":7800,"o":2.76,"t":"2025-08-18T04:00:00Z","v":1808844,"vw":2.928046},{"c":3.06,"h":3.11,"l":2.91,"n":3903,"o":2.98,"t":"2025-08-19T04:00:00Z","v":845970,"vw":3.03278},{"c":3.08,"h":3.09,"l":2.92,"n":3563,"o":3.05,"t":"2025-08-20T04:00:00Z","v":728904,"vw":3.02697},{"c":3.36,"h":3.39,"l":3.05,"n":6961,"o":3.1,"t":"2025-08-21T04:00:00Z","v":1673427,"vw":3.270047},{"c":3.57,"h":3.655,"l":3.25,"n":13798,"o":3.35,"t":"2025-08-22T04:00:00Z","v":3686433,"vw":3.503112},{"c":3.49,"h":3.64,"l":3.41,"n":4662,"o":3.61,"t":"2025-08-25T04:00:00Z","v":1202870,"vw":3.508983},{"c":3.49,"h":3.54,"l":3.325,"n":7074,"o":3.5,"t":"2025-08-26T04:00:00Z","v":1727136,"vw":3.425421},{"c":3.6,"h":3.625,"l":3.45,"n":5445,"o":3.5,"t":"2025-08-27T04:00:00Z","v":859798,"vw":3.549455},{"c":3.57,"h":3.6,"l":3.47,"n":4148,"o":3.59,"t":"2025-08-28T04:00:00Z","v":872596,"vw":3.559425},{"c":3.595,"h":3.616,"l":3.51,"n":4724,"o":3.61,"t":"2025-08-29T04:00:00Z","v":777497,"vw":3.567811},{"c":3.33,"h":3.515,"l":3.27,"n":4854,"o":3.5,"t":"2025-09-02T04:00:00Z","v":1142050,"vw":3.341357},{"c":3.26,"h":3.37,"l":3.2311,"n":3140,"o":3.33,"t":"2025-09-03T04:00:00Z","v":582937,"vw":3.28489},{"c":3.17,"h":3.28,"l":3.155,"n":2798,"o":3.28,"t":"2025-09-04T04:00:00Z","v":479841,"vw":3.192871},{"c":3.44,"h":3.48,"l":3.15,"n":5803,"o":3.16,"t":"2025-09-05T04:00:00Z","v":837863,"vw":3.352791},{"c":3.28,"h":3.43,"l":3.27,"n":2555,"o":3.43,"t":"2025-09-08T04:00:00Z","v":453435,"vw":3.322736},{"c":3.3,"h":3.38,"l":3.28,"n":2198,"o":3.29,"t":"2025-09-09T04:00:00Z","v":288812,"vw":3.325144},{"c":3.28,"h":3.37,"l":3.24,"n":3499,"o":3.3,"t":"2025-09-10T04:00:00Z","v":371776,"vw":3.311994},{"c":3.38,"h":3.425,"l":3.26,"n":3105,"o":3.26,"t":"2025-09-11T04:00:00Z","v":580849,"vw":3.367522},{"c":3.43,"h":3.5,"l":3.36,"n":4737,"o":3.49,"t":"2025-09-12T04:00:00Z","v":692565,"vw":3.41713},{"c":3.68,"h":3.69,"l":3.41,"n":25669,"o":3.63,"t":"2025-09-15T04:00:00Z","v":4422443,"vw":3.585136},{"c":3.71,"h":3.99,"l":3.59,"n":15052,"o":3.78,"t":"2025-09-16T04:00:00Z","v":3424880,"vw":3.729343},{"c":3.57,"h":3.81,"l":3.455,"n":15885,"o":3.68,"t":"2025-09-17T04:00:00Z","v":2244802,"vw":3.62301},{"c":3.98,"h":3.98,"l":3.53,"n":9462,"o":3.57,"t":"2025-09-18T04:00:00Z","v":1600147,"vw":3.821052},{"c":3.79,"h":4.0554,"l":3.71,"n":7453,"o":3.955,"t":"2025-09-19T04:00:00Z","v":1203319,"vw":3.849354},{"c":3.65,"h":3.78,"l":3.58,"n":6873,"o":3.78,"t":"2025-09-22T04:00:00Z","v":1250238,"vw":3.667448},{"c":3.6,"h":3.68,"l":3.58,"n":3931,"o":3.64,"t":"2025-09-23T04:00:00Z","v":685885,"vw":3.627197},{"c":3.87,"h":3.918,"l":3.605,"n":5859,"o":3.64,"t":"2025-09-24T04:00:00Z","v":997651,"vw":3.803717},{"c":3.73,"h":3.905,"l":3.7,"n":4555,"o":3.74,"t":"2025-09-25T04:00:00Z","v":750724,"vw":3.809279},{"c":3.54,"h":3.7699,"l":3.53,"n":3614,"o":3.75,"t":"2025-09-26T04:00:00Z","v":512544,"vw":3.597136},{"c":3.76,"h":3.89,"l":3.66,"n":9383,"o":3.77,"t":"2025-09-29T04:00:00Z","v":1498655,"vw":3.764267},{"c":3.63,"h":3.73,"l":3.5616,"n":4349,"o":3.73,"t":"2025-09-30T04:00:00Z","v":546196,"vw":3.625183},{"c":3.61,"h":3.68,"l":3.595,"n":4450,"o":3.63,"t":"2025-10-01T04:00:00Z","v":561049,"vw":3.632954},{"c":3.6,"h":3.68,"l":3.5,"n":4279,"o":3.64,"t":"2025-10-02T04:00:00Z","v":535688,"vw":3.57159},{"c":3.57,"h":3.66,"l":3.525,"n":2994,"o":3.6,"t":"2025-10-03T04:00:00Z","v":351997,"vw":3.585239},{"c":3.59,"h":3.61,"l":3.51,"n":3375,"o":3.56,"t":"2025-10-06T04:00:00Z","v":522790,"vw":3.565285},{"c":3.6,"h":3.66,"l":3.53,"n":3593,"o":3.53,"t":"2025-10-07T04:00:00Z","v":593186,"vw":3.602355},{"c":3.58,"h":3.66,"l":3.53,"n":2170,"o":3.62,"t":"2025-10-08T04:00:00Z","v":330206,"vw":3.566373},{"c":3.59,"h":3.8,"l":3.53,"n":5578,"o":3.64,"t":"2025-10-09T04:00:00Z","v":1185478,"vw":3.644903},{"c":3.43,"h":3.63,"l":3.38,"n":4585,"o":3.63,"t":"2025-10-10T04:00:00Z","v":899582,"vw":3.464883},{"c":3.37,"h":3.44,"l":3.255,"n":4585,"o":3.41,"t":"2025-10-13T04:00:00Z","v":667960,"vw":3.31912},{"c":3.46,"h":3.515,"l":3.26,"n":3725,"o":3.32,"t":"2025-10-14T04:00:00Z","v":569543,"vw":3.43484},{"c":3.56,"h":3.58,"l":3.441,"n":3270,"o":3.51,"t":"2025-10-15T04:00:00Z","v":417881,"vw":3.519497},{"c":3.44,"h":3.6,"l":3.425,"n":3026,"o":3.57,"t":"2025-10-16T04:00:00Z","v":387977,"vw":3.487938},{"c":3.33,"h":3.43,"l":3.29,"n":3047,"o":3.43,"t":"2025-10-17T04:00:00Z","v":363554,"vw":3.333198},{"c":3.33,"h":3.377,"l":3.32,"n":1734,"o":3.36,"t":"2025-10-20T04:00:00Z","v":169323,"vw":3.340747},{"c":3.32,"h":3.33,"l":3.25,"n":2691,"o":3.32,"t":"2025-10-21T04:00:00Z","v":375264,"vw":3.289833},{"c":3.11,"h":3.29,"l":3.07,"n":4003,"o":3.25,"t":"2025-10-22T04:00:00Z","v":604135,"vw":3.140623},{"c":3.13,"h":3.141,"l":3.025,"n":3898,"o":3.11,"t":"2025-10-23T04:00:00Z","v":622900,"vw":3.080735},{"c":3.32,"h":3.5,"l":3.258,"n":5282,"o":3.38,"t":"2025-10-24T04:00:00Z","v":1021781,"vw":3.396671},{"c":3.25,"h":3.32,"l":3.145,"n":4736,"o":3.32,"t":"2025-10-27T04:00:00Z","v":892292,"vw":3.203371},{"c":3.16,"h":3.27,"l":3.16,"n":2049,"o":3.19,"t":"2025-10-28T04:00:00Z","v":257022,"vw":3.221711},{"c":3.1,"h":3.2,"l":3.08,"n":2408,"o":3.2,"t":"2025-10-29T04:00:00Z","v":394395,"vw":3.117697},{"c":3.06,"h":3.125,"l":3.05,"n":2235,"o":3.06,"t":"2025-10-30T04:00:00Z","v":322024,"vw":3.086035},{"c":3.11,"h":3.12,"l":3.04,"n":1676,"o":3.04,"t":"2025-10-31T04:00:00Z","v":230550,"vw":3.0995},{"c":3.08,"h":3.1,"l":3.05,"n":1916,"o":3.1,"t":"2025-11-03T05:00:00Z","v":342971,"vw":3.072498},{"c":3,"h":3.07,"l":2.95,"n":3053,"o":3.04,"t":"2025-11-04T05:00:00Z","v":515485,"vw":3.006014},{"c":3.01,"h":3.056,"l":2.99,"n":1505,"o":3,"t":"2025-11-05T05:00:00Z","v":239563,"vw":3.029534},{"c":2.9,"h":3.0225,"l":2.88,"n":2481,"o":3,"t":"2025-11-06T05:00:00Z","v":544736,"vw":2.933341},{"c":2.96,"h":2.98,"l":2.83,"n":2685,"o":2.85,"t":"2025-11-07T05:00:00Z","v":472088,"vw":2.879489},{"c":3,"h":3.07,"l":2.945,"n":2287,"o":3.02,"t":"2025-11-10T05:00:00Z","v":433554,"vw":3.005776},{"c":2.99,"h":3.01,"l":2.955,"n":1659,"o":2.99,"t":"2025-11-11T05:00:00Z","v":276976,"vw":2.980205},{"c":2.96,"h":3.03,"l":2.935,"n":2016,"o":3,"t":"2025-11-12T05:00:00Z","v":340083,"vw":2.972716},{"c":2.87,"h":2.95,"l":2.85,"n":2170,"o":2.95,"t":"2025-11-13T05:00:00Z","v":291789,"vw":2.883897},{"c":2.7,"h":2.82,"l":2.7,"n":4150,"o":2.79,"t":"2025-11-14T05:00:00Z","v":828562,"vw":2.760683},{"c":2.63,"h":2.76,"l":2.6,"n":3556,"o":2.7,"t":"2025-11-17T05:00:00Z","v":594053,"vw":2.666451},{"c":2.73,"h":2.7389,"l":2.61,"n":2434,"o":2.61,"t":"2025-11-18T05:00:00Z","v":399452,"vw":2.682931},{"c":2.71,"h":2.76,"l":2.66,"n":2301,"o":2.72,"t":"2025-11-19T05:00:00Z","v":442487,"vw":2.713076},{"c":2.62,"h":2.7255,"l":2.615,"n":2316,"o":2.68,"t":"2025-11-20T05:00:00Z","v":401503,"vw":2.650508},{"c":2.62,"h":2.7387,"l":2.52,"n":3036,"o":2.62,"t":"2025-11-21T05:00:00Z","v":591858,"vw":2.659874},{"c":2.51,"h":2.65,"l":2.51,"n":4155,"o":2.6,"t":"2025-11-24T05:00:00Z","v":871214,"vw":2.580779},{"c":2.58,"h":2.59,"l":2.47,"n":4479,"o":2.53,"t":"2025-11-25T05:00:00Z","v":803694,"vw":2.525825},{"c":2.66,"h":2.68,"l":2.58,"n":3318,"o":2.58,"t":"2025-11-26T05:00:00Z","v":438670,"vw":2.640249},{"c":2.61,"h":2.68,"l":2.6,"n":1415,"o":2.68,"t":"2025-11-28T05:00:00Z","v":203586,"vw":2.62206},{"c":2.62,"h":2.67,"l":2.56,"n":2490,"o":2.59,"t":"2025-12-01T05:00:00Z","v":570949,"vw":2.606782},{"c":2.64,"h":2.705,"l":2.59,"n":2414,"o":2.63,"t":"2025-12-02T05:00:00Z","v":436851,"vw":2.653094},{"c":2.66,"h":2.685,"l":2.625,"n":1801,"o":2.65,"t":"2025-12-03T05:00:00Z","v":255736,"vw":2.650511},{"c":2.61,"h":2.65,"l":2.57,"n":2713,"o":2.65,"t":"2025-12-04T05:00:00Z","v":493975,"vw":2.610822},{"c":2.51,"h":2.61,"l":2.51,"n":1923,"o":2.59,"t":"2025-12-05T05:00:00Z","v":315448,"vw":2.564595},{"c":2.48,"h":2.54,"l":2.47,"n":1805,"o":2.51,"t":"2025-12-08T05:00:00Z","v":323664,"vw":2.491532},{"c":2.5,"h":2.545,"l":2.47,"n":1584,"o":2.47,"t":"2025-12-09T05:00:00Z","v":232099,"vw":2.517357},{"c":2.51,"h":2.5497,"l":2.48,"n":1955,"o":2.48,"t":"2025-12-10T05:00:00Z","v":294064,"vw":2.517771},{"c":2.63,"h":2.675,"l":2.49,"n":3645,"o":2.51,"t":"2025-12-11T05:00:00Z","v":694198,"vw":2.578246},{"c":2.92,"h":2.98,"l":2.7601,"n":8662,"o":2.84,"t":"2025-12-12T05:00:00Z","v":2006906,"vw":2.863583},{"c":2.73,"h":2.95,"l":2.71,"n":5631,"o":2.94,"t":"2025-12-15T05:00:00Z","v":1232898,"vw":2.801266},{"c":2.89,"h":2.965,"l":2.71,"n":4990,"o":2.71,"t":"2025-12-16T05:00:00Z","v":1104551,"vw":2.866735},{"c":2.76,"h":3.01,"l":2.75,"n":4729,"o":2.99,"t":"2025-12-17T05:00:00Z","v":1194202,"vw":2.86635},{"c":2.79,"h":3.007,"l":2.75,"n":7270,"o":2.78,"t":"2025-12-18T05:00:00Z","v":2076260,"vw":2.901147},{"c":2.77,"h":2.95,"l":2.715,"n":4500,"o":2.9,"t":"2025-12-19T05:00:00Z","v":1040966,"vw":2.796449},{"c":2.8,"h":2.81,"l":2.65,"n":4010,"o":2.79,"t":"2025-12-22T05:00:00Z","v":820798,"vw":2.747087},{"c":2.8,"h":2.87,"l":2.75,"n":3618,"o":2.79,"t":"2025-12-23T05:00:00Z","v":762008,"vw":2.803104},{"c":2.82,"h":2.875,"l":2.765,"n":1714,"o":2.8,"t":"2025-12-24T05:00:00Z","v":248842,"vw":2.840383},{"c":2.78,"h":2.868,"l":2.74,"n":1458,"o":2.79,"t":"2025-12-26T05:00:00Z","v":219503,"vw":2.787863},{"c":2.69,"h":2.81,"l":2.65,"n":2864,"o":2.76,"t":"2025-12-29T05:00:00Z","v":499854,"vw":2.718508},{"c":2.62,"h":2.71,"l":2.62,"n":2566,"o":2.68,"t":"2025-12-30T05:00:00Z","v":424910,"vw":2.658718},{"c":2.65,"h":2.68,"l":2.61,"n":2434,"o":2.62,"t":"2025-12-31T05:00:00Z","v":394218,"vw":2.649217},{"c":2.8,"h":2.86,"l":2.66,"n":3355,"o":2.66,"t":"2026-01-02T05:00:00Z","v":622091,"vw":2.776524},{"c":2.75,"h":2.88,"l":2.75,"n":2497,"o":2.8,"t":"2026-01-05T05:00:00Z","v":328831,"vw":2.792087},{"c":2.69,"h":2.7908,"l":2.68,"n":1327,"o":2.77,"t":"2026-01-06T05:00:00Z","v":273858,"vw":2.713365},{"c":2.68,"h":2.72,"l":2.6646,"n":1844,"o":2.67,"t":"2026-01-07T05:00:00Z","v":312450,"vw":2.684484},{"c":2.68,"h":2.705,"l":2.65,"n":1314,"o":2.67,"t":"2026-01-08T05:00:00Z","v":231652,"vw":2.679157},{"c":2.66,"h":2.77,"l":2.66,"n":1314,"o":2.75,"t":"2026-01-09T05:00:00Z","v":219015,"vw":2.695516},{"c":2.71,"h":2.75,"l":2.62,"n":1789,"o":2.66,"t":"2026-01-12T05:00:00Z","v":299022,"vw":2.701938},{"c":2.68,"h":2.73,"l":2.64,"n":1770,"o":2.7,"t":"2026-01-13T05:00:00Z","v":215069,"vw":2.666191},{"c":2.59,"h":2.68,"l":2.58,"n":2309,"o":2.68,"t":"2026-01-14T05:00:00Z","v":290095,"vw":2.612734},{"c":2.51,"h":2.59,"l":2.45,"n":2461,"o":2.57,"t":"2026-01-15T05:00:00Z","v":474156,"vw":2.532151},{"c":2.55,"h":2.5955,"l":2.495,"n":1610,"o":2.5,"t":"2026-01-16T05:00:00Z","v":276451,"vw":2.557502},{"c":2.55,"h":2.65,"l":2.5,"n":2916,"o":2.5,"t":"2026-01-20T05:00:00Z","v":587265,"vw":2.587532},{"c":2.59,"h":2.625,"l":2.54,"n":2591,"o":2.61,"t":"2026-01-21T05:00:00Z","v":481286,"vw":2.583167},{"c":2.61,"h":2.715,"l":2.59,"n":2547,"o":2.59,"t":"2026-01-22T05:00:00Z","v":337778,"vw":2.647189},{"c":2.54,"h":2.62,"l":2.54,"n":2521,"o":2.54,"t":"2026-01-23T05:00:00Z","v":496620,"vw":2.577283},{"c":2.5,"h":2.57,"l":2.49,"n":2473,"o":2.56,"t":"2026-01-26T05:00:00Z","v":466362,"vw":2.522275},{"c":2.47,"h":2.54,"l":2.47,"n":2407,"o":2.5,"t":"2026-01-27T05:00:00Z","v":338287,"vw":2.488162},{"c":2.48,"h":2.52,"l":2.46,"n":4668,"o":2.47,"t":"2026-01-28T05:00:00Z","v":493342,"vw":2.483231},{"c":2.43,"h":2.4899,"l":2.4,"n":4067,"o":2.45,"t":"2026-01-29T05:00:00Z","v":836639,"vw":2.44605},{"c":2.23,"h":2.4199,"l":2.22,"n":5982,"o":2.39,"t":"2026-01-30T05:00:00Z","v":1194645,"vw":2.294111},{"c":2.25,"h":2.34,"l":2.23,"n":3529,"o":2.25,"t":"2026-02-02T05:00:00Z","v":618020,"vw":2.267793},{"c":2.26,"h":2.295,"l":2.19,"n":4508,"o":2.24,"t":"2026-02-03T05:00:00Z","v":820705,"vw":2.236504},{"c":2.33,"h":2.34,"l":2.22,"n":3412,"o":2.23,"t":"2026-02-04T05:00:00Z","v":546810,"vw":2.277657},{"c":2.27,"h":2.38,"l":2.27,"n":3435,"o":2.31,"t":"2026-02-05T05:00:00Z","v":680871,"vw":2.330829},{"c":2.35,"h":2.38,"l":2.27,"n":2156,"o":2.27,"t":"2026-02-06T05:00:00Z","v":389506,"vw":2.338514},{"c":2.42,"h":2.495,"l":2.33,"n":2464,"o":2.33,"t":"2026-02-09T05:00:00Z","v":455624,"vw":2.424649},{"c":2.38,"h":2.45,"l":2.36,"n":2052,"o":2.41,"t":"2026-02-10T05:00:00Z","v":323911,"vw":2.393685},{"c":2.33,"h":2.39,"l":2.31,"n":2189,"o":2.38,"t":"2026-02-11T05:00:00Z","v":391344,"vw":2.349273},{"c":2.31,"h":2.35,"l":2.24,"n":2268,"o":2.34,"t":"2026-02-12T05:00:00Z","v":295043,"vw":2.308032},{"c":2.31,"h":2.36,"l":2.305,"n":1457,"o":2.32,"t":"2026-02-13T05:00:00Z","v":243709,"vw":2.326826},{"c":2.37,"h":2.425,"l":2.28,"n":2348,"o":2.3,"t":"2026-02-17T05:00:00Z","v":450506,"vw":2.353826},{"c":2.38,"h":2.41,"l":2.33,"n":1825,"o":2.33,"t":"2026-02-18T05:00:00Z","v":505146,"vw":2.384443},{"c":2.4,"h":2.4,"l":2.32,"n":1528,"o":2.32,"t":"2026-02-19T05:00:00Z","v":310505,"vw":2.373179},{"c":2.49,"h":2.515,"l":2.37,"n":3224,"o":2.37,"t":"2026-02-20T05:00:00Z","v":538154,"vw":2.459627},{"c":2.46,"h":2.555,"l":2.42,"n":2923,"o":2.47,"t":"2026-02-23T05:00:00Z","v":607880,"vw":2.479321},{"c":2.56,"h":2.61,"l":2.42,"n":3303,"o":2.49,"t":"2026-02-24T05:00:00Z","v":717376,"vw":2.528571},{"c":2.57,"h":2.6199,"l":2.555,"n":1537,"o":2.56,"t":"2026-02-25T05:00:00Z","v":244891,"vw":2.571605},{"c":2.62,"h":2.635,"l":2.55,"n":1768,"o":2.59,"t":"2026-02-26T05:00:00Z","v":448666,"vw":2.590366},{"c":2.53,"h":2.62,"l":2.51,"n":2595,"o":2.6,"t":"2026-02-27T05:00:00Z","v":718053,"vw":2.567459},{"c":2.52,"h":2.54,"l":2.4701,"n":2511,"o":2.52,"t":"2026-03-02T05:00:00Z","v":632643,"vw":2.505176},{"c":2.5,"h":2.56,"l":2.4114,"n":3161,"o":2.46,"t":"2026-03-03T05:00:00Z","v":699151,"vw":2.491953},{"c":2.47,"h":2.515,"l":2.455,"n":2168,"o":2.51,"t":"2026-03-04T05:00:00Z","v":488341,"vw":2.482421},{"c":2.49,"h":2.5,"l":2.42,"n":1216,"o":2.47,"t":"2026-03-05T05:00:00Z","v":322185,"vw":2.452253},{"c":2.48,"h":2.48,"l":2.43,"n":1289,"o":2.45,"t":"2026-03-06T05:00:00Z","v":297618,"vw":2.462234},{"c":2.44,"h":2.47,"l":2.38,"n":1708,"o":2.43,"t":"2026-03-09T04:00:00Z","v":356343,"vw":2.408587},{"c":2.47,"h":2.5188,"l":2.43,"n":1182,"o":2.43,"t":"2026-03-10T04:00:00Z","v":258215,"vw":2.478374},{"c":2.47,"h":2.49,"l":2.435,"n":871,"o":2.46,"t":"2026-03-11T04:00:00Z","v":129318,"vw":2.468177},{"c":2.43,"h":2.48,"l":2.425,"n":930,"o":2.46,"t":"2026-03-12T04:00:00Z","v":196886,"vw":2.44476},{"c":2.46,"h":2.485,"l":2.4,"n":1620,"o":2.4,"t":"2026-03-13T04:00:00Z","v":316465,"vw":2.442832},{"c":2.49,"h":2.49,"l":2.44,"n":1236,"o":2.47,"t":"2026-03-16T04:00:00Z","v":256691,"vw":2.466878},{"c":2.49,"h":2.57,"l":2.46,"n":4680,"o":2.5,"t":"2026-03-17T04:00:00Z","v":1019897,"vw":2.528059},{"c":2.45,"h":2.7,"l":2.41,"n":4376,"o":2.7,"t":"2026-03-18T04:00:00Z","v":1209479,"vw":2.499195},{"c":2.32,"h":2.44,"l":2.27,"n":4418,"o":2.41,"t":"2026-03-19T04:00:00Z","v":868420,"vw":2.322445},{"c":2.24,"h":2.318,"l":2.18,"n":3344,"o":2.3,"t":"2026-03-20T04:00:00Z","v":832566,"vw":2.252547},{"c":2.27,"h":2.28,"l":2.18,"n":2804,"o":2.28,"t":"2026-03-23T04:00:00Z","v":506437,"vw":2.245282},{"c":2.26,"h":2.32,"l":2.24,"n":1716,"o":2.27,"t":"2026-03-24T04:00:00Z","v":290393,"vw":2.271852},{"c":2.31,"h":2.34,"l":2.26,"n":2394,"o":2.26,"t":"2026-03-25T04:00:00Z","v":391372,"vw":2.303546},{"c":2.31,"h":2.37,"l":2.275,"n":3057,"o":2.3,"t":"2026-03-26T04:00:00Z","v":724026,"vw":2.308818},{"c":2.26,"h":2.33,"l":2.25,"n":3648,"o":2.28,"t":"2026-03-27T04:00:00Z","v":618927,"vw":2.291385},{"c":2.22,"h":2.275,"l":2.21,"n":2056,"o":2.25,"t":"2026-03-30T04:00:00Z","v":464718,"vw":2.233785},{"c":2.29,"h":2.2999,"l":2.21,"n":2157,"o":2.22,"t":"2026-03-31T04:00:00Z","v":324508,"vw":2.25793},{"c":2.27,"h":2.32,"l":2.23,"n":1949,"o":2.29,"t":"2026-04-01T04:00:00Z","v":276892,"vw":2.262107},{"c":2.31,"h":2.34,"l":2.22,"n":2274,"o":2.22,"t":"2026-04-02T04:00:00Z","v":347551,"vw":2.291449},{"c":2.32,"h":2.385,"l":2.31,"n":2037,"o":2.31,"t":"2026-04-06T04:00:00Z","v":311209,"vw":2.347894},{"c":2.28,"h":2.33,"l":2.26,"n":1986,"o":2.3,"t":"2026-04-07T04:00:00Z","v":327419,"vw":2.286965},{"c":2.32,"h":2.37,"l":2.29,"n":2955,"o":2.34,"t":"2026-04-08T04:00:00Z","v":437313,"vw":2.324135},{"c":2.28,"h":2.32,"l":2.27,"n":1836,"o":2.3,"t":"2026-04-09T04:00:00Z","v":348743,"vw":2.290798},{"c":2.33,"h":2.35,"l":2.29,"n":1655,"o":2.3,"t":"2026-04-10T04:00:00Z","v":358261,"vw":2.319771},{"c":2.33,"h":2.35,"l":2.275,"n":1543,"o":2.28,"t":"2026-04-13T04:00:00Z","v":298687,"vw":2.320945},{"c":2.34,"h":2.37,"l":2.32,"n":1731,"o":2.35,"t":"2026-04-14T04:00:00Z","v":262840,"vw":2.347118},{"c":2.47,"h":2.48,"l":2.32,"n":2392,"o":2.32,"t":"2026-04-15T04:00:00Z","v":438346,"vw":2.408267},{"c":2.41,"h":2.512,"l":2.4,"n":1343,"o":2.5,"t":"2026-04-16T04:00:00Z","v":269403,"vw":2.428783},{"c":2.43,"h":2.48,"l":2.41,"n":2079,"o":2.42,"t":"2026-04-17T04:00:00Z","v":365360,"vw":2.446849},{"c":2.47,"h":2.495,"l":2.415,"n":1786,"o":2.42,"t":"2026-04-20T04:00:00Z","v":377969,"vw":2.4683},{"c":2.38,"h":2.5,"l":2.38,"n":1255,"o":2.46,"t":"2026-04-21T04:00:00Z","v":282848,"vw":2.421761},{"c":2.58,"h":2.63,"l":2.38,"n":4873,"o":2.38,"t":"2026-04-22T04:00:00Z","v":1110458,"vw":2.5353},{"c":2.4,"h":2.67,"l":2.38,"n":4217,"o":2.67,"t":"2026-04-23T04:00:00Z","v":1072494,"vw":2.468177},{"c":2.47,"h":2.49,"l":2.36,"n":2471,"o":2.42,"t":"2026-04-24T04:00:00Z","v":541178,"vw":2.441138},{"c":2.55,"h":2.565,"l":2.45,"n":2145,"o":2.48,"t":"2026-04-27T04:00:00Z","v":552772,"vw":2.511274},{"c":2.51,"h":2.55,"l":2.51,"n":1362,"o":2.53,"t":"2026-04-28T04:00:00Z","v":285138,"vw":2.519729},{"c":2.4,"h":2.482,"l":2.38,"n":1905,"o":2.48,"t":"2026-04-29T04:00:00Z","v":451015,"vw":2.417035},{"c":2.44,"h":2.47,"l":2.41,"n":1118,"o":2.44,"t":"2026-04-30T04:00:00Z","v":219789,"vw":2.442255},{"c":2.45,"h":2.49,"l":2.42,"n":1476,"o":2.43,"t":"2026-05-01T04:00:00Z","v":334578,"vw":2.453294},{"c":2.42,"h":2.455,"l":2.4001,"n":1333,"o":2.44,"t":"2026-05-04T04:00:00Z","v":343752,"vw":2.42154},{"c":2.37,"h":2.43,"l":2.35,"n":1625,"o":2.41,"t":"2026-05-05T04:00:00Z","v":266614,"vw":2.380416},{"c":2.49,"h":2.54,"l":2.34,"n":2599,"o":2.37,"t":"2026-05-06T04:00:00Z","v":580540,"vw":2.471954},{"c":2.49,"h":2.56,"l":2.47,"n":1452,"o":2.5,"t":"2026-05-07T04:00:00Z","v":388118,"vw":2.506875},{"c":2.51,"h":2.53,"l":2.44,"n":1456,"o":2.49,"t":"2026-05-08T04:00:00Z","v":278226,"vw":2.493057},{"c":2.48,"h":2.59,"l":2.48,"n":1993,"o":2.53,"t":"2026-05-11T04:00:00Z","v":489941,"vw":2.527865},{"c":2.43,"h":2.5,"l":2.39,"n":1822,"o":2.49,"t":"2026-05-12T04:00:00Z","v":499377,"vw":2.423986},{"c":2.41,"h":2.449,"l":2.4,"n":886,"o":2.4,"t":"2026-05-13T04:00:00Z","v":145651,"vw":2.424683},{"c":2.4,"h":2.43,"l":2.35,"n":1547,"o":2.42,"t":"2026-05-14T04:00:00Z","v":344605,"vw":2.394494},{"c":2.41,"h":2.43,"l":2.36,"n":2761,"o":2.38,"t":"2026-05-15T04:00:00Z","v":509885,"vw":2.40039},{"c":2.34,"h":2.4,"l":2.315,"n":1459,"o":2.39,"t":"2026-05-18T04:00:00Z","v":282659,"vw":2.348959},{"c":2.37,"h":2.395,"l":2.32,"n":1402,"o":2.32,"t":"2026-05-19T04:00:00Z","v":230357,"vw":2.371378},{"c":2.41,"h":2.425,"l":2.35,"n":1376,"o":2.37,"t":"2026-05-20T04:00:00Z","v":211336,"vw":2.395866},{"c":2.44,"h":2.45,"l":2.38,"n":1146,"o":2.4,"t":"2026-05-21T04:00:00Z","v":202487,"vw":2.417636},{"c":2.39,"h":2.465,"l":2.37,"n":1007,"o":2.45,"t":"2026-05-22T04:00:00Z","v":279239,"vw":2.399423},{"c":2.36,"h":2.4115,"l":2.35,"n":1176,"o":2.4,"t":"2026-05-26T04:00:00Z","v":226981,"vw":2.376898},{"c":2.39,"h":2.41,"l":2.34,"n":1688,"o":2.36,"t":"2026-05-27T04:00:00Z","v":465427,"vw":2.380762},{"c":2.5,"h":2.5499,"l":2.36,"n":2739,"o":2.39,"t":"2026-05-28T04:00:00Z","v":801872,"vw":2.470368},{"c":2.45,"h":2.5199,"l":2.45,"n":1869,"o":2.49,"t":"2026-05-29T04:00:00Z","v":412916,"vw":2.478598},{"c":2.43,"h":2.4784,"l":2.43,"n":974,"o":2.47,"t":"2026-06-01T04:00:00Z","v":314821,"vw":2.442407},{"c":2.39,"h":2.44,"l":2.37,"n":1325,"o":2.42,"t":"2026-06-02T04:00:00Z","v":362351,"vw":2.402129},{"c":2.32,"h":2.39,"l":2.32,"n":1561,"o":2.39,"t":"2026-06-03T04:00:00Z","v":338367,"vw":2.344518},{"c":2.38,"h":2.4299,"l":2.32,"n":1279,"o":2.32,"t":"2026-06-04T04:00:00Z","v":336619,"vw":2.381181},{"c":2.29,"h":2.405,"l":2.285,"n":1512,"o":2.39,"t":"2026-06-05T04:00:00Z","v":375984,"vw":2.331023},{"c":2.32,"h":2.38,"l":2.3,"n":1128,"o":2.3,"t":"2026-06-08T04:00:00Z","v":241884,"vw":2.34672},{"c":2.33,"h":2.395,"l":2.31,"n":1870,"o":2.32,"t":"2026-06-09T04:00:00Z","v":305706,"vw":2.355373},{"c":2.29,"h":2.37,"l":2.29,"n":918,"o":2.35,"t":"2026-06-10T04:00:00Z","v":225298,"vw":2.322225},{"c":2.33,"h":2.34,"l":2.28,"n":1799,"o":2.3,"t":"2026-06-11T04:00:00Z","v":454834,"vw":2.306373},{"c":2.31,"h":2.3482,"l":2.2938,"n":1399,"o":2.32,"t":"2026-06-12T04:00:00Z","v":295866,"vw":2.312621},{"c":2.25,"h":2.36,"l":2.24,"n":24562,"o":2.34,"t":"2026-06-15T04:00:00Z","v":4682607,"vw":2.30239},{"c":2.52,"h":2.65,"l":2.47,"n":46165,"o":2.59,"t":"2026-06-16T04:00:00Z","v":7643157,"vw":2.549192},{"c":2.37,"h":2.515,"l":2.36,"n":6385,"o":2.51,"t":"2026-06-17T04:00:00Z","v":1450996,"vw":2.400521},{"c":2.31,"h":2.39,"l":2.3,"n":2459,"o":2.37,"t":"2026-06-18T04:00:00Z","v":612265,"vw":2.326724},{"c":2.29,"h":2.37,"l":2.285,"n":2685,"o":2.34,"t":"2026-06-22T04:00:00Z","v":805292,"vw":2.313187},{"c":2.22,"h":2.29,"l":2.215,"n":2338,"o":2.28,"t":"2026-06-23T04:00:00Z","v":487815,"vw":2.24029},{"c":2.21,"h":2.255,"l":2.21,"n":2715,"o":2.22,"t":"2026-06-24T04:00:00Z","v":641501,"vw":2.233701},{"c":2.2,"h":2.23,"l":2.18,"n":3670,"o":2.21,"t":"2026-06-25T04:00:00Z","v":902060,"vw":2.199947},{"c":2.24,"h":2.285,"l":2.19,"n":1748,"o":2.19,"t":"2026-06-26T04:00:00Z","v":438323,"vw":2.24358},{"c":2.28,"h":2.3055,"l":2.2597,"n":1433,"o":2.26,"t":"2026-06-29T04:00:00Z","v":287224,"vw":2.283184},{"c":2.28,"h":2.3,"l":2.26,"n":1513,"o":2.27,"t":"2026-06-30T04:00:00Z","v":203227,"vw":2.27775},{"c":2.33,"h":2.37,"l":2.26,"n":2481,"o":2.26,"t":"2026-07-01T04:00:00Z","v":350723,"vw":2.327392},{"c":2.3,"h":2.37,"l":2.275,"n":1401,"o":2.32,"t":"2026-07-02T04:00:00Z","v":391225,"vw":2.309533},{"c":2.27,"h":2.305,"l":2.25,"n":1446,"o":2.27,"t":"2026-07-06T04:00:00Z","v":302579,"vw":2.272286},{"c":2.24,"h":2.2701,"l":2.205,"n":1435,"o":2.25,"t":"2026-07-07T04:00:00Z","v":276356,"vw":2.239433},{"c":2.23,"h":2.24,"l":2.205,"n":1311,"o":2.23,"t":"2026-07-08T04:00:00Z","v":259996,"vw":2.218286},{"c":2.21,"h":2.235,"l":2.21,"n":1121,"o":2.23,"t":"2026-07-09T04:00:00Z","v":126790,"vw":2.21699},{"c":2.21,"h":2.22,"l":2.19,"n":978,"o":2.22,"t":"2026-07-10T04:00:00Z","v":170951,"vw":2.205247},{"c":2.18,"h":2.23,"l":2.18,"n":946,"o":2.23,"t":"2026-07-13T04:00:00Z","v":218026,"vw":2.192859},{"c":2.16,"h":2.2,"l":2.13,"n":1913,"o":2.19,"t":"2026-07-14T04:00:00Z","v":514545,"vw":2.159934},{"c":2.17,"h":2.21,"l":2.15,"n":1550,"o":2.15,"t":"2026-07-15T04:00:00Z","v":254785,"vw":2.175094},{"c":2.13,"h":2.175,"l":2.105,"n":1846,"o":2.17,"t":"2026-07-16T04:00:00Z","v":563575,"vw":2.129803},{"c":2.24,"h":2.26,"l":2.088,"n":3323,"o":2.12,"t":"2026-07-17T04:00:00Z","v":611792,"vw":2.220749},{"c":2.16,"h":2.28,"l":2.16,"n":2253,"o":2.23,"t":"2026-07-20T04:00:00Z","v":334272,"vw":2.206808},{"c":2.2,"h":2.2199,"l":2.15,"n":1877,"o":2.16,"t":"2026-07-21T04:00:00Z","v":367738,"vw":2.188088},{"c":2.15,"h":2.26,"l":2.14,"n":1175,"o":2.235,"t":"2026-07-22T04:00:00Z","v":190526,"vw":2.162778},{"c":2.15,"h":2.17,"l":2.14,"n":1371,"o":2.15,"t":"2026-07-23T04:00:00Z","v":169935,"vw":2.148889},{"c":2.15,"h":2.17,"l":2.135,"n":987,"o":2.15,"t":"2026-07-24T04:00:00Z","v":178990,"vw":2.157981},{"c":2.13,"h":2.2,"l":2.13,"n":1601,"o":2.15,"t":"2026-07-27T04:00:00Z","v":347956,"vw":2.149172},{"c":2.06,"h":2.15,"l":2.035,"n":3532,"o":2.15,"t":"2026-07-28T04:00:00Z","v":630996,"vw":2.069766},{"c":2.05,"h":2.07,"l":2.02,"n":1294,"o":2.07,"t":"2026-07-29T04:00:00Z","v":197195,"vw":2.044796},{"c":2.14,"h":2.14,"l":2.05,"n":2021,"o":2.05,"t":"2026-07-30T04:00:00Z","v":319642,"vw":2.108955},{"c":2.12,"h":2.14,"l":2.09,"n":714,"o":2.14,"t":"2026-07-31T04:00:00Z","v":111718,"vw":2.111081},{"c":2.15,"h":2.15,"l":2.1168,"n":1072,"o":2.12,"t":"2026-08-03T04:00:00Z","v":164315,"vw":2.141062},{"c":2.25,"h":2.415,"l":2.23,"n":5255,"o":2.26,"t":"2026-08-04T04:00:00Z","v":775184,"vw":2.283119},{"c":2.27,"h":2.33,"l":2.21,"n":2547,"o":2.31,"t":"2026-08-05T04:00:00Z","v":343146,"vw":2.249222},{"c":2.29,"h":2.34,"l":2.25,"n":2004,"o":2.25,"t":"2026-08-06T04:00:00Z","v":205381,"vw":2.298803},{"c":2.3,"h":2.35,"l":2.265,"n":2612,"o":2.29,"t":"2026-08-07T04:00:00Z","v":323963,"vw":2.310314},{"c":2.3,"h":2.33,"l":2.25,"n":2372,"o":2.28,"t":"2026-08-10T04:00:00Z","v":534678,"vw":2.288575},{"c":2.34,"h":2.375,"l":2.3,"n":2513,"o":2.32,"t":"2026-08-11T04:00:00Z","v":368133,"vw":2.338738},{"c":2.33,"h":2.355,"l":2.305,"n":1852,"o":2.33,"t":"2026-08-12T04:00:00Z","v":236395,"vw":2.328033},{"c":2.32,"h":2.37,"l":2.3154,"n":1591,"o":2.32,"t":"2026-08-13T04:00:00Z","v":233740,"vw":2.337988},{"c":2.35,"h":2.37,"l":2.31,"n":2059,"o":2.33,"t":"2026-08-14T04:00:00Z","v":475504,"vw":2.340451},{"c":2.33,"h":2.39,"l":2.32,"n":1685,"o":2.36,"t":"2026-08-17T04:00:00Z","v":442726,"vw":2.358337},{"c":2.4,"h":2.4,"l":2.31,"n":3652,"o":2.32,"t":"2026-08-18T04:00:00Z","v":615064,"vw":2.356135},{"c":2.46,"h":2.47,"l":2.395,"n":3187,"o":2.4,"t":"2026-08-19T04:00:00Z","v":926177,"vw":2.444296},{"c":2.455,"h":2.48,"l":2.41,"n":3725,"o":2.46,"t":"2026-08-20T04:00:00Z","v":855822,"vw":2.446874},{"c":2.45,"h":2.485,"l":2.43,"n":2461,"o":2.43,"t":"2026-08-21T04:00:00Z","v":628384,"vw":2.457541},{"c":2.46,"h":2.505,"l":2.415,"n":2376,"o":2.45,"t":"2026-08-24T04:00:00Z","v":432893,"vw":2.468321},{"c":2.57,"h":2.57,"l":2.475,"n":4232,"o":2.48,"t":"2026-08-25T04:00:00Z","v":872647,"vw":2.517795},{"c":2.52,"h":2.57,"l":2.51,"n":3106,"o":2.57,"t":"2026-08-26T04:00:00Z","v":561228,"vw":2.541674},{"c":2.57,"h":2.63,"l":2.52,"n":2359,"o":2.52,"t":"2026-08-27T04:00:00Z","v":381634,"vw":2.591866},{"c":2.51,"h":2.57,"l":2.485,"n":2156,"o":2.57,"t":"2026-08-28T04:00:00Z","v":331095,"vw":2.510433},{"c":2.51,"h":2.55,"l":2.495,"n":1062,"o":2.542,"t":"2026-08-31T04:00:00Z","v":180584,"vw":2.516242},{"c":2.48,"h":2.51,"l":2.45,"n":1995,"o":2.5,"t":"2026-09-01T04:00:00Z","v":479317,"vw":2.483462},{"c":2.52,"h":2.57,"l":2.49,"n":1706,"o":2.49,"t":"2026-09-02T04:00:00Z","v":328760,"vw":2.534583},{"c":2.52,"h":2.5499,"l":2.49,"n":1341,"o":2.54,"t":"2026-09-03T04:00:00Z","v":217781,"vw":2.508326},{"c":2.565,"h":2.57,"l":2.48,"n":1602,"o":2.5,"t":"2026-09-04T04:00:00Z","v":405496,"vw":2.544238},{"c":2.69,"h":2.7,"l":2.5601,"n":3280,"o":2.57,"t":"2026-09-08T04:00:00Z","v":835486,"vw":2.649389},{"c":2.57,"h":2.68,"l":2.57,"n":2069,"o":2.67,"t":"2026-09-09T04:00:00Z","v":427538,"vw":2.593907},{"c":2.56,"h":2.605,"l":2.545,"n":1668,"o":2.57,"t":"2026-09-10T04:00:00Z","v":438930,"vw":2.566222},{"c":2.53,"h":2.56,"l":2.49,"n":2374,"o":2.56,"t":"2026-09-11T04:00:00Z","v":590556,"vw":2.511815},{"c":2.63,"h":2.7,"l":2.52,"n":12927,"o":2.53,"t":"2026-09-14T04:00:00Z","v":3931647,"vw":2.615775},{"c":2.54,"h":2.645,"l":2.48,"n":6237,"o":2.64,"t":"2026-09-15T04:00:00Z","v":1574555,"vw":2.564873},{"c":2.69,"h":2.735,"l":2.555,"n":6137,"o":2.59,"t":"2026-09-16T04:00:00Z","v":1872865,"vw":2.672157},{"c":2.65,"h":2.71,"l":2.64,"n":2614,"o":2.67,"t":"2026-09-17T04:00:00Z","v":524737,"vw":2.665997},{"c":2.58,"h":2.67,"l":2.545,"n":4475,"o":2.64,"t":"2026-09-18T04:00:00Z","v":1130726,"vw":2.600223},{"c":2.63,"h":2.655,"l":2.57,"n":2314,"o":2.57,"t":"2026-09-21T04:00:00Z","v":650831,"vw":2.621809},{"c":2.76,"h":2.76,"l":2.6031,"n":3074,"o":2.65,"t":"2026-09-22T04:00:00Z","v":914756,"vw":2.691293},{"c":2.72,"h":2.75,"l":2.66,"n":2266,"o":2.72,"t":"2026-09-23T04:00:00Z","v":736542,"vw":2.705361},{"c":2.695,"h":2.725,"l":2.65,"n":1822,"o":2.68,"t":"2026-09-24T04:00:00Z","v":521810,"vw":2.69204},{"c":2.79,"h":2.81,"l":2.68,"n":2855,"o":2.7,"t":"2026-09-25T04:00:00Z","v":847848,"vw":2.767872},{"c":2.81,"h":2.85,"l":2.7,"n":2727,"o":2.76,"t":"2026-09-28T04:00:00Z","v":838274,"vw":2.792163},{"c":2.8,"h":2.83,"l":2.77,"n":2321,"o":2.77,"t":"2026-09-29T04:00:00Z","v":582237,"vw":2.808006},{"c":2.73,"h":2.795,"l":2.675,"n":3934,"o":2.71,"t":"2026-09-30T04:00:00Z","v":1237825,"vw":2.728041},{"c":2.67,"h":2.73,"l":2.665,"n":1691,"o":2.73,"t":"2026-10-01T04:00:00Z","v":427582,"vw":2.685137},{"c":2.63,"h":2.69,"l":2.6,"n":2374,"o":2.67,"t":"2026-10-02T04:00:00Z","v":499954,"vw":2.639282},{"c":2.73,"h":2.74,"l":2.63,"n":1863,"o":2.63,"t":"2026-10-05T04:00:00Z","v":539845,"vw":2.702697},{"c":2.72,"h":2.75,"l":2.69,"n":1883,"o":2.74,"t":"2026-10-06T04:00:00Z","v":563643,"vw":2.710432},{"c":2.73,"h":2.78,"l":2.69,"n":2272,"o":2.69,"t":"2026-10-07T04:00:00Z","v":658556,"vw":2.742896},{"c":2.58,"h":2.73,"l":2.505,"n":3385,"o":2.73,"t":"2026-10-08T04:00:00Z","v":971405,"vw":2.569382},{"c":2.61,"h":2.63,"l":2.56,"n":1412,"o":2.59,"t":"2026-10-09T04:00:00Z","v":358640,"vw":2.604242},{"c":2.58,"h":2.63,"l":2.56,"n":1294,"o":2.62,"t":"2026-10-12T04:00:00Z","v":348141,"vw":2.58378},{"c":2.58,"h":2.66,"l":2.56,"n":2762,"o":2.66,"t":"2026-10-13T04:00:00Z","v":598145,"vw":2.5947},{"c":2.58,"h":2.63,"l":2.5601,"n":2357,"o":2.58,"t":"2026-10-14T04:00:00Z","v":368445,"vw":2.58604},{"c":2.56,"h":2.645,"l":2.545,"n":2212,"o":2.56,"t":"2026-10-15T04:00:00Z","v":463586,"vw":2.596276},{"c":2.57,"h":2.59,"l":2.52,"n":2095,"o":2.55,"t":"2026-10-16T04:00:00Z","v":673919,"vw":2.557339},{"c":2.62,"h":2.655,"l":2.531,"n":1444,"o":2.58,"t":"2026-10-19T04:00:00Z","v":365758,"vw":2.597516},{"c":2.65,"h":2.665,"l":2.61,"n":1316,"o":2.63,"t":"2026-10-20T04:00:00Z","v":243059,"vw":2.643515},{"c":2.7,"h":2.7,"l":2.61,"n":1212,"o":2.65,"t":"2026-10-21T04:00:00Z","v":249116,"vw":2.658245},{"c":2.655,"h":2.72,"l":2.635,"n":1834,"o":2.69,"t":"2026-10-22T04:00:00Z","v":386455,"vw":2.670567}],"volatilityBars":[{"c":2.44,"h":2.45,"l":2.415,"n":112,"o":2.45,"t":"2026-08-24T13:30:00Z","v":57264,"vw":2.42858},{"c":2.45,"h":2.4501,"l":2.435,"n":86,"o":2.435,"t":"2026-08-24T13:45:00Z","v":12864,"vw":2.440097},{"c":2.445,"h":2.45,"l":2.445,"n":14,"o":2.45,"t":"2026-08-24T14:00:00Z","v":1838,"vw":2.449523},{"c":2.455,"h":2.459,"l":2.435,"n":82,"o":2.44,"t":"2026-08-24T14:15:00Z","v":18026,"vw":2.446844},{"c":2.465,"h":2.47,"l":2.455,"n":81,"o":2.455,"t":"2026-08-24T14:30:00Z","v":20204,"vw":2.459521},{"c":2.485,"h":2.49,"l":2.45,"n":106,"o":2.465,"t":"2026-08-24T14:45:00Z","v":24090,"vw":2.47298},{"c":2.495,"h":2.5,"l":2.48,"n":181,"o":2.48,"t":"2026-08-24T15:00:00Z","v":46740,"vw":2.49637},{"c":2.5,"h":2.505,"l":2.495,"n":98,"o":2.495,"t":"2026-08-24T15:15:00Z","v":8610,"vw":2.499374},{"c":2.475,"h":2.495,"l":2.45,"n":303,"o":2.492,"t":"2026-08-24T15:30:00Z","v":51925,"vw":2.470706},{"c":2.465,"h":2.475,"l":2.465,"n":96,"o":2.475,"t":"2026-08-24T15:45:00Z","v":9907,"vw":2.472255},{"c":2.48,"h":2.48,"l":2.465,"n":41,"o":2.465,"t":"2026-08-24T16:00:00Z","v":3286,"vw":2.470737},{"c":2.4788,"h":2.48,"l":2.465,"n":65,"o":2.48,"t":"2026-08-24T16:15:00Z","v":10963,"vw":2.470408},{"c":2.49,"h":2.49,"l":2.475,"n":36,"o":2.475,"t":"2026-08-24T16:30:00Z","v":2721,"vw":2.481442},{"c":2.485,"h":2.49,"l":2.48,"n":27,"o":2.48,"t":"2026-08-24T16:45:00Z","v":10891,"vw":2.484604},{"c":2.5,"h":2.5,"l":2.485,"n":46,"o":2.49,"t":"2026-08-24T17:00:00Z","v":16584,"vw":2.492111},{"c":2.49,"h":2.5,"l":2.48,"n":67,"o":2.5,"t":"2026-08-24T17:15:00Z","v":8535,"vw":2.490728},{"c":2.48,"h":2.49,"l":2.47,"n":81,"o":2.49,"t":"2026-08-24T17:30:00Z","v":39655,"vw":2.476008},{"c":2.49,"h":2.49,"l":2.475,"n":103,"o":2.48,"t":"2026-08-24T17:45:00Z","v":14496,"vw":2.478541},{"c":2.485,"h":2.49,"l":2.48,"n":14,"o":2.49,"t":"2026-08-24T18:00:00Z","v":667,"vw":2.485833},{"c":2.49,"h":2.49,"l":2.48,"n":33,"o":2.485,"t":"2026-08-24T18:15:00Z","v":3793,"vw":2.484769},{"c":2.49,"h":2.49,"l":2.48,"n":43,"o":2.485,"t":"2026-08-24T18:30:00Z","v":3105,"vw":2.482938},{"c":2.485,"h":2.49,"l":2.4811,"n":21,"o":2.49,"t":"2026-08-24T18:45:00Z","v":1242,"vw":2.48549},{"c":2.475,"h":2.485,"l":2.47,"n":47,"o":2.485,"t":"2026-08-24T19:00:00Z","v":9744,"vw":2.47797},{"c":2.48,"h":2.48,"l":2.475,"n":40,"o":2.48,"t":"2026-08-24T19:15:00Z","v":2563,"vw":2.478719},{"c":2.475,"h":2.48,"l":2.47,"n":62,"o":2.48,"t":"2026-08-24T19:30:00Z","v":3627,"vw":2.473828},{"c":2.46,"h":2.475,"l":2.46,"n":261,"o":2.475,"t":"2026-08-24T19:45:00Z","v":43063,"vw":2.466883},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-08-24T20:00:00Z","v":2321,"vw":2.46},{"c":2.49,"h":2.49,"l":2.49,"n":10,"o":2.49,"t":"2026-08-24T20:30:00Z","v":1952,"vw":2.49},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-08-25T08:15:00Z","v":730,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-08-25T11:15:00Z","v":140,"vw":2.46},{"c":2.49,"h":2.49,"l":2.49,"n":11,"o":2.49,"t":"2026-08-25T13:00:00Z","v":1218,"vw":2.49},{"c":2.49,"h":2.49,"l":2.475,"n":115,"o":2.48,"t":"2026-08-25T13:30:00Z","v":16461,"vw":2.482681},{"c":2.51,"h":2.51,"l":2.48,"n":302,"o":2.485,"t":"2026-08-25T13:45:00Z","v":137276,"vw":2.494613},{"c":2.52,"h":2.54,"l":2.51,"n":426,"o":2.51,"t":"2026-08-25T14:00:00Z","v":104324,"vw":2.528596},{"c":2.52,"h":2.525,"l":2.511,"n":166,"o":2.52,"t":"2026-08-25T14:15:00Z","v":47498,"vw":2.519743},{"c":2.505,"h":2.525,"l":2.5,"n":102,"o":2.515,"t":"2026-08-25T14:30:00Z","v":11617,"vw":2.512768},{"c":2.505,"h":2.51,"l":2.505,"n":61,"o":2.51,"t":"2026-08-25T14:45:00Z","v":12990,"vw":2.507583},{"c":2.505,"h":2.51,"l":2.5,"n":61,"o":2.505,"t":"2026-08-25T15:00:00Z","v":17292,"vw":2.505306},{"c":2.51,"h":2.51,"l":2.5,"n":135,"o":2.505,"t":"2026-08-25T15:15:00Z","v":56026,"vw":2.50717},{"c":2.515,"h":2.52,"l":2.51,"n":461,"o":2.51,"t":"2026-08-25T15:30:00Z","v":67972,"vw":2.516945},{"c":2.525,"h":2.53,"l":2.515,"n":116,"o":2.52,"t":"2026-08-25T15:45:00Z","v":23161,"vw":2.5225},{"c":2.519,"h":2.525,"l":2.51,"n":37,"o":2.525,"t":"2026-08-25T16:00:00Z","v":3875,"vw":2.519194},{"c":2.51,"h":2.5191,"l":2.505,"n":47,"o":2.51,"t":"2026-08-25T16:15:00Z","v":9040,"vw":2.513234},{"c":2.515,"h":2.52,"l":2.51,"n":27,"o":2.51,"t":"2026-08-25T16:30:00Z","v":4433,"vw":2.512347},{"c":2.51,"h":2.515,"l":2.509,"n":41,"o":2.515,"t":"2026-08-25T16:45:00Z","v":7898,"vw":2.51024},{"c":2.51,"h":2.51,"l":2.5,"n":37,"o":2.51,"t":"2026-08-25T17:00:00Z","v":4626,"vw":2.505805},{"c":2.51,"h":2.51,"l":2.5,"n":82,"o":2.51,"t":"2026-08-25T17:15:00Z","v":15311,"vw":2.503132},{"c":2.52,"h":2.52,"l":2.51,"n":52,"o":2.51,"t":"2026-08-25T17:30:00Z","v":8474,"vw":2.51306},{"c":2.515,"h":2.52,"l":2.5109,"n":60,"o":2.515,"t":"2026-08-25T17:45:00Z","v":6390,"vw":2.515355},{"c":2.515,"h":2.52,"l":2.51,"n":124,"o":2.5199,"t":"2026-08-25T18:00:00Z","v":32115,"vw":2.516767},{"c":2.515,"h":2.52,"l":2.51,"n":298,"o":2.52,"t":"2026-08-25T18:15:00Z","v":28073,"vw":2.516209},{"c":2.515,"h":2.52,"l":2.51,"n":105,"o":2.515,"t":"2026-08-25T18:30:00Z","v":12280,"vw":2.515037},{"c":2.525,"h":2.53,"l":2.51,"n":214,"o":2.51,"t":"2026-08-25T18:45:00Z","v":62902,"vw":2.519895},{"c":2.54,"h":2.54,"l":2.525,"n":97,"o":2.525,"t":"2026-08-25T19:00:00Z","v":29416,"vw":2.531135},{"c":2.535,"h":2.54,"l":2.535,"n":236,"o":2.54,"t":"2026-08-25T19:15:00Z","v":51061,"vw":2.539029},{"c":2.535,"h":2.54,"l":2.53,"n":109,"o":2.5372,"t":"2026-08-25T19:30:00Z","v":11412,"vw":2.533539},{"c":2.56,"h":2.57,"l":2.52,"n":486,"o":2.535,"t":"2026-08-25T19:45:00Z","v":71519,"vw":2.544104},{"c":2.57,"h":2.57,"l":2.57,"n":22,"o":2.57,"t":"2026-08-25T20:00:00Z","v":10844,"vw":2.57},{"c":2.5741,"h":2.5741,"l":2.5741,"n":1,"o":2.5741,"t":"2026-08-25T20:30:00Z","v":250,"vw":2.5741},{"c":2.58,"h":2.5971,"l":2.58,"n":14,"o":2.5971,"t":"2026-08-25T21:30:00Z","v":1202,"vw":2.590774},{"c":2.531,"h":2.531,"l":2.531,"n":1,"o":2.531,"t":"2026-08-25T22:00:00Z","v":124,"vw":2.531},{"c":2.55,"h":2.62,"l":2.52,"n":72,"o":2.62,"t":"2026-08-26T11:00:00Z","v":2529,"vw":2.576591},{"c":2.555,"h":2.57,"l":2.5529,"n":217,"o":2.57,"t":"2026-08-26T13:30:00Z","v":35640,"vw":2.562672},{"c":2.555,"h":2.565,"l":2.55,"n":77,"o":2.555,"t":"2026-08-26T13:45:00Z","v":23856,"vw":2.55543},{"c":2.5499,"h":2.56,"l":2.54,"n":76,"o":2.555,"t":"2026-08-26T14:00:00Z","v":11415,"vw":2.550899},{"c":2.535,"h":2.54,"l":2.5307,"n":89,"o":2.54,"t":"2026-08-26T14:15:00Z","v":5940,"vw":2.536565},{"c":2.535,"h":2.54,"l":2.525,"n":62,"o":2.535,"t":"2026-08-26T14:30:00Z","v":7975,"vw":2.531167},{"c":2.535,"h":2.535,"l":2.52,"n":39,"o":2.535,"t":"2026-08-26T14:45:00Z","v":13694,"vw":2.532021},{"c":2.53,"h":2.53,"l":2.521,"n":47,"o":2.53,"t":"2026-08-26T15:00:00Z","v":8250,"vw":2.527319},{"c":2.52,"h":2.53,"l":2.52,"n":20,"o":2.525,"t":"2026-08-26T15:15:00Z","v":2368,"vw":2.525389},{"c":2.5231,"h":2.525,"l":2.515,"n":58,"o":2.525,"t":"2026-08-26T15:30:00Z","v":7258,"vw":2.518776},{"c":2.54,"h":2.54,"l":2.515,"n":124,"o":2.525,"t":"2026-08-26T15:45:00Z","v":13510,"vw":2.523257},{"c":2.545,"h":2.55,"l":2.535,"n":40,"o":2.535,"t":"2026-08-26T16:00:00Z","v":9417,"vw":2.545375},{"c":2.54,"h":2.545,"l":2.54,"n":12,"o":2.545,"t":"2026-08-26T16:15:00Z","v":748,"vw":2.544},{"c":2.545,"h":2.545,"l":2.54,"n":38,"o":2.5437,"t":"2026-08-26T16:30:00Z","v":25992,"vw":2.543531},{"c":2.545,"h":2.55,"l":2.53,"n":64,"o":2.545,"t":"2026-08-26T16:45:00Z","v":9365,"vw":2.540506},{"c":2.552,"h":2.56,"l":2.54,"n":191,"o":2.545,"t":"2026-08-26T17:00:00Z","v":80152,"vw":2.549928},{"c":2.5403,"h":2.555,"l":2.5403,"n":105,"o":2.555,"t":"2026-08-26T17:15:00Z","v":10984,"vw":2.549818},{"c":2.555,"h":2.555,"l":2.545,"n":41,"o":2.545,"t":"2026-08-26T17:30:00Z","v":5673,"vw":2.551771},{"c":2.56,"h":2.56,"l":2.555,"n":39,"o":2.56,"t":"2026-08-26T17:45:00Z","v":2649,"vw":2.556522},{"c":2.56,"h":2.56,"l":2.5548,"n":23,"o":2.555,"t":"2026-08-26T18:00:00Z","v":1578,"vw":2.555754},{"c":2.545,"h":2.56,"l":2.545,"n":52,"o":2.56,"t":"2026-08-26T18:15:00Z","v":6425,"vw":2.551564},{"c":2.55,"h":2.55,"l":2.54,"n":35,"o":2.55,"t":"2026-08-26T18:30:00Z","v":13836,"vw":2.544556},{"c":2.55,"h":2.555,"l":2.54,"n":84,"o":2.55,"t":"2026-08-26T18:45:00Z","v":12008,"vw":2.550281},{"c":2.545,"h":2.55,"l":2.54,"n":52,"o":2.545,"t":"2026-08-26T19:00:00Z","v":5003,"vw":2.541429},{"c":2.545,"h":2.555,"l":2.54,"n":236,"o":2.545,"t":"2026-08-26T19:15:00Z","v":83807,"vw":2.549793},{"c":2.54,"h":2.545,"l":2.531,"n":163,"o":2.545,"t":"2026-08-26T19:30:00Z","v":25559,"vw":2.539974},{"c":2.515,"h":2.545,"l":2.51,"n":700,"o":2.54,"t":"2026-08-26T19:45:00Z","v":110184,"vw":2.524518},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-08-26T20:00:00Z","v":12773,"vw":2.52},{"c":2.5074,"h":2.5074,"l":2.5074,"n":1,"o":2.5074,"t":"2026-08-26T20:15:00Z","v":100,"vw":2.5074},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-08-26T20:45:00Z","v":100,"vw":2.57},{"c":2.5155,"h":2.5155,"l":2.5155,"n":1,"o":2.5155,"t":"2026-08-27T11:00:00Z","v":500,"vw":2.5155},{"c":2.55,"h":2.55,"l":2.54,"n":5,"o":2.54,"t":"2026-08-27T12:30:00Z","v":7666,"vw":2.540683},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-08-27T13:15:00Z","v":417,"vw":2.54},{"c":2.565,"h":2.565,"l":2.52,"n":112,"o":2.52,"t":"2026-08-27T13:30:00Z","v":13077,"vw":2.530491},{"c":2.589,"h":2.589,"l":2.565,"n":33,"o":2.565,"t":"2026-08-27T13:45:00Z","v":15596,"vw":2.5708},{"c":2.565,"h":2.59,"l":2.565,"n":107,"o":2.59,"t":"2026-08-27T14:00:00Z","v":18731,"vw":2.576069},{"c":2.585,"h":2.585,"l":2.5609,"n":189,"o":2.565,"t":"2026-08-27T14:15:00Z","v":11240,"vw":2.571901},{"c":2.585,"h":2.59,"l":2.5838,"n":38,"o":2.585,"t":"2026-08-27T14:30:00Z","v":4459,"vw":2.585421},{"c":2.585,"h":2.589,"l":2.585,"n":23,"o":2.585,"t":"2026-08-27T14:45:00Z","v":1574,"vw":2.58619},{"c":2.585,"h":2.59,"l":2.5801,"n":39,"o":2.585,"t":"2026-08-27T15:00:00Z","v":3874,"vw":2.584547},{"c":2.625,"h":2.625,"l":2.58,"n":233,"o":2.589,"t":"2026-08-27T15:15:00Z","v":44041,"vw":2.596651},{"c":2.601,"h":2.625,"l":2.6,"n":151,"o":2.625,"t":"2026-08-27T15:30:00Z","v":37630,"vw":2.615454},{"c":2.615,"h":2.615,"l":2.601,"n":32,"o":2.6068,"t":"2026-08-27T15:45:00Z","v":4775,"vw":2.606953},{"c":2.615,"h":2.62,"l":2.615,"n":42,"o":2.615,"t":"2026-08-27T16:00:00Z","v":11710,"vw":2.616496},{"c":2.605,"h":2.62,"l":2.605,"n":50,"o":2.62,"t":"2026-08-27T16:15:00Z","v":11511,"vw":2.610893},{"c":2.615,"h":2.619,"l":2.605,"n":25,"o":2.605,"t":"2026-08-27T16:30:00Z","v":8313,"vw":2.614808},{"c":2.625,"h":2.63,"l":2.6101,"n":43,"o":2.615,"t":"2026-08-27T16:45:00Z","v":8197,"vw":2.619774},{"c":2.615,"h":2.625,"l":2.615,"n":65,"o":2.625,"t":"2026-08-27T17:00:00Z","v":10781,"vw":2.622184},{"c":2.605,"h":2.615,"l":2.605,"n":39,"o":2.615,"t":"2026-08-27T17:15:00Z","v":9188,"vw":2.608615},{"c":2.605,"h":2.605,"l":2.605,"n":9,"o":2.605,"t":"2026-08-27T17:30:00Z","v":917,"vw":2.605},{"c":2.595,"h":2.61,"l":2.595,"n":91,"o":2.605,"t":"2026-08-27T17:45:00Z","v":16798,"vw":2.600897},{"c":2.595,"h":2.6,"l":2.595,"n":25,"o":2.6,"t":"2026-08-27T18:00:00Z","v":2982,"vw":2.597179},{"c":2.6,"h":2.6,"l":2.59,"n":25,"o":2.595,"t":"2026-08-27T18:15:00Z","v":2270,"vw":2.595449},{"c":2.585,"h":2.6,"l":2.581,"n":101,"o":2.595,"t":"2026-08-27T18:30:00Z","v":16202,"vw":2.590388},{"c":2.6,"h":2.605,"l":2.585,"n":70,"o":2.59,"t":"2026-08-27T18:45:00Z","v":12144,"vw":2.59665},{"c":2.585,"h":2.6,"l":2.5809,"n":77,"o":2.6,"t":"2026-08-27T19:00:00Z","v":11876,"vw":2.589088},{"c":2.585,"h":2.595,"l":2.585,"n":62,"o":2.585,"t":"2026-08-27T19:15:00Z","v":16900,"vw":2.590192},{"c":2.585,"h":2.59,"l":2.585,"n":58,"o":2.585,"t":"2026-08-27T19:30:00Z","v":1762,"vw":2.585455},{"c":2.555,"h":2.6,"l":2.55,"n":340,"o":2.585,"t":"2026-08-27T19:45:00Z","v":57336,"vw":2.576499},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-08-27T20:00:00Z","v":9868,"vw":2.57},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-08-27T21:15:00Z","v":1250,"vw":2.52},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-08-27T22:30:00Z","v":374,"vw":2.61},{"c":2.61,"h":2.64,"l":2.61,"n":2,"o":2.64,"t":"2026-08-27T23:45:00Z","v":746,"vw":2.62496},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-08-28T12:45:00Z","v":100,"vw":2.58},{"c":2.5382,"h":2.57,"l":2.53,"n":155,"o":2.57,"t":"2026-08-28T13:30:00Z","v":24516,"vw":2.544641},{"c":2.53,"h":2.545,"l":2.525,"n":112,"o":2.535,"t":"2026-08-28T13:45:00Z","v":16183,"vw":2.536087},{"c":2.495,"h":2.52,"l":2.49,"n":162,"o":2.52,"t":"2026-08-28T14:00:00Z","v":24030,"vw":2.512875},{"c":2.51,"h":2.515,"l":2.495,"n":113,"o":2.495,"t":"2026-08-28T14:15:00Z","v":14517,"vw":2.510942},{"c":2.51,"h":2.51,"l":2.5001,"n":24,"o":2.501,"t":"2026-08-28T14:30:00Z","v":5914,"vw":2.505756},{"c":2.5001,"h":2.51,"l":2.5001,"n":36,"o":2.51,"t":"2026-08-28T14:45:00Z","v":5124,"vw":2.50835},{"c":2.51,"h":2.51,"l":2.505,"n":19,"o":2.505,"t":"2026-08-28T15:00:00Z","v":2146,"vw":2.508856},{"c":2.501,"h":2.51,"l":2.501,"n":50,"o":2.5097,"t":"2026-08-28T15:15:00Z","v":9624,"vw":2.508857},{"c":2.4931,"h":2.5099,"l":2.4931,"n":59,"o":2.505,"t":"2026-08-28T15:30:00Z","v":7882,"vw":2.501382},{"c":2.495,"h":2.5,"l":2.4908,"n":31,"o":2.495,"t":"2026-08-28T15:45:00Z","v":9560,"vw":2.494515},{"c":2.49,"h":2.505,"l":2.485,"n":166,"o":2.49,"t":"2026-08-28T16:00:00Z","v":23545,"vw":2.493321},{"c":2.5,"h":2.5,"l":2.485,"n":58,"o":2.5,"t":"2026-08-28T16:15:00Z","v":8710,"vw":2.491037},{"c":2.501,"h":2.519,"l":2.4909,"n":116,"o":2.5,"t":"2026-08-28T16:30:00Z","v":23129,"vw":2.501093},{"c":2.495,"h":2.505,"l":2.495,"n":30,"o":2.5009,"t":"2026-08-28T16:45:00Z","v":5434,"vw":2.499996},{"c":2.495,"h":2.495,"l":2.49,"n":8,"o":2.49,"t":"2026-08-28T17:00:00Z","v":493,"vw":2.492256},{"c":2.495,"h":2.5,"l":2.495,"n":52,"o":2.5,"t":"2026-08-28T17:15:00Z","v":7538,"vw":2.498552},{"c":2.5,"h":2.5,"l":2.495,"n":23,"o":2.495,"t":"2026-08-28T17:30:00Z","v":5288,"vw":2.496419},{"c":2.515,"h":2.515,"l":2.495,"n":184,"o":2.495,"t":"2026-08-28T17:45:00Z","v":67750,"vw":2.507769},{"c":2.52,"h":2.52,"l":2.51,"n":35,"o":2.51,"t":"2026-08-28T18:00:00Z","v":6796,"vw":2.513568},{"c":2.52,"h":2.53,"l":2.515,"n":63,"o":2.53,"t":"2026-08-28T18:15:00Z","v":4740,"vw":2.519296},{"c":2.51,"h":2.515,"l":2.51,"n":25,"o":2.515,"t":"2026-08-28T18:30:00Z","v":3010,"vw":2.510176},{"c":2.505,"h":2.52,"l":2.505,"n":49,"o":2.515,"t":"2026-08-28T18:45:00Z","v":8564,"vw":2.508391},{"c":2.515,"h":2.519,"l":2.51,"n":36,"o":2.51,"t":"2026-08-28T19:00:00Z","v":3304,"vw":2.513821},{"c":2.52,"h":2.52,"l":2.515,"n":12,"o":2.515,"t":"2026-08-28T19:15:00Z","v":1208,"vw":2.515418},{"c":2.515,"h":2.515,"l":2.515,"n":8,"o":2.515,"t":"2026-08-28T19:30:00Z","v":660,"vw":2.515},{"c":2.52,"h":2.52,"l":2.505,"n":263,"o":2.515,"t":"2026-08-28T19:45:00Z","v":33794,"vw":2.512357},{"c":2.51,"h":2.52,"l":2.51,"n":6,"o":2.52,"t":"2026-08-28T20:00:00Z","v":2655,"vw":2.511057},{"c":2.5277,"h":2.5277,"l":2.5277,"n":1,"o":2.5277,"t":"2026-08-28T23:30:00Z","v":300,"vw":2.5277},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-08-31T12:30:00Z","v":398,"vw":2.51},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-08-31T13:15:00Z","v":396,"vw":2.56},{"c":2.55,"h":2.55,"l":2.5,"n":90,"o":2.542,"t":"2026-08-31T13:30:00Z","v":39879,"vw":2.530582},{"c":2.53,"h":2.545,"l":2.5201,"n":25,"o":2.545,"t":"2026-08-31T13:45:00Z","v":4839,"vw":2.531382},{"c":2.5,"h":2.52,"l":2.5,"n":50,"o":2.52,"t":"2026-08-31T14:00:00Z","v":22877,"vw":2.511348},{"c":2.51,"h":2.53,"l":2.5,"n":67,"o":2.5,"t":"2026-08-31T14:15:00Z","v":7073,"vw":2.515404},{"c":2.515,"h":2.515,"l":2.5,"n":75,"o":2.515,"t":"2026-08-31T14:30:00Z","v":10823,"vw":2.510788},{"c":2.515,"h":2.515,"l":2.51,"n":30,"o":2.515,"t":"2026-08-31T14:45:00Z","v":3179,"vw":2.514843},{"c":2.515,"h":2.515,"l":2.51,"n":21,"o":2.515,"t":"2026-08-31T15:00:00Z","v":2957,"vw":2.514308},{"c":2.515,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-08-31T15:15:00Z","v":2502,"vw":2.516674},{"c":2.515,"h":2.519,"l":2.515,"n":13,"o":2.519,"t":"2026-08-31T15:30:00Z","v":1687,"vw":2.515485},{"c":2.515,"h":2.52,"l":2.51,"n":18,"o":2.515,"t":"2026-08-31T15:45:00Z","v":3814,"vw":2.517238},{"c":2.515,"h":2.515,"l":2.515,"n":8,"o":2.515,"t":"2026-08-31T16:00:00Z","v":570,"vw":2.515},{"c":2.515,"h":2.52,"l":2.515,"n":17,"o":2.515,"t":"2026-08-31T16:15:00Z","v":2529,"vw":2.515454},{"c":2.511,"h":2.515,"l":2.511,"n":9,"o":2.515,"t":"2026-08-31T16:30:00Z","v":797,"vw":2.51297},{"c":2.515,"h":2.515,"l":2.515,"n":7,"o":2.515,"t":"2026-08-31T16:45:00Z","v":546,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":4,"o":2.515,"t":"2026-08-31T17:15:00Z","v":525,"vw":2.515},{"c":2.515,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-08-31T17:30:00Z","v":2516,"vw":2.515681},{"c":2.525,"h":2.525,"l":2.511,"n":38,"o":2.515,"t":"2026-08-31T17:45:00Z","v":5692,"vw":2.519323},{"c":2.516,"h":2.525,"l":2.51,"n":58,"o":2.525,"t":"2026-08-31T18:00:00Z","v":8311,"vw":2.513017},{"c":2.505,"h":2.5133,"l":2.505,"n":54,"o":2.5133,"t":"2026-08-31T18:30:00Z","v":5941,"vw":2.509832},{"c":2.505,"h":2.51,"l":2.505,"n":22,"o":2.505,"t":"2026-08-31T18:45:00Z","v":12229,"vw":2.509016},{"c":2.51,"h":2.51,"l":2.495,"n":92,"o":2.505,"t":"2026-08-31T19:00:00Z","v":8050,"vw":2.499854},{"c":2.505,"h":2.505,"l":2.5,"n":8,"o":2.5,"t":"2026-08-31T19:15:00Z","v":1328,"vw":2.503107},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-08-31T19:30:00Z","v":100,"vw":2.505},{"c":2.51,"h":2.515,"l":2.5,"n":146,"o":2.505,"t":"2026-08-31T19:45:00Z","v":17103,"vw":2.50684},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-08-31T20:00:00Z","v":8203,"vw":2.51},{"c":2.5301,"h":2.5301,"l":2.5301,"n":1,"o":2.5301,"t":"2026-08-31T22:30:00Z","v":100,"vw":2.5301},{"c":2.5,"h":2.51,"l":2.46,"n":6,"o":2.51,"t":"2026-09-01T11:00:00Z","v":1151,"vw":2.482732},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-01T12:00:00Z","v":400,"vw":2.47},{"c":2.5002,"h":2.5084,"l":2.49,"n":39,"o":2.5,"t":"2026-09-01T13:30:00Z","v":9048,"vw":2.499291},{"c":2.5077,"h":2.508,"l":2.5,"n":6,"o":2.5,"t":"2026-09-01T13:45:00Z","v":1650,"vw":2.503856},{"c":2.505,"h":2.51,"l":2.5,"n":57,"o":2.5,"t":"2026-09-01T14:00:00Z","v":22795,"vw":2.509458},{"c":2.505,"h":2.51,"l":2.5,"n":146,"o":2.51,"t":"2026-09-01T14:15:00Z","v":28470,"vw":2.509165},{"c":2.5,"h":2.51,"l":2.495,"n":66,"o":2.51,"t":"2026-09-01T14:30:00Z","v":14505,"vw":2.500373},{"c":2.499,"h":2.51,"l":2.495,"n":29,"o":2.505,"t":"2026-09-01T14:45:00Z","v":5989,"vw":2.501833},{"c":2.495,"h":2.5,"l":2.495,"n":15,"o":2.495,"t":"2026-09-01T15:00:00Z","v":1568,"vw":2.496334},{"c":2.5,"h":2.505,"l":2.491,"n":64,"o":2.491,"t":"2026-09-01T15:15:00Z","v":14440,"vw":2.497828},{"c":2.505,"h":2.51,"l":2.5,"n":9,"o":2.5,"t":"2026-09-01T15:30:00Z","v":1132,"vw":2.505137},{"c":2.51,"h":2.51,"l":2.505,"n":16,"o":2.505,"t":"2026-09-01T15:45:00Z","v":3638,"vw":2.507474},{"c":2.495,"h":2.505,"l":2.495,"n":41,"o":2.505,"t":"2026-09-01T16:00:00Z","v":10015,"vw":2.501818},{"c":2.485,"h":2.5,"l":2.48,"n":197,"o":2.5,"t":"2026-09-01T16:15:00Z","v":58999,"vw":2.481769},{"c":2.485,"h":2.485,"l":2.4708,"n":57,"o":2.48,"t":"2026-09-01T16:30:00Z","v":13216,"vw":2.476179},{"c":2.495,"h":2.4999,"l":2.48,"n":116,"o":2.485,"t":"2026-09-01T16:45:00Z","v":25849,"vw":2.485309},{"c":2.495,"h":2.499,"l":2.49,"n":22,"o":2.495,"t":"2026-09-01T17:00:00Z","v":9267,"vw":2.494924},{"c":2.505,"h":2.51,"l":2.495,"n":36,"o":2.495,"t":"2026-09-01T17:15:00Z","v":6703,"vw":2.50058},{"c":2.51,"h":2.51,"l":2.5,"n":17,"o":2.505,"t":"2026-09-01T17:30:00Z","v":15256,"vw":2.503528},{"c":2.495,"h":2.5,"l":2.49,"n":139,"o":2.5,"t":"2026-09-01T17:45:00Z","v":8440,"vw":2.497643},{"c":2.485,"h":2.49,"l":2.4809,"n":34,"o":2.49,"t":"2026-09-01T18:00:00Z","v":11557,"vw":2.485461},{"c":2.485,"h":2.49,"l":2.48,"n":17,"o":2.485,"t":"2026-09-01T18:15:00Z","v":3650,"vw":2.485959},{"c":2.48,"h":2.485,"l":2.475,"n":47,"o":2.48,"t":"2026-09-01T18:30:00Z","v":7866,"vw":2.479758},{"c":2.4803,"h":2.49,"l":2.475,"n":48,"o":2.48,"t":"2026-09-01T18:45:00Z","v":15421,"vw":2.482302},{"c":2.485,"h":2.49,"l":2.481,"n":38,"o":2.49,"t":"2026-09-01T19:00:00Z","v":5006,"vw":2.486044},{"c":2.485,"h":2.49,"l":2.48,"n":100,"o":2.49,"t":"2026-09-01T19:15:00Z","v":31957,"vw":2.481073},{"c":2.475,"h":2.485,"l":2.47,"n":142,"o":2.485,"t":"2026-09-01T19:30:00Z","v":30904,"vw":2.476386},{"c":2.47,"h":2.48,"l":2.45,"n":353,"o":2.475,"t":"2026-09-01T19:45:00Z","v":109557,"vw":2.460162},{"c":2.4434,"h":2.48,"l":2.4434,"n":6,"o":2.48,"t":"2026-09-01T20:00:00Z","v":3556,"vw":2.477939},{"c":2.45,"h":2.48,"l":2.45,"n":18,"o":2.48,"t":"2026-09-01T21:30:00Z","v":4000,"vw":2.452373},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-09-02T13:00:00Z","v":209,"vw":2.54},{"c":2.545,"h":2.57,"l":2.49,"n":311,"o":2.49,"t":"2026-09-02T13:30:00Z","v":77894,"vw":2.535529},{"c":2.555,"h":2.565,"l":2.54,"n":196,"o":2.545,"t":"2026-09-02T13:45:00Z","v":45048,"vw":2.547478},{"c":2.56,"h":2.57,"l":2.555,"n":47,"o":2.56,"t":"2026-09-02T14:00:00Z","v":18271,"vw":2.562174},{"c":2.54,"h":2.555,"l":2.54,"n":81,"o":2.555,"t":"2026-09-02T14:15:00Z","v":6122,"vw":2.548915},{"c":2.54,"h":2.54,"l":2.53,"n":20,"o":2.535,"t":"2026-09-02T14:30:00Z","v":2612,"vw":2.533412},{"c":2.515,"h":2.53,"l":2.515,"n":40,"o":2.53,"t":"2026-09-02T14:45:00Z","v":7506,"vw":2.523348},{"c":2.515,"h":2.52,"l":2.5101,"n":18,"o":2.52,"t":"2026-09-02T15:00:00Z","v":3256,"vw":2.514396},{"c":2.515,"h":2.52,"l":2.515,"n":13,"o":2.52,"t":"2026-09-02T15:15:00Z","v":2239,"vw":2.515692},{"c":2.515,"h":2.52,"l":2.515,"n":11,"o":2.515,"t":"2026-09-02T15:30:00Z","v":1218,"vw":2.515926},{"c":2.53,"h":2.53,"l":2.515,"n":29,"o":2.515,"t":"2026-09-02T15:45:00Z","v":5953,"vw":2.519715},{"c":2.54,"h":2.54,"l":2.53,"n":35,"o":2.53,"t":"2026-09-02T16:00:00Z","v":10078,"vw":2.536909},{"c":2.52,"h":2.54,"l":2.52,"n":29,"o":2.5399,"t":"2026-09-02T16:15:00Z","v":4589,"vw":2.531797},{"c":2.53,"h":2.53,"l":2.525,"n":7,"o":2.53,"t":"2026-09-02T16:30:00Z","v":1914,"vw":2.527023},{"c":2.535,"h":2.535,"l":2.525,"n":35,"o":2.525,"t":"2026-09-02T16:45:00Z","v":14169,"vw":2.528856},{"c":2.525,"h":2.54,"l":2.525,"n":40,"o":2.54,"t":"2026-09-02T17:00:00Z","v":7708,"vw":2.532365},{"c":2.54,"h":2.54,"l":2.525,"n":36,"o":2.525,"t":"2026-09-02T17:15:00Z","v":7596,"vw":2.532126},{"c":2.525,"h":2.54,"l":2.525,"n":29,"o":2.54,"t":"2026-09-02T17:30:00Z","v":7251,"vw":2.530493},{"c":2.53,"h":2.53,"l":2.525,"n":24,"o":2.525,"t":"2026-09-02T17:45:00Z","v":3318,"vw":2.526558},{"c":2.53,"h":2.53,"l":2.525,"n":11,"o":2.525,"t":"2026-09-02T18:00:00Z","v":1850,"vw":2.528371},{"c":2.53,"h":2.53,"l":2.52,"n":61,"o":2.529,"t":"2026-09-02T18:15:00Z","v":9793,"vw":2.522547},{"c":2.54,"h":2.54,"l":2.5282,"n":19,"o":2.5282,"t":"2026-09-02T18:30:00Z","v":6652,"vw":2.53013},{"c":2.53,"h":2.54,"l":2.525,"n":51,"o":2.535,"t":"2026-09-02T18:45:00Z","v":11378,"vw":2.530295},{"c":2.54,"h":2.54,"l":2.531,"n":25,"o":2.54,"t":"2026-09-02T19:00:00Z","v":3599,"vw":2.537185},{"c":2.54,"h":2.54,"l":2.535,"n":15,"o":2.54,"t":"2026-09-02T19:15:00Z","v":2227,"vw":2.535704},{"c":2.535,"h":2.54,"l":2.53,"n":39,"o":2.535,"t":"2026-09-02T19:30:00Z","v":3980,"vw":2.534062},{"c":2.53,"h":2.54,"l":2.52,"n":285,"o":2.535,"t":"2026-09-02T19:45:00Z","v":50216,"vw":2.525085},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-09-02T20:00:00Z","v":6957,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-02T21:00:00Z","v":100,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-02T23:30:00Z","v":500,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-03T09:15:00Z","v":1366,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-09-03T11:00:00Z","v":203,"vw":2.53},{"c":2.535,"h":2.5499,"l":2.53,"n":16,"o":2.54,"t":"2026-09-03T13:30:00Z","v":7140,"vw":2.54185},{"c":2.535,"h":2.54,"l":2.52,"n":21,"o":2.53,"t":"2026-09-03T13:45:00Z","v":2692,"vw":2.530288},{"c":2.53,"h":2.53,"l":2.525,"n":7,"o":2.525,"t":"2026-09-03T14:00:00Z","v":800,"vw":2.525625},{"c":2.52,"h":2.525,"l":2.51,"n":33,"o":2.525,"t":"2026-09-03T14:15:00Z","v":4943,"vw":2.516262},{"c":2.505,"h":2.52,"l":2.5,"n":62,"o":2.51,"t":"2026-09-03T14:30:00Z","v":12055,"vw":2.509453},{"c":2.5009,"h":2.505,"l":2.5001,"n":9,"o":2.505,"t":"2026-09-03T14:45:00Z","v":4010,"vw":2.502215},{"c":2.495,"h":2.51,"l":2.491,"n":108,"o":2.5,"t":"2026-09-03T15:00:00Z","v":38256,"vw":2.499742},{"c":2.51,"h":2.51,"l":2.495,"n":21,"o":2.495,"t":"2026-09-03T15:15:00Z","v":3524,"vw":2.497726},{"c":2.505,"h":2.51,"l":2.505,"n":20,"o":2.51,"t":"2026-09-03T15:30:00Z","v":656,"vw":2.507857},{"c":2.505,"h":2.51,"l":2.49,"n":78,"o":2.5,"t":"2026-09-03T15:45:00Z","v":23996,"vw":2.497768},{"c":2.51,"h":2.51,"l":2.5,"n":52,"o":2.501,"t":"2026-09-03T16:00:00Z","v":9289,"vw":2.501834},{"c":2.51,"h":2.51,"l":2.505,"n":13,"o":2.505,"t":"2026-09-03T16:15:00Z","v":1230,"vw":2.507685},{"c":2.505,"h":2.5091,"l":2.505,"n":6,"o":2.509,"t":"2026-09-03T16:30:00Z","v":1937,"vw":2.508185},{"c":2.505,"h":2.51,"l":2.505,"n":12,"o":2.505,"t":"2026-09-03T16:45:00Z","v":2389,"vw":2.505639},{"c":2.5009,"h":2.51,"l":2.5009,"n":10,"o":2.505,"t":"2026-09-03T17:00:00Z","v":1683,"vw":2.502829},{"c":2.505,"h":2.51,"l":2.5004,"n":15,"o":2.505,"t":"2026-09-03T17:15:00Z","v":10335,"vw":2.50237},{"c":2.515,"h":2.5191,"l":2.5091,"n":128,"o":2.5091,"t":"2026-09-03T17:30:00Z","v":12862,"vw":2.512946},{"c":2.52,"h":2.52,"l":2.515,"n":14,"o":2.52,"t":"2026-09-03T17:45:00Z","v":736,"vw":2.51789},{"c":2.515,"h":2.519,"l":2.51,"n":7,"o":2.512,"t":"2026-09-03T18:00:00Z","v":2708,"vw":2.513878},{"c":2.52,"h":2.52,"l":2.51,"n":12,"o":2.52,"t":"2026-09-03T18:15:00Z","v":5392,"vw":2.512068},{"c":2.525,"h":2.525,"l":2.515,"n":36,"o":2.5192,"t":"2026-09-03T18:30:00Z","v":7749,"vw":2.519728},{"c":2.51,"h":2.53,"l":2.51,"n":41,"o":2.525,"t":"2026-09-03T18:45:00Z","v":5585,"vw":2.522211},{"c":2.515,"h":2.52,"l":2.5101,"n":15,"o":2.5101,"t":"2026-09-03T19:00:00Z","v":1535,"vw":2.515926},{"c":2.5086,"h":2.515,"l":2.505,"n":35,"o":2.515,"t":"2026-09-03T19:15:00Z","v":2996,"vw":2.509207},{"c":2.505,"h":2.51,"l":2.5,"n":42,"o":2.5009,"t":"2026-09-03T19:30:00Z","v":7933,"vw":2.501532},{"c":2.52,"h":2.52,"l":2.505,"n":176,"o":2.5052,"t":"2026-09-03T19:45:00Z","v":32001,"vw":2.512799},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-09-03T20:00:00Z","v":4494,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-04T10:45:00Z","v":200,"vw":2.55},{"c":2.51,"h":2.52,"l":2.48,"n":73,"o":2.5,"t":"2026-09-04T13:30:00Z","v":17048,"vw":2.507328},{"c":2.525,"h":2.529,"l":2.515,"n":20,"o":2.515,"t":"2026-09-04T13:45:00Z","v":4441,"vw":2.521836},{"c":2.505,"h":2.52,"l":2.5,"n":50,"o":2.52,"t":"2026-09-04T14:00:00Z","v":8831,"vw":2.509353},{"c":2.52,"h":2.52,"l":2.505,"n":62,"o":2.509,"t":"2026-09-04T14:15:00Z","v":5727,"vw":2.512423},{"c":2.515,"h":2.525,"l":2.515,"n":39,"o":2.52,"t":"2026-09-04T14:30:00Z","v":6250,"vw":2.51925},{"c":2.5591,"h":2.5591,"l":2.515,"n":214,"o":2.515,"t":"2026-09-04T14:45:00Z","v":93393,"vw":2.542337},{"c":2.56,"h":2.57,"l":2.555,"n":65,"o":2.555,"t":"2026-09-04T15:00:00Z","v":13395,"vw":2.559407},{"c":2.54,"h":2.565,"l":2.535,"n":98,"o":2.565,"t":"2026-09-04T15:15:00Z","v":21380,"vw":2.551315},{"c":2.545,"h":2.545,"l":2.5411,"n":9,"o":2.5411,"t":"2026-09-04T15:30:00Z","v":803,"vw":2.544076},{"c":2.55,"h":2.55,"l":2.535,"n":58,"o":2.545,"t":"2026-09-04T15:45:00Z","v":9462,"vw":2.541066},{"c":2.545,"h":2.55,"l":2.54,"n":71,"o":2.545,"t":"2026-09-04T16:00:00Z","v":13113,"vw":2.54819},{"c":2.55,"h":2.555,"l":2.54,"n":54,"o":2.545,"t":"2026-09-04T16:15:00Z","v":11997,"vw":2.545479},{"c":2.545,"h":2.55,"l":2.545,"n":14,"o":2.55,"t":"2026-09-04T16:30:00Z","v":2829,"vw":2.54886},{"c":2.541,"h":2.545,"l":2.541,"n":2,"o":2.545,"t":"2026-09-04T16:45:00Z","v":1500,"vw":2.543667},{"c":2.545,"h":2.545,"l":2.54,"n":6,"o":2.54,"t":"2026-09-04T17:00:00Z","v":2407,"vw":2.542713},{"c":2.545,"h":2.55,"l":2.54,"n":15,"o":2.5438,"t":"2026-09-04T17:15:00Z","v":3401,"vw":2.544684},{"c":2.545,"h":2.55,"l":2.545,"n":4,"o":2.545,"t":"2026-09-04T17:30:00Z","v":898,"vw":2.546264},{"c":2.54,"h":2.5489,"l":2.54,"n":13,"o":2.54,"t":"2026-09-04T17:45:00Z","v":5123,"vw":2.540707},{"c":2.545,"h":2.55,"l":2.54,"n":27,"o":2.54,"t":"2026-09-04T18:00:00Z","v":46146,"vw":2.540501},{"c":2.5442,"h":2.545,"l":2.5442,"n":8,"o":2.545,"t":"2026-09-04T18:15:00Z","v":4358,"vw":2.544256},{"c":2.55,"h":2.555,"l":2.545,"n":81,"o":2.55,"t":"2026-09-04T18:30:00Z","v":20336,"vw":2.549156},{"c":2.555,"h":2.555,"l":2.545,"n":145,"o":2.55,"t":"2026-09-04T18:45:00Z","v":41588,"vw":2.549829},{"c":2.555,"h":2.56,"l":2.55,"n":28,"o":2.555,"t":"2026-09-04T19:00:00Z","v":3052,"vw":2.5558},{"c":2.565,"h":2.565,"l":2.555,"n":34,"o":2.555,"t":"2026-09-04T19:15:00Z","v":6019,"vw":2.560348},{"c":2.545,"h":2.57,"l":2.545,"n":86,"o":2.56,"t":"2026-09-04T19:30:00Z","v":17617,"vw":2.558856},{"c":2.57,"h":2.57,"l":2.545,"n":136,"o":2.545,"t":"2026-09-04T19:45:00Z","v":24479,"vw":2.562701},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-09-04T20:00:00Z","v":9225,"vw":2.565},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-04T23:00:00Z","v":1000,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":20,"o":2.57,"t":"2026-09-08T11:15:00Z","v":1044,"vw":2.57},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-09-08T13:00:00Z","v":234,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-09-08T13:15:00Z","v":566,"vw":2.59},{"c":2.575,"h":2.58,"l":2.5601,"n":50,"o":2.57,"t":"2026-09-08T13:30:00Z","v":29621,"vw":2.569604},{"c":2.615,"h":2.615,"l":2.575,"n":388,"o":2.575,"t":"2026-09-08T13:45:00Z","v":73819,"vw":2.582609},{"c":2.615,"h":2.615,"l":2.6,"n":195,"o":2.615,"t":"2026-09-08T14:00:00Z","v":54306,"vw":2.608716},{"c":2.605,"h":2.62,"l":2.59,"n":129,"o":2.615,"t":"2026-09-08T14:15:00Z","v":41787,"vw":2.610282},{"c":2.615,"h":2.62,"l":2.605,"n":87,"o":2.605,"t":"2026-09-08T14:30:00Z","v":18514,"vw":2.610562},{"c":2.6109,"h":2.62,"l":2.6109,"n":22,"o":2.615,"t":"2026-09-08T14:45:00Z","v":2736,"vw":2.614248},{"c":2.625,"h":2.63,"l":2.61,"n":124,"o":2.62,"t":"2026-09-08T15:00:00Z","v":30078,"vw":2.620732},{"c":2.645,"h":2.65,"l":2.625,"n":220,"o":2.625,"t":"2026-09-08T15:15:00Z","v":42807,"vw":2.633815},{"c":2.6709,"h":2.68,"l":2.645,"n":163,"o":2.645,"t":"2026-09-08T15:30:00Z","v":47663,"vw":2.65977},{"c":2.67,"h":2.685,"l":2.665,"n":232,"o":2.68,"t":"2026-09-08T15:45:00Z","v":79219,"vw":2.6773},{"c":2.659,"h":2.6699,"l":2.655,"n":83,"o":2.665,"t":"2026-09-08T16:00:00Z","v":26503,"vw":2.660685},{"c":2.645,"h":2.66,"l":2.645,"n":106,"o":2.655,"t":"2026-09-08T16:15:00Z","v":20727,"vw":2.650662},{"c":2.64,"h":2.655,"l":2.64,"n":73,"o":2.645,"t":"2026-09-08T16:30:00Z","v":21035,"vw":2.649193},{"c":2.645,"h":2.6491,"l":2.645,"n":17,"o":2.645,"t":"2026-09-08T16:45:00Z","v":2958,"vw":2.645879},{"c":2.675,"h":2.68,"l":2.6409,"n":118,"o":2.645,"t":"2026-09-08T17:00:00Z","v":51528,"vw":2.662402},{"c":2.675,"h":2.685,"l":2.675,"n":53,"o":2.68,"t":"2026-09-08T17:15:00Z","v":14197,"vw":2.679715},{"c":2.66,"h":2.68,"l":2.66,"n":88,"o":2.675,"t":"2026-09-08T17:30:00Z","v":36622,"vw":2.66865},{"c":2.65,"h":2.66,"l":2.65,"n":52,"o":2.66,"t":"2026-09-08T17:45:00Z","v":11916,"vw":2.658432},{"c":2.67,"h":2.67,"l":2.655,"n":51,"o":2.655,"t":"2026-09-08T18:00:00Z","v":7223,"vw":2.661333},{"c":2.68,"h":2.68,"l":2.67,"n":16,"o":2.675,"t":"2026-09-08T18:15:00Z","v":3445,"vw":2.672456},{"c":2.69,"h":2.69,"l":2.6725,"n":120,"o":2.675,"t":"2026-09-08T18:30:00Z","v":28386,"vw":2.686048},{"c":2.685,"h":2.7,"l":2.68,"n":82,"o":2.685,"t":"2026-09-08T18:45:00Z","v":33387,"vw":2.69029},{"c":2.685,"h":2.69,"l":2.68,"n":40,"o":2.685,"t":"2026-09-08T19:00:00Z","v":9750,"vw":2.682784},{"c":2.69,"h":2.69,"l":2.685,"n":31,"o":2.685,"t":"2026-09-08T19:15:00Z","v":6236,"vw":2.689187},{"c":2.68,"h":2.7,"l":2.6729,"n":157,"o":2.685,"t":"2026-09-08T19:30:00Z","v":37816,"vw":2.690208},{"c":2.69,"h":2.69,"l":2.68,"n":212,"o":2.6891,"t":"2026-09-08T19:45:00Z","v":74026,"vw":2.6875},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-09-08T20:00:00Z","v":20578,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-08T20:15:00Z","v":150,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-09-08T21:00:00Z","v":1750,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-08T21:15:00Z","v":250,"vw":2.67},{"c":2.66,"h":2.66,"l":2.5662,"n":2,"o":2.5662,"t":"2026-09-09T11:00:00Z","v":3500,"vw":2.6332},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-09T12:30:00Z","v":400,"vw":2.67},{"c":2.67,"h":2.6706,"l":2.67,"n":5,"o":2.67,"t":"2026-09-09T12:45:00Z","v":4274,"vw":2.670129},{"c":2.67,"h":2.6739,"l":2.67,"n":4,"o":2.6739,"t":"2026-09-09T13:00:00Z","v":2410,"vw":2.67195},{"c":2.68,"h":2.68,"l":2.68,"n":17,"o":2.68,"t":"2026-09-09T13:15:00Z","v":1444,"vw":2.68},{"c":2.66,"h":2.68,"l":2.6509,"n":182,"o":2.67,"t":"2026-09-09T13:30:00Z","v":20307,"vw":2.669112},{"c":2.64,"h":2.66,"l":2.64,"n":38,"o":2.66,"t":"2026-09-09T13:45:00Z","v":7881,"vw":2.656626},{"c":2.65,"h":2.65,"l":2.6401,"n":11,"o":2.645,"t":"2026-09-09T14:00:00Z","v":1884,"vw":2.64747},{"c":2.635,"h":2.64,"l":2.625,"n":46,"o":2.64,"t":"2026-09-09T14:15:00Z","v":16431,"vw":2.635965},{"c":2.635,"h":2.635,"l":2.625,"n":51,"o":2.635,"t":"2026-09-09T14:30:00Z","v":9769,"vw":2.631215},{"c":2.64,"h":2.64,"l":2.6309,"n":31,"o":2.635,"t":"2026-09-09T14:45:00Z","v":5464,"vw":2.635416},{"c":2.609,"h":2.64,"l":2.605,"n":72,"o":2.64,"t":"2026-09-09T15:00:00Z","v":14650,"vw":2.62259},{"c":2.585,"h":2.605,"l":2.585,"n":79,"o":2.6042,"t":"2026-09-09T15:15:00Z","v":29319,"vw":2.597548},{"c":2.59,"h":2.59,"l":2.58,"n":37,"o":2.5899,"t":"2026-09-09T15:30:00Z","v":11939,"vw":2.584392},{"c":2.5709,"h":2.59,"l":2.57,"n":176,"o":2.585,"t":"2026-09-09T15:45:00Z","v":55958,"vw":2.582698},{"c":2.579,"h":2.58,"l":2.5709,"n":50,"o":2.575,"t":"2026-09-09T16:00:00Z","v":18251,"vw":2.576619},{"c":2.575,"h":2.58,"l":2.57,"n":41,"o":2.58,"t":"2026-09-09T16:15:00Z","v":4285,"vw":2.575833},{"c":2.6,"h":2.6,"l":2.57,"n":46,"o":2.57,"t":"2026-09-09T16:30:00Z","v":6177,"vw":2.587848},{"c":2.595,"h":2.6,"l":2.59,"n":10,"o":2.595,"t":"2026-09-09T16:45:00Z","v":1655,"vw":2.595312},{"c":2.595,"h":2.595,"l":2.59,"n":9,"o":2.59,"t":"2026-09-09T17:00:00Z","v":3400,"vw":2.593242},{"c":2.59,"h":2.6,"l":2.59,"n":19,"o":2.6,"t":"2026-09-09T17:15:00Z","v":2036,"vw":2.592368},{"c":2.595,"h":2.595,"l":2.59,"n":22,"o":2.59,"t":"2026-09-09T17:30:00Z","v":9952,"vw":2.594264},{"c":2.5808,"h":2.59,"l":2.58,"n":54,"o":2.59,"t":"2026-09-09T17:45:00Z","v":13983,"vw":2.584482},{"c":2.595,"h":2.595,"l":2.575,"n":136,"o":2.58,"t":"2026-09-09T18:00:00Z","v":50980,"vw":2.582431},{"c":2.585,"h":2.6,"l":2.585,"n":69,"o":2.6,"t":"2026-09-09T18:15:00Z","v":6227,"vw":2.588644},{"c":2.585,"h":2.59,"l":2.58,"n":75,"o":2.59,"t":"2026-09-09T18:30:00Z","v":11542,"vw":2.58468},{"c":2.59,"h":2.59,"l":2.58,"n":67,"o":2.585,"t":"2026-09-09T18:45:00Z","v":11722,"vw":2.582129},{"c":2.585,"h":2.59,"l":2.58,"n":56,"o":2.585,"t":"2026-09-09T19:00:00Z","v":6231,"vw":2.585598},{"c":2.59,"h":2.59,"l":2.58,"n":55,"o":2.585,"t":"2026-09-09T19:15:00Z","v":4031,"vw":2.583928},{"c":2.57,"h":2.59,"l":2.57,"n":206,"o":2.58,"t":"2026-09-09T19:30:00Z","v":36802,"vw":2.577292},{"c":2.57,"h":2.58,"l":2.57,"n":195,"o":2.575,"t":"2026-09-09T19:45:00Z","v":41867,"vw":2.573496},{"c":2.5257,"h":2.57,"l":2.5257,"n":8,"o":2.57,"t":"2026-09-09T20:00:00Z","v":6048,"vw":2.561881},{"c":2.566,"h":2.566,"l":2.566,"n":1,"o":2.566,"t":"2026-09-09T21:30:00Z","v":100,"vw":2.566},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-09T22:30:00Z","v":1000,"vw":2.57},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-10T08:00:00Z","v":100,"vw":2.6},{"c":2.635,"h":2.635,"l":2.62,"n":5,"o":2.62,"t":"2026-09-10T09:45:00Z","v":1941,"vw":2.623406},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-09-10T10:45:00Z","v":550,"vw":2.64},{"c":2.64,"h":2.64,"l":2.61,"n":5,"o":2.61,"t":"2026-09-10T11:30:00Z","v":500,"vw":2.633548},{"c":2.6053,"h":2.6053,"l":2.6053,"n":2,"o":2.6053,"t":"2026-09-10T13:00:00Z","v":208,"vw":2.6053},{"c":2.585,"h":2.585,"l":2.55,"n":115,"o":2.57,"t":"2026-09-10T13:30:00Z","v":36110,"vw":2.568261},{"c":2.585,"h":2.59,"l":2.575,"n":78,"o":2.58,"t":"2026-09-10T13:45:00Z","v":39294,"vw":2.581771},{"c":2.575,"h":2.59,"l":2.575,"n":35,"o":2.59,"t":"2026-09-10T14:00:00Z","v":5506,"vw":2.581606},{"c":2.595,"h":2.605,"l":2.58,"n":70,"o":2.58,"t":"2026-09-10T14:15:00Z","v":7388,"vw":2.593248},{"c":2.5809,"h":2.6,"l":2.5809,"n":45,"o":2.595,"t":"2026-09-10T14:30:00Z","v":13932,"vw":2.591159},{"c":2.595,"h":2.6,"l":2.585,"n":44,"o":2.5891,"t":"2026-09-10T14:45:00Z","v":9359,"vw":2.589638},{"c":2.585,"h":2.5911,"l":2.585,"n":27,"o":2.5911,"t":"2026-09-10T15:00:00Z","v":8082,"vw":2.589381},{"c":2.59,"h":2.59,"l":2.581,"n":26,"o":2.581,"t":"2026-09-10T15:15:00Z","v":3301,"vw":2.587177},{"c":2.59,"h":2.59,"l":2.58,"n":25,"o":2.5808,"t":"2026-09-10T15:30:00Z","v":14886,"vw":2.583456},{"c":2.585,"h":2.585,"l":2.58,"n":55,"o":2.5809,"t":"2026-09-10T15:45:00Z","v":10618,"vw":2.582526},{"c":2.575,"h":2.585,"l":2.5709,"n":36,"o":2.585,"t":"2026-09-10T16:00:00Z","v":10641,"vw":2.57862},{"c":2.57,"h":2.575,"l":2.565,"n":33,"o":2.5709,"t":"2026-09-10T16:15:00Z","v":11551,"vw":2.570183},{"c":2.561,"h":2.57,"l":2.561,"n":27,"o":2.565,"t":"2026-09-10T16:30:00Z","v":3447,"vw":2.564386},{"c":2.575,"h":2.575,"l":2.57,"n":30,"o":2.57,"t":"2026-09-10T16:45:00Z","v":11222,"vw":2.570149},{"c":2.575,"h":2.58,"l":2.575,"n":26,"o":2.58,"t":"2026-09-10T17:00:00Z","v":9706,"vw":2.578476},{"c":2.575,"h":2.58,"l":2.575,"n":7,"o":2.575,"t":"2026-09-10T17:15:00Z","v":854,"vw":2.576479},{"c":2.5762,"h":2.5762,"l":2.575,"n":9,"o":2.575,"t":"2026-09-10T17:30:00Z","v":3812,"vw":2.57526},{"c":2.565,"h":2.575,"l":2.56,"n":71,"o":2.575,"t":"2026-09-10T17:45:00Z","v":19388,"vw":2.566585},{"c":2.5509,"h":2.57,"l":2.55,"n":46,"o":2.57,"t":"2026-09-10T18:00:00Z","v":15988,"vw":2.5588},{"c":2.55,"h":2.56,"l":2.55,"n":17,"o":2.56,"t":"2026-09-10T18:15:00Z","v":3731,"vw":2.553559},{"c":2.555,"h":2.56,"l":2.55,"n":32,"o":2.555,"t":"2026-09-10T18:30:00Z","v":17087,"vw":2.554194},{"c":2.555,"h":2.56,"l":2.55,"n":57,"o":2.56,"t":"2026-09-10T18:45:00Z","v":37630,"vw":2.556505},{"c":2.56,"h":2.56,"l":2.5508,"n":63,"o":2.56,"t":"2026-09-10T19:00:00Z","v":26690,"vw":2.55292},{"c":2.555,"h":2.56,"l":2.555,"n":27,"o":2.56,"t":"2026-09-10T19:15:00Z","v":3988,"vw":2.557071},{"c":2.555,"h":2.5591,"l":2.555,"n":44,"o":2.555,"t":"2026-09-10T19:30:00Z","v":6027,"vw":2.556079},{"c":2.56,"h":2.56,"l":2.545,"n":359,"o":2.55,"t":"2026-09-10T19:45:00Z","v":88834,"vw":2.550487},{"c":2.54,"h":2.56,"l":2.54,"n":5,"o":2.56,"t":"2026-09-10T20:00:00Z","v":10251,"vw":2.557073},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-10T20:30:00Z","v":2000,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-09-11T13:15:00Z","v":1026,"vw":2.56},{"c":2.5494,"h":2.56,"l":2.5494,"n":19,"o":2.56,"t":"2026-09-11T13:30:00Z","v":5801,"vw":2.557917},{"c":2.525,"h":2.545,"l":2.51,"n":279,"o":2.545,"t":"2026-09-11T13:45:00Z","v":84499,"vw":2.525256},{"c":2.505,"h":2.53,"l":2.5,"n":100,"o":2.53,"t":"2026-09-11T14:00:00Z","v":23272,"vw":2.507825},{"c":2.495,"h":2.51,"l":2.49,"n":417,"o":2.5,"t":"2026-09-11T14:15:00Z","v":113797,"vw":2.495835},{"c":2.52,"h":2.52,"l":2.5,"n":106,"o":2.5,"t":"2026-09-11T14:30:00Z","v":34437,"vw":2.509117},{"c":2.53,"h":2.53,"l":2.52,"n":45,"o":2.525,"t":"2026-09-11T14:45:00Z","v":11107,"vw":2.528703},{"c":2.52,"h":2.53,"l":2.515,"n":51,"o":2.53,"t":"2026-09-11T15:00:00Z","v":10257,"vw":2.523868},{"c":2.52,"h":2.53,"l":2.52,"n":27,"o":2.52,"t":"2026-09-11T15:15:00Z","v":5823,"vw":2.521397},{"c":2.5123,"h":2.52,"l":2.51,"n":21,"o":2.52,"t":"2026-09-11T15:30:00Z","v":3483,"vw":2.515974},{"c":2.515,"h":2.52,"l":2.51,"n":30,"o":2.51,"t":"2026-09-11T15:45:00Z","v":6438,"vw":2.513009},{"c":2.515,"h":2.53,"l":2.51,"n":63,"o":2.52,"t":"2026-09-11T16:00:00Z","v":10821,"vw":2.52112},{"c":2.515,"h":2.515,"l":2.51,"n":18,"o":2.515,"t":"2026-09-11T16:15:00Z","v":4262,"vw":2.512211},{"c":2.51,"h":2.51,"l":2.5,"n":68,"o":2.51,"t":"2026-09-11T16:30:00Z","v":14522,"vw":2.507789},{"c":2.515,"h":2.52,"l":2.515,"n":4,"o":2.52,"t":"2026-09-11T16:45:00Z","v":246,"vw":2.5175},{"c":2.505,"h":2.5139,"l":2.5,"n":97,"o":2.5139,"t":"2026-09-11T17:00:00Z","v":32174,"vw":2.505649},{"c":2.505,"h":2.51,"l":2.505,"n":36,"o":2.505,"t":"2026-09-11T17:15:00Z","v":6933,"vw":2.505838},{"c":2.505,"h":2.51,"l":2.505,"n":39,"o":2.505,"t":"2026-09-11T17:30:00Z","v":6069,"vw":2.507111},{"c":2.505,"h":2.51,"l":2.5,"n":26,"o":2.5,"t":"2026-09-11T17:45:00Z","v":2539,"vw":2.505054},{"c":2.505,"h":2.51,"l":2.5,"n":24,"o":2.505,"t":"2026-09-11T18:00:00Z","v":3732,"vw":2.504887},{"c":2.505,"h":2.51,"l":2.5,"n":51,"o":2.51,"t":"2026-09-11T18:15:00Z","v":7196,"vw":2.50489},{"c":2.5,"h":2.51,"l":2.5,"n":40,"o":2.505,"t":"2026-09-11T18:30:00Z","v":7061,"vw":2.504856},{"c":2.505,"h":2.51,"l":2.5,"n":71,"o":2.505,"t":"2026-09-11T18:45:00Z","v":11787,"vw":2.505185},{"c":2.505,"h":2.51,"l":2.505,"n":32,"o":2.505,"t":"2026-09-11T19:00:00Z","v":2490,"vw":2.506087},{"c":2.505,"h":2.51,"l":2.505,"n":23,"o":2.505,"t":"2026-09-11T19:15:00Z","v":3606,"vw":2.507498},{"c":2.525,"h":2.53,"l":2.505,"n":118,"o":2.51,"t":"2026-09-11T19:30:00Z","v":29907,"vw":2.516269},{"c":2.52,"h":2.53,"l":2.5,"n":393,"o":2.5292,"t":"2026-09-11T19:45:00Z","v":123183,"vw":2.513512},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-09-11T20:00:00Z","v":19979,"vw":2.53},{"c":2.575,"h":2.575,"l":2.575,"n":3,"o":2.575,"t":"2026-09-11T20:15:00Z","v":121,"vw":2.575},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-11T23:30:00Z","v":1000,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":14,"o":2.56,"t":"2026-09-14T08:15:00Z","v":408,"vw":2.56},{"c":2.65,"h":2.65,"l":2.58,"n":3,"o":2.58,"t":"2026-09-14T11:30:00Z","v":840,"vw":2.633313},{"c":2.59,"h":2.65,"l":2.59,"n":6,"o":2.65,"t":"2026-09-14T12:15:00Z","v":4047,"vw":2.599492},{"c":2.6,"h":2.6,"l":2.59,"n":15,"o":2.59,"t":"2026-09-14T12:30:00Z","v":951,"vw":2.593333},{"c":2.6158,"h":2.6364,"l":2.59,"n":11,"o":2.6,"t":"2026-09-14T12:45:00Z","v":6625,"vw":2.606625},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-14T13:00:00Z","v":333,"vw":2.6},{"c":2.55,"h":2.6,"l":2.55,"n":16,"o":2.6,"t":"2026-09-14T13:15:00Z","v":1392,"vw":2.568026},{"c":2.575,"h":2.61,"l":2.52,"n":212,"o":2.53,"t":"2026-09-14T13:30:00Z","v":50407,"vw":2.564275},{"c":2.575,"h":2.6,"l":2.575,"n":157,"o":2.58,"t":"2026-09-14T13:45:00Z","v":96571,"vw":2.588842},{"c":2.55,"h":2.575,"l":2.545,"n":216,"o":2.575,"t":"2026-09-14T14:00:00Z","v":45328,"vw":2.566391},{"c":2.55,"h":2.56,"l":2.5421,"n":125,"o":2.5421,"t":"2026-09-14T14:15:00Z","v":21421,"vw":2.551087},{"c":2.555,"h":2.56,"l":2.55,"n":90,"o":2.555,"t":"2026-09-14T14:30:00Z","v":20219,"vw":2.558769},{"c":2.565,"h":2.565,"l":2.555,"n":78,"o":2.555,"t":"2026-09-14T14:45:00Z","v":20428,"vw":2.55964},{"c":2.555,"h":2.57,"l":2.555,"n":155,"o":2.565,"t":"2026-09-14T15:00:00Z","v":36049,"vw":2.565332},{"c":2.58,"h":2.58,"l":2.555,"n":134,"o":2.555,"t":"2026-09-14T15:15:00Z","v":48933,"vw":2.565001},{"c":2.575,"h":2.575,"l":2.565,"n":136,"o":2.575,"t":"2026-09-14T15:30:00Z","v":33574,"vw":2.569041},{"c":2.57,"h":2.58,"l":2.57,"n":89,"o":2.575,"t":"2026-09-14T15:45:00Z","v":35485,"vw":2.575185},{"c":2.565,"h":2.57,"l":2.555,"n":224,"o":2.57,"t":"2026-09-14T16:00:00Z","v":67158,"vw":2.563007},{"c":2.575,"h":2.58,"l":2.5646,"n":94,"o":2.5646,"t":"2026-09-14T16:15:00Z","v":36946,"vw":2.572264},{"c":2.58,"h":2.58,"l":2.5709,"n":20,"o":2.58,"t":"2026-09-14T16:30:00Z","v":4538,"vw":2.574986},{"c":2.57,"h":2.59,"l":2.565,"n":242,"o":2.58,"t":"2026-09-14T16:45:00Z","v":65921,"vw":2.578415},{"c":2.565,"h":2.57,"l":2.56,"n":73,"o":2.565,"t":"2026-09-14T17:00:00Z","v":23429,"vw":2.565928},{"c":2.5591,"h":2.5696,"l":2.555,"n":178,"o":2.565,"t":"2026-09-14T17:15:00Z","v":65595,"vw":2.561325},{"c":2.545,"h":2.56,"l":2.54,"n":191,"o":2.555,"t":"2026-09-14T17:30:00Z","v":58135,"vw":2.550516},{"c":2.555,"h":2.56,"l":2.54,"n":100,"o":2.545,"t":"2026-09-14T17:45:00Z","v":29953,"vw":2.552894},{"c":2.5559,"h":2.56,"l":2.545,"n":101,"o":2.5598,"t":"2026-09-14T18:00:00Z","v":31885,"vw":2.552119},{"c":2.56,"h":2.565,"l":2.555,"n":271,"o":2.555,"t":"2026-09-14T18:15:00Z","v":69253,"vw":2.560049},{"c":2.565,"h":2.57,"l":2.56,"n":84,"o":2.56,"t":"2026-09-14T18:30:00Z","v":44553,"vw":2.566062},{"c":2.565,"h":2.5686,"l":2.55,"n":179,"o":2.565,"t":"2026-09-14T18:45:00Z","v":46282,"vw":2.559012},{"c":2.65,"h":2.66,"l":2.565,"n":814,"o":2.5699,"t":"2026-09-14T19:00:00Z","v":298895,"vw":2.606839},{"c":2.6479,"h":2.7,"l":2.64,"n":1261,"o":2.65,"t":"2026-09-14T19:15:00Z","v":427481,"vw":2.669808},{"c":2.645,"h":2.67,"l":2.63,"n":936,"o":2.645,"t":"2026-09-14T19:30:00Z","v":364945,"vw":2.650199},{"c":2.64,"h":2.67,"l":2.62,"n":1545,"o":2.645,"t":"2026-09-14T19:45:00Z","v":507234,"vw":2.642466},{"c":2.78,"h":2.93,"l":2.56,"n":3295,"o":2.63,"t":"2026-09-14T20:00:00Z","v":763091,"vw":2.781002},{"c":2.72,"h":2.78,"l":2.69,"n":497,"o":2.77,"t":"2026-09-14T20:15:00Z","v":193623,"vw":2.736596},{"c":2.73,"h":2.77,"l":2.71,"n":231,"o":2.722,"t":"2026-09-14T20:30:00Z","v":87952,"vw":2.741477},{"c":2.65,"h":2.75,"l":2.65,"n":235,"o":2.72,"t":"2026-09-14T20:45:00Z","v":126642,"vw":2.727535},{"c":2.68,"h":2.7179,"l":2.66,"n":133,"o":2.68,"t":"2026-09-14T21:00:00Z","v":35050,"vw":2.68303},{"c":2.66,"h":2.7,"l":2.6519,"n":100,"o":2.68,"t":"2026-09-14T21:15:00Z","v":18530,"vw":2.681864},{"c":2.6998,"h":2.74,"l":2.65,"n":134,"o":2.68,"t":"2026-09-14T21:30:00Z","v":46711,"vw":2.677486},{"c":2.69,"h":2.7,"l":2.67,"n":51,"o":2.69,"t":"2026-09-14T21:45:00Z","v":22670,"vw":2.678299},{"c":2.69,"h":2.69,"l":2.67,"n":18,"o":2.69,"t":"2026-09-14T22:00:00Z","v":2204,"vw":2.686583},{"c":2.6707,"h":2.6991,"l":2.67,"n":8,"o":2.67,"t":"2026-09-14T22:15:00Z","v":1548,"vw":2.67712},{"c":2.69,"h":2.69,"l":2.67,"n":12,"o":2.67,"t":"2026-09-14T22:30:00Z","v":7268,"vw":2.672658},{"c":2.6731,"h":2.694,"l":2.66,"n":11,"o":2.69,"t":"2026-09-14T22:45:00Z","v":5350,"vw":2.685794},{"c":2.672,"h":2.672,"l":2.67,"n":17,"o":2.67,"t":"2026-09-14T23:00:00Z","v":6240,"vw":2.670882},{"c":2.68,"h":2.68,"l":2.67,"n":5,"o":2.67,"t":"2026-09-14T23:15:00Z","v":2620,"vw":2.674939},{"c":2.66,"h":2.68,"l":2.66,"n":16,"o":2.6796,"t":"2026-09-14T23:30:00Z","v":5130,"vw":2.663349},{"c":2.65,"h":2.67,"l":2.65,"n":24,"o":2.67,"t":"2026-09-14T23:45:00Z","v":30702,"vw":2.661948},{"c":2.5924,"h":2.65,"l":2.59,"n":32,"o":2.59,"t":"2026-09-15T08:00:00Z","v":1682,"vw":2.608086},{"c":2.63,"h":2.63,"l":2.61,"n":4,"o":2.61,"t":"2026-09-15T08:15:00Z","v":5167,"vw":2.625483},{"c":2.6059,"h":2.6059,"l":2.6,"n":2,"o":2.6,"t":"2026-09-15T08:30:00Z","v":545,"vw":2.60157},{"c":2.65,"h":2.65,"l":2.6,"n":3,"o":2.6,"t":"2026-09-15T08:45:00Z","v":420,"vw":2.611933},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-15T09:00:00Z","v":100,"vw":2.61},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-15T09:15:00Z","v":1165,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-09-15T09:45:00Z","v":231,"vw":2.61},{"c":2.6005,"h":2.6005,"l":2.6005,"n":1,"o":2.6005,"t":"2026-09-15T10:00:00Z","v":283,"vw":2.6005},{"c":2.65,"h":2.65,"l":2.6068,"n":6,"o":2.6068,"t":"2026-09-15T10:30:00Z","v":862,"vw":2.632839},{"c":2.6505,"h":2.7,"l":2.6505,"n":3,"o":2.654,"t":"2026-09-15T10:45:00Z","v":1164,"vw":2.672256},{"c":2.65,"h":2.65,"l":2.65,"n":20,"o":2.65,"t":"2026-09-15T11:00:00Z","v":5363,"vw":2.65},{"c":2.6918,"h":2.7,"l":2.6793,"n":4,"o":2.6793,"t":"2026-09-15T11:15:00Z","v":2744,"vw":2.697053},{"c":2.6469,"h":2.6469,"l":2.63,"n":5,"o":2.6301,"t":"2026-09-15T11:30:00Z","v":2779,"vw":2.645594},{"c":2.65,"h":2.65,"l":2.61,"n":12,"o":2.63,"t":"2026-09-15T11:45:00Z","v":3410,"vw":2.637225},{"c":2.6162,"h":2.65,"l":2.6162,"n":3,"o":2.65,"t":"2026-09-15T12:00:00Z","v":1150,"vw":2.647061},{"c":2.6202,"h":2.6205,"l":2.62,"n":6,"o":2.62,"t":"2026-09-15T12:15:00Z","v":10651,"vw":2.620476},{"c":2.64,"h":2.64,"l":2.62,"n":5,"o":2.62,"t":"2026-09-15T12:30:00Z","v":7825,"vw":2.620511},{"c":2.64,"h":2.65,"l":2.64,"n":4,"o":2.64,"t":"2026-09-15T12:45:00Z","v":17939,"vw":2.648508},{"c":2.64,"h":2.65,"l":2.64,"n":36,"o":2.645,"t":"2026-09-15T13:15:00Z","v":9476,"vw":2.642332},{"c":2.57,"h":2.645,"l":2.53,"n":616,"o":2.64,"t":"2026-09-15T13:30:00Z","v":190291,"vw":2.577565},{"c":2.59,"h":2.61,"l":2.56,"n":310,"o":2.57,"t":"2026-09-15T13:45:00Z","v":82745,"vw":2.577757},{"c":2.57,"h":2.59,"l":2.55,"n":302,"o":2.59,"t":"2026-09-15T14:00:00Z","v":72734,"vw":2.565926},{"c":2.585,"h":2.59,"l":2.574,"n":137,"o":2.575,"t":"2026-09-15T14:15:00Z","v":38095,"vw":2.582098},{"c":2.575,"h":2.59,"l":2.575,"n":175,"o":2.5886,"t":"2026-09-15T14:30:00Z","v":34821,"vw":2.580109},{"c":2.5898,"h":2.59,"l":2.575,"n":161,"o":2.575,"t":"2026-09-15T14:45:00Z","v":30700,"vw":2.583297},{"c":2.58,"h":2.61,"l":2.575,"n":317,"o":2.585,"t":"2026-09-15T15:00:00Z","v":69294,"vw":2.589558},{"c":2.57,"h":2.5899,"l":2.57,"n":77,"o":2.585,"t":"2026-09-15T15:15:00Z","v":24510,"vw":2.578567},{"c":2.6062,"h":2.6062,"l":2.57,"n":110,"o":2.57,"t":"2026-09-15T15:30:00Z","v":23476,"vw":2.590439},{"c":2.585,"h":2.61,"l":2.58,"n":147,"o":2.6,"t":"2026-09-15T15:45:00Z","v":42766,"vw":2.597158},{"c":2.615,"h":2.615,"l":2.57,"n":171,"o":2.58,"t":"2026-09-15T16:00:00Z","v":52858,"vw":2.599458},{"c":2.605,"h":2.625,"l":2.6,"n":115,"o":2.6111,"t":"2026-09-15T16:15:00Z","v":35190,"vw":2.617744},{"c":2.61,"h":2.62,"l":2.59,"n":172,"o":2.61,"t":"2026-09-15T16:30:00Z","v":26891,"vw":2.603457},{"c":2.605,"h":2.6118,"l":2.6006,"n":83,"o":2.61,"t":"2026-09-15T16:45:00Z","v":23193,"vw":2.607779},{"c":2.595,"h":2.61,"l":2.595,"n":49,"o":2.605,"t":"2026-09-15T17:00:00Z","v":6657,"vw":2.601322},{"c":2.5805,"h":2.594,"l":2.57,"n":135,"o":2.591,"t":"2026-09-15T17:15:00Z","v":46016,"vw":2.583856},{"c":2.575,"h":2.5893,"l":2.57,"n":116,"o":2.5893,"t":"2026-09-15T17:30:00Z","v":19821,"vw":2.579259},{"c":2.58,"h":2.58,"l":2.57,"n":68,"o":2.5707,"t":"2026-09-15T17:45:00Z","v":22641,"vw":2.577549},{"c":2.57,"h":2.575,"l":2.56,"n":131,"o":2.575,"t":"2026-09-15T18:00:00Z","v":14991,"vw":2.566865},{"c":2.555,"h":2.575,"l":2.55,"n":307,"o":2.565,"t":"2026-09-15T18:15:00Z","v":48819,"vw":2.565548},{"c":2.555,"h":2.56,"l":2.55,"n":103,"o":2.56,"t":"2026-09-15T18:30:00Z","v":23457,"vw":2.552411},{"c":2.5,"h":2.555,"l":2.48,"n":779,"o":2.555,"t":"2026-09-15T18:45:00Z","v":242249,"vw":2.520524},{"c":2.52,"h":2.52,"l":2.48,"n":309,"o":2.495,"t":"2026-09-15T19:00:00Z","v":42565,"vw":2.496372},{"c":2.51,"h":2.52,"l":2.51,"n":111,"o":2.52,"t":"2026-09-15T19:15:00Z","v":22164,"vw":2.514035},{"c":2.53,"h":2.53,"l":2.51,"n":169,"o":2.51,"t":"2026-09-15T19:30:00Z","v":24206,"vw":2.517226},{"c":2.55,"h":2.6,"l":2.53,"n":624,"o":2.53,"t":"2026-09-15T19:45:00Z","v":142808,"vw":2.568948},{"c":2.5297,"h":2.54,"l":2.52,"n":8,"o":2.54,"t":"2026-09-15T20:00:00Z","v":51987,"vw":2.537818},{"c":2.57,"h":2.57,"l":2.52,"n":3,"o":2.52,"t":"2026-09-15T20:30:00Z","v":32000,"vw":2.565313},{"c":2.58,"h":2.58,"l":2.5304,"n":3,"o":2.5304,"t":"2026-09-15T20:45:00Z","v":342,"vw":2.558053},{"c":2.5352,"h":2.58,"l":2.5352,"n":5,"o":2.54,"t":"2026-09-15T21:00:00Z","v":417,"vw":2.553699},{"c":2.58,"h":2.58,"l":2.5343,"n":5,"o":2.5343,"t":"2026-09-15T21:15:00Z","v":678,"vw":2.546444},{"c":2.57,"h":2.57,"l":2.54,"n":3,"o":2.54,"t":"2026-09-15T21:30:00Z","v":5556,"vw":2.540651},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-15T22:30:00Z","v":565,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-15T23:00:00Z","v":100,"vw":2.6},{"c":2.5342,"h":2.5342,"l":2.5342,"n":1,"o":2.5342,"t":"2026-09-16T11:00:00Z","v":500,"vw":2.5342},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-09-16T11:30:00Z","v":100,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-09-16T12:30:00Z","v":4002,"vw":2.54},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-09-16T13:15:00Z","v":503,"vw":2.57},{"c":2.56,"h":2.59,"l":2.555,"n":138,"o":2.59,"t":"2026-09-16T13:30:00Z","v":40160,"vw":2.573152},{"c":2.5608,"h":2.575,"l":2.5608,"n":61,"o":2.565,"t":"2026-09-16T13:45:00Z","v":17422,"vw":2.569549},{"c":2.565,"h":2.575,"l":2.56,"n":118,"o":2.565,"t":"2026-09-16T14:00:00Z","v":46240,"vw":2.564873},{"c":2.61,"h":2.625,"l":2.565,"n":549,"o":2.565,"t":"2026-09-16T14:15:00Z","v":166551,"vw":2.606911},{"c":2.655,"h":2.67,"l":2.6,"n":266,"o":2.61,"t":"2026-09-16T14:30:00Z","v":91115,"vw":2.635441},{"c":2.67,"h":2.7,"l":2.6508,"n":389,"o":2.6508,"t":"2026-09-16T14:45:00Z","v":154893,"vw":2.677259},{"c":2.675,"h":2.68,"l":2.66,"n":290,"o":2.675,"t":"2026-09-16T15:00:00Z","v":58818,"vw":2.672331},{"c":2.675,"h":2.69,"l":2.67,"n":176,"o":2.675,"t":"2026-09-16T15:15:00Z","v":48923,"vw":2.681837},{"c":2.685,"h":2.7,"l":2.67,"n":160,"o":2.675,"t":"2026-09-16T15:30:00Z","v":36768,"vw":2.684769},{"c":2.7,"h":2.7,"l":2.68,"n":144,"o":2.68,"t":"2026-09-16T15:45:00Z","v":34661,"vw":2.693502},{"c":2.6992,"h":2.7,"l":2.69,"n":119,"o":2.6978,"t":"2026-09-16T16:00:00Z","v":35450,"vw":2.697132},{"c":2.725,"h":2.735,"l":2.69,"n":365,"o":2.7,"t":"2026-09-16T16:15:00Z","v":106069,"vw":2.716375},{"c":2.73,"h":2.73,"l":2.72,"n":297,"o":2.725,"t":"2026-09-16T16:30:00Z","v":75856,"vw":2.725386},{"c":2.705,"h":2.735,"l":2.7,"n":445,"o":2.725,"t":"2026-09-16T16:45:00Z","v":165642,"vw":2.719385},{"c":2.7,"h":2.71,"l":2.69,"n":146,"o":2.705,"t":"2026-09-16T17:00:00Z","v":55322,"vw":2.700607},{"c":2.695,"h":2.6992,"l":2.6901,"n":67,"o":2.695,"t":"2026-09-16T17:15:00Z","v":8906,"vw":2.694367},{"c":2.695,"h":2.7,"l":2.69,"n":62,"o":2.69,"t":"2026-09-16T17:30:00Z","v":16432,"vw":2.696856},{"c":2.7,"h":2.7,"l":2.695,"n":62,"o":2.695,"t":"2026-09-16T17:45:00Z","v":16919,"vw":2.698782},{"c":2.695,"h":2.71,"l":2.685,"n":175,"o":2.695,"t":"2026-09-16T18:00:00Z","v":38186,"vw":2.697196},{"c":2.675,"h":2.695,"l":2.675,"n":213,"o":2.695,"t":"2026-09-16T18:15:00Z","v":50369,"vw":2.683159},{"c":2.675,"h":2.685,"l":2.66,"n":320,"o":2.6701,"t":"2026-09-16T18:30:00Z","v":111952,"vw":2.671881},{"c":2.66,"h":2.68,"l":2.655,"n":201,"o":2.675,"t":"2026-09-16T18:45:00Z","v":57085,"vw":2.666313},{"c":2.645,"h":2.67,"l":2.64,"n":149,"o":2.6614,"t":"2026-09-16T19:00:00Z","v":46236,"vw":2.653036},{"c":2.65,"h":2.65,"l":2.64,"n":78,"o":2.645,"t":"2026-09-16T19:15:00Z","v":11074,"vw":2.643523},{"c":2.665,"h":2.67,"l":2.645,"n":149,"o":2.65,"t":"2026-09-16T19:30:00Z","v":29653,"vw":2.657336},{"c":2.67,"h":2.7,"l":2.66,"n":870,"o":2.665,"t":"2026-09-16T19:45:00Z","v":279141,"vw":2.678699},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-09-16T20:00:00Z","v":62454,"vw":2.69},{"c":2.6885,"h":2.6885,"l":2.6885,"n":1,"o":2.6885,"t":"2026-09-16T20:15:00Z","v":100,"vw":2.6885},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-16T20:30:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-16T21:00:00Z","v":800,"vw":2.68},{"c":2.6418,"h":2.6418,"l":2.6418,"n":1,"o":2.6418,"t":"2026-09-16T21:15:00Z","v":100,"vw":2.6418},{"c":2.6422,"h":2.6422,"l":2.6422,"n":1,"o":2.6422,"t":"2026-09-16T22:00:00Z","v":155,"vw":2.6422},{"c":2.67,"h":2.67,"l":2.6689,"n":2,"o":2.6689,"t":"2026-09-16T22:30:00Z","v":688,"vw":2.66922},{"c":2.6432,"h":2.6432,"l":2.6432,"n":1,"o":2.6432,"t":"2026-09-16T23:15:00Z","v":100,"vw":2.6432},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-09-17T08:00:00Z","v":460,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-17T08:45:00Z","v":203,"vw":2.69},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-09-17T10:30:00Z","v":301,"vw":2.72},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-09-17T11:00:00Z","v":400,"vw":2.69},{"c":2.7292,"h":2.7292,"l":2.7292,"n":2,"o":2.7292,"t":"2026-09-17T11:45:00Z","v":127,"vw":2.7292},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-17T12:00:00Z","v":742,"vw":2.69},{"c":2.675,"h":2.71,"l":2.65,"n":146,"o":2.67,"t":"2026-09-17T13:30:00Z","v":57186,"vw":2.672686},{"c":2.655,"h":2.675,"l":2.65,"n":89,"o":2.675,"t":"2026-09-17T13:45:00Z","v":24867,"vw":2.661664},{"c":2.645,"h":2.655,"l":2.64,"n":88,"o":2.65,"t":"2026-09-17T14:00:00Z","v":15166,"vw":2.645062},{"c":2.645,"h":2.65,"l":2.64,"n":50,"o":2.6401,"t":"2026-09-17T14:15:00Z","v":16768,"vw":2.642078},{"c":2.655,"h":2.67,"l":2.64,"n":289,"o":2.645,"t":"2026-09-17T14:30:00Z","v":65232,"vw":2.655873},{"c":2.655,"h":2.68,"l":2.655,"n":203,"o":2.66,"t":"2026-09-17T14:45:00Z","v":48505,"vw":2.665198},{"c":2.69,"h":2.69,"l":2.655,"n":137,"o":2.655,"t":"2026-09-17T15:00:00Z","v":37322,"vw":2.676196},{"c":2.68,"h":2.695,"l":2.68,"n":55,"o":2.6893,"t":"2026-09-17T15:15:00Z","v":10406,"vw":2.6897},{"c":2.69,"h":2.69,"l":2.68,"n":45,"o":2.685,"t":"2026-09-17T15:30:00Z","v":5504,"vw":2.685796},{"c":2.685,"h":2.685,"l":2.68,"n":21,"o":2.685,"t":"2026-09-17T15:45:00Z","v":2200,"vw":2.684737},{"c":2.6792,"h":2.68,"l":2.675,"n":40,"o":2.68,"t":"2026-09-17T16:00:00Z","v":4781,"vw":2.67895},{"c":2.68,"h":2.68,"l":2.67,"n":24,"o":2.68,"t":"2026-09-17T16:15:00Z","v":5049,"vw":2.674565},{"c":2.675,"h":2.68,"l":2.6708,"n":27,"o":2.675,"t":"2026-09-17T16:30:00Z","v":4975,"vw":2.676943},{"c":2.675,"h":2.68,"l":2.675,"n":51,"o":2.675,"t":"2026-09-17T16:45:00Z","v":3757,"vw":2.675577},{"c":2.675,"h":2.68,"l":2.675,"n":30,"o":2.675,"t":"2026-09-17T17:00:00Z","v":5492,"vw":2.675906},{"c":2.67,"h":2.675,"l":2.6608,"n":86,"o":2.675,"t":"2026-09-17T17:15:00Z","v":15011,"vw":2.670473},{"c":2.665,"h":2.67,"l":2.665,"n":18,"o":2.67,"t":"2026-09-17T17:30:00Z","v":3358,"vw":2.66532},{"c":2.67,"h":2.67,"l":2.66,"n":41,"o":2.66,"t":"2026-09-17T17:45:00Z","v":4198,"vw":2.66641},{"c":2.6701,"h":2.675,"l":2.67,"n":48,"o":2.67,"t":"2026-09-17T18:00:00Z","v":7033,"vw":2.671017},{"c":2.6608,"h":2.675,"l":2.66,"n":46,"o":2.67,"t":"2026-09-17T18:15:00Z","v":13855,"vw":2.671692},{"c":2.68,"h":2.68,"l":2.6508,"n":106,"o":2.66,"t":"2026-09-17T18:30:00Z","v":27068,"vw":2.664071},{"c":2.675,"h":2.69,"l":2.675,"n":67,"o":2.68,"t":"2026-09-17T18:45:00Z","v":18782,"vw":2.683401},{"c":2.67,"h":2.68,"l":2.67,"n":69,"o":2.675,"t":"2026-09-17T19:00:00Z","v":12452,"vw":2.672164},{"c":2.675,"h":2.68,"l":2.67,"n":32,"o":2.675,"t":"2026-09-17T19:15:00Z","v":5259,"vw":2.672085},{"c":2.665,"h":2.68,"l":2.66,"n":151,"o":2.6728,"t":"2026-09-17T19:30:00Z","v":34400,"vw":2.670944},{"c":2.66,"h":2.665,"l":2.65,"n":285,"o":2.6601,"t":"2026-09-17T19:45:00Z","v":46329,"vw":2.658059},{"c":2.63,"h":2.65,"l":2.63,"n":9,"o":2.65,"t":"2026-09-17T20:00:00Z","v":13543,"vw":2.649262},{"c":2.6528,"h":2.6528,"l":2.6528,"n":1,"o":2.6528,"t":"2026-09-17T20:45:00Z","v":100,"vw":2.6528},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-09-18T08:15:00Z","v":125,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-09-18T10:15:00Z","v":900,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-18T12:00:00Z","v":577,"vw":2.64},{"c":2.66,"h":2.66,"l":2.65,"n":5,"o":2.65,"t":"2026-09-18T12:30:00Z","v":3700,"vw":2.65486},{"c":2.64,"h":2.67,"l":2.62,"n":352,"o":2.64,"t":"2026-09-18T13:30:00Z","v":92429,"vw":2.641427},{"c":2.625,"h":2.645,"l":2.605,"n":104,"o":2.645,"t":"2026-09-18T13:45:00Z","v":28300,"vw":2.629283},{"c":2.645,"h":2.67,"l":2.625,"n":408,"o":2.63,"t":"2026-09-18T14:00:00Z","v":121652,"vw":2.648704},{"c":2.641,"h":2.65,"l":2.64,"n":64,"o":2.64,"t":"2026-09-18T14:15:00Z","v":19867,"vw":2.646276},{"c":2.61,"h":2.645,"l":2.6,"n":327,"o":2.6448,"t":"2026-09-18T14:30:00Z","v":114673,"vw":2.618966},{"c":2.605,"h":2.615,"l":2.6,"n":69,"o":2.61,"t":"2026-09-18T14:45:00Z","v":21432,"vw":2.606872},{"c":2.595,"h":2.605,"l":2.59,"n":110,"o":2.605,"t":"2026-09-18T15:00:00Z","v":22420,"vw":2.595294},{"c":2.6094,"h":2.6099,"l":2.595,"n":87,"o":2.595,"t":"2026-09-18T15:15:00Z","v":22209,"vw":2.602382},{"c":2.6,"h":2.605,"l":2.593,"n":65,"o":2.605,"t":"2026-09-18T15:30:00Z","v":10997,"vw":2.600875},{"c":2.6,"h":2.6,"l":2.585,"n":103,"o":2.59,"t":"2026-09-18T15:45:00Z","v":33410,"vw":2.590881},{"c":2.605,"h":2.62,"l":2.5922,"n":144,"o":2.6,"t":"2026-09-18T16:00:00Z","v":42275,"vw":2.610219},{"c":2.6092,"h":2.6092,"l":2.6,"n":14,"o":2.605,"t":"2026-09-18T16:15:00Z","v":4289,"vw":2.605355},{"c":2.59,"h":2.61,"l":2.59,"n":79,"o":2.61,"t":"2026-09-18T16:30:00Z","v":12976,"vw":2.598195},{"c":2.565,"h":2.5992,"l":2.56,"n":150,"o":2.5909,"t":"2026-09-18T16:45:00Z","v":28540,"vw":2.578095},{"c":2.575,"h":2.585,"l":2.5501,"n":407,"o":2.565,"t":"2026-09-18T17:00:00Z","v":71524,"vw":2.569426},{"c":2.58,"h":2.58,"l":2.57,"n":12,"o":2.57,"t":"2026-09-18T17:15:00Z","v":12762,"vw":2.579335},{"c":2.5591,"h":2.575,"l":2.5509,"n":112,"o":2.575,"t":"2026-09-18T17:30:00Z","v":40623,"vw":2.561245},{"c":2.56,"h":2.56,"l":2.55,"n":29,"o":2.555,"t":"2026-09-18T17:45:00Z","v":5505,"vw":2.55784},{"c":2.5501,"h":2.57,"l":2.5501,"n":140,"o":2.56,"t":"2026-09-18T18:00:00Z","v":35416,"vw":2.561364},{"c":2.555,"h":2.555,"l":2.55,"n":15,"o":2.552,"t":"2026-09-18T18:15:00Z","v":3919,"vw":2.553711},{"c":2.565,"h":2.565,"l":2.545,"n":207,"o":2.555,"t":"2026-09-18T18:30:00Z","v":45097,"vw":2.552521},{"c":2.565,"h":2.57,"l":2.5621,"n":38,"o":2.5621,"t":"2026-09-18T18:45:00Z","v":9110,"vw":2.569411},{"c":2.58,"h":2.58,"l":2.56,"n":40,"o":2.565,"t":"2026-09-18T19:00:00Z","v":10259,"vw":2.572483},{"c":2.595,"h":2.5999,"l":2.585,"n":129,"o":2.59,"t":"2026-09-18T19:15:00Z","v":34874,"vw":2.591713},{"c":2.585,"h":2.6,"l":2.5803,"n":113,"o":2.6,"t":"2026-09-18T19:30:00Z","v":29710,"vw":2.589074},{"c":2.575,"h":2.61,"l":2.57,"n":952,"o":2.58,"t":"2026-09-18T19:45:00Z","v":222580,"vw":2.584734},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-18T20:00:00Z","v":19915,"vw":2.58},{"c":2.6082,"h":2.6082,"l":2.6082,"n":1,"o":2.6082,"t":"2026-09-18T20:30:00Z","v":300,"vw":2.6082},{"c":2.5815,"h":2.5815,"l":2.5815,"n":1,"o":2.5815,"t":"2026-09-18T21:30:00Z","v":200,"vw":2.5815},{"c":2.5908,"h":2.5908,"l":2.58,"n":3,"o":2.58,"t":"2026-09-18T22:45:00Z","v":384,"vw":2.58699},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-21T11:00:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-21T12:15:00Z","v":250,"vw":2.61},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-21T12:30:00Z","v":1003,"vw":2.58},{"c":2.605,"h":2.605,"l":2.605,"n":4,"o":2.605,"t":"2026-09-21T13:15:00Z","v":500,"vw":2.605},{"c":2.6199,"h":2.63,"l":2.57,"n":173,"o":2.57,"t":"2026-09-21T13:30:00Z","v":49480,"vw":2.611125},{"c":2.645,"h":2.65,"l":2.605,"n":110,"o":2.615,"t":"2026-09-21T13:45:00Z","v":37112,"vw":2.630628},{"c":2.635,"h":2.645,"l":2.625,"n":88,"o":2.64,"t":"2026-09-21T14:00:00Z","v":29573,"vw":2.632439},{"c":2.65,"h":2.65,"l":2.63,"n":142,"o":2.63,"t":"2026-09-21T14:15:00Z","v":20455,"vw":2.644702},{"c":2.635,"h":2.655,"l":2.63,"n":125,"o":2.65,"t":"2026-09-21T14:30:00Z","v":40956,"vw":2.647642},{"c":2.64,"h":2.64,"l":2.63,"n":20,"o":2.635,"t":"2026-09-21T14:45:00Z","v":3214,"vw":2.636091},{"c":2.62,"h":2.64,"l":2.62,"n":213,"o":2.63,"t":"2026-09-21T15:00:00Z","v":44815,"vw":2.629143},{"c":2.625,"h":2.63,"l":2.61,"n":224,"o":2.62,"t":"2026-09-21T15:15:00Z","v":50116,"vw":2.616264},{"c":2.62,"h":2.635,"l":2.61,"n":106,"o":2.625,"t":"2026-09-21T15:30:00Z","v":51426,"vw":2.619608},{"c":2.62,"h":2.63,"l":2.62,"n":39,"o":2.62,"t":"2026-09-21T15:45:00Z","v":10781,"vw":2.625248},{"c":2.6202,"h":2.63,"l":2.62,"n":40,"o":2.625,"t":"2026-09-21T16:00:00Z","v":27470,"vw":2.628456},{"c":2.63,"h":2.63,"l":2.62,"n":10,"o":2.62,"t":"2026-09-21T16:15:00Z","v":1025,"vw":2.6235},{"c":2.62,"h":2.629,"l":2.62,"n":19,"o":2.629,"t":"2026-09-21T16:30:00Z","v":2524,"vw":2.62393},{"c":2.62,"h":2.625,"l":2.62,"n":16,"o":2.6209,"t":"2026-09-21T16:45:00Z","v":1884,"vw":2.620583},{"c":2.615,"h":2.625,"l":2.61,"n":38,"o":2.625,"t":"2026-09-21T17:00:00Z","v":17801,"vw":2.61934},{"c":2.62,"h":2.62,"l":2.61,"n":23,"o":2.615,"t":"2026-09-21T17:15:00Z","v":2383,"vw":2.616707},{"c":2.615,"h":2.6191,"l":2.61,"n":27,"o":2.6169,"t":"2026-09-21T17:30:00Z","v":11059,"vw":2.614842},{"c":2.62,"h":2.62,"l":2.61,"n":48,"o":2.62,"t":"2026-09-21T17:45:00Z","v":5152,"vw":2.615633},{"c":2.625,"h":2.63,"l":2.618,"n":51,"o":2.62,"t":"2026-09-21T18:00:00Z","v":15273,"vw":2.623472},{"c":2.61,"h":2.63,"l":2.61,"n":95,"o":2.625,"t":"2026-09-21T18:15:00Z","v":21073,"vw":2.621017},{"c":2.615,"h":2.62,"l":2.6,"n":132,"o":2.615,"t":"2026-09-21T18:30:00Z","v":88293,"vw":2.603579},{"c":2.6291,"h":2.63,"l":2.615,"n":68,"o":2.615,"t":"2026-09-21T18:45:00Z","v":15663,"vw":2.619471},{"c":2.625,"h":2.63,"l":2.62,"n":31,"o":2.625,"t":"2026-09-21T19:00:00Z","v":3060,"vw":2.624671},{"c":2.6206,"h":2.625,"l":2.62,"n":48,"o":2.62,"t":"2026-09-21T19:15:00Z","v":11547,"vw":2.621615},{"c":2.615,"h":2.6291,"l":2.6134,"n":76,"o":2.6201,"t":"2026-09-21T19:30:00Z","v":22339,"vw":2.619256},{"c":2.63,"h":2.63,"l":2.61,"n":223,"o":2.615,"t":"2026-09-21T19:45:00Z","v":51095,"vw":2.621308},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-09-21T20:00:00Z","v":10266,"vw":2.63},{"c":2.6298,"h":2.63,"l":2.6298,"n":2,"o":2.63,"t":"2026-09-21T22:30:00Z","v":555,"vw":2.629856},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-22T08:15:00Z","v":300,"vw":2.61},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-09-22T11:00:00Z","v":297,"vw":2.63},{"c":2.644,"h":2.644,"l":2.644,"n":1,"o":2.644,"t":"2026-09-22T12:30:00Z","v":500,"vw":2.644},{"c":2.64,"h":2.64,"l":2.62,"n":3,"o":2.621,"t":"2026-09-22T12:45:00Z","v":2495,"vw":2.622886},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-09-22T13:00:00Z","v":200,"vw":2.61},{"c":2.62,"h":2.66,"l":2.62,"n":75,"o":2.65,"t":"2026-09-22T13:30:00Z","v":15127,"vw":2.635621},{"c":2.615,"h":2.615,"l":2.6031,"n":52,"o":2.615,"t":"2026-09-22T13:45:00Z","v":9557,"vw":2.608455},{"c":2.64,"h":2.64,"l":2.615,"n":57,"o":2.6199,"t":"2026-09-22T14:00:00Z","v":11331,"vw":2.626888},{"c":2.6392,"h":2.6392,"l":2.625,"n":96,"o":2.635,"t":"2026-09-22T14:15:00Z","v":23138,"vw":2.631393},{"c":2.635,"h":2.645,"l":2.635,"n":104,"o":2.635,"t":"2026-09-22T14:30:00Z","v":33841,"vw":2.639739},{"c":2.63,"h":2.635,"l":2.62,"n":53,"o":2.6304,"t":"2026-09-22T14:45:00Z","v":14893,"vw":2.62903},{"c":2.64,"h":2.64,"l":2.62,"n":154,"o":2.63,"t":"2026-09-22T15:00:00Z","v":36357,"vw":2.63462},{"c":2.635,"h":2.64,"l":2.63,"n":114,"o":2.64,"t":"2026-09-22T15:15:00Z","v":35163,"vw":2.639448},{"c":2.6793,"h":2.6793,"l":2.6399,"n":287,"o":2.6399,"t":"2026-09-22T15:30:00Z","v":79078,"vw":2.650209},{"c":2.66,"h":2.6792,"l":2.655,"n":97,"o":2.6792,"t":"2026-09-22T15:45:00Z","v":22777,"vw":2.665701},{"c":2.66,"h":2.665,"l":2.66,"n":43,"o":2.66,"t":"2026-09-22T16:00:00Z","v":5112,"vw":2.661423},{"c":2.665,"h":2.665,"l":2.66,"n":11,"o":2.665,"t":"2026-09-22T16:15:00Z","v":3485,"vw":2.660368},{"c":2.6831,"h":2.685,"l":2.66,"n":96,"o":2.66,"t":"2026-09-22T16:30:00Z","v":32845,"vw":2.674297},{"c":2.68,"h":2.685,"l":2.68,"n":47,"o":2.6808,"t":"2026-09-22T16:45:00Z","v":13929,"vw":2.682497},{"c":2.685,"h":2.6892,"l":2.68,"n":48,"o":2.685,"t":"2026-09-22T17:00:00Z","v":9974,"vw":2.684946},{"c":2.685,"h":2.69,"l":2.68,"n":14,"o":2.685,"t":"2026-09-22T17:15:00Z","v":9181,"vw":2.681628},{"c":2.7,"h":2.705,"l":2.688,"n":287,"o":2.69,"t":"2026-09-22T17:30:00Z","v":111160,"vw":2.698377},{"c":2.71,"h":2.71,"l":2.6901,"n":297,"o":2.7,"t":"2026-09-22T17:45:00Z","v":126995,"vw":2.699379},{"c":2.7192,"h":2.72,"l":2.7,"n":121,"o":2.71,"t":"2026-09-22T18:00:00Z","v":30150,"vw":2.711264},{"c":2.7253,"h":2.75,"l":2.715,"n":271,"o":2.7199,"t":"2026-09-22T18:15:00Z","v":114566,"vw":2.731462},{"c":2.72,"h":2.73,"l":2.72,"n":56,"o":2.72,"t":"2026-09-22T18:30:00Z","v":10117,"vw":2.725717},{"c":2.7201,"h":2.73,"l":2.72,"n":35,"o":2.725,"t":"2026-09-22T18:45:00Z","v":20282,"vw":2.726349},{"c":2.725,"h":2.73,"l":2.72,"n":49,"o":2.73,"t":"2026-09-22T19:00:00Z","v":20362,"vw":2.725891},{"c":2.745,"h":2.75,"l":2.73,"n":82,"o":2.73,"t":"2026-09-22T19:15:00Z","v":23959,"vw":2.738899},{"c":2.75,"h":2.7592,"l":2.745,"n":154,"o":2.745,"t":"2026-09-22T19:30:00Z","v":31040,"vw":2.750043},{"c":2.75,"h":2.76,"l":2.74,"n":219,"o":2.76,"t":"2026-09-22T19:45:00Z","v":46431,"vw":2.752238},{"c":2.7689,"h":2.7689,"l":2.7511,"n":9,"o":2.76,"t":"2026-09-22T20:00:00Z","v":9499,"vw":2.761784},{"c":2.73,"h":2.74,"l":2.73,"n":4,"o":2.74,"t":"2026-09-22T20:15:00Z","v":2000,"vw":2.737},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-22T20:30:00Z","v":300,"vw":2.76},{"c":2.7594,"h":2.7594,"l":2.7594,"n":1,"o":2.7594,"t":"2026-09-22T21:00:00Z","v":100,"vw":2.7594},{"c":2.76,"h":2.76,"l":2.7554,"n":3,"o":2.7554,"t":"2026-09-22T21:15:00Z","v":300,"vw":2.7579},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-22T21:30:00Z","v":102,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-09-22T23:15:00Z","v":5000,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-23T09:30:00Z","v":370,"vw":2.76},{"c":2.7181,"h":2.75,"l":2.7181,"n":2,"o":2.75,"t":"2026-09-23T13:00:00Z","v":598,"vw":2.736664},{"c":2.7,"h":2.75,"l":2.695,"n":133,"o":2.72,"t":"2026-09-23T13:30:00Z","v":37584,"vw":2.713793},{"c":2.69,"h":2.71,"l":2.68,"n":66,"o":2.7,"t":"2026-09-23T13:45:00Z","v":36380,"vw":2.68684},{"c":2.6638,"h":2.6911,"l":2.66,"n":94,"o":2.6911,"t":"2026-09-23T14:00:00Z","v":21161,"vw":2.675834},{"c":2.67,"h":2.67,"l":2.66,"n":61,"o":2.665,"t":"2026-09-23T14:15:00Z","v":18025,"vw":2.666793},{"c":2.6761,"h":2.69,"l":2.6691,"n":76,"o":2.67,"t":"2026-09-23T14:30:00Z","v":21336,"vw":2.677522},{"c":2.69,"h":2.69,"l":2.675,"n":78,"o":2.675,"t":"2026-09-23T14:45:00Z","v":20080,"vw":2.682817},{"c":2.6991,"h":2.7,"l":2.685,"n":41,"o":2.685,"t":"2026-09-23T15:00:00Z","v":17881,"vw":2.68976},{"c":2.7191,"h":2.7191,"l":2.69,"n":91,"o":2.7,"t":"2026-09-23T15:15:00Z","v":35293,"vw":2.70107},{"c":2.705,"h":2.72,"l":2.7,"n":52,"o":2.715,"t":"2026-09-23T15:30:00Z","v":26535,"vw":2.712032},{"c":2.695,"h":2.71,"l":2.69,"n":59,"o":2.705,"t":"2026-09-23T15:45:00Z","v":11696,"vw":2.700135},{"c":2.7,"h":2.71,"l":2.69,"n":73,"o":2.695,"t":"2026-09-23T16:00:00Z","v":17832,"vw":2.69936},{"c":2.705,"h":2.71,"l":2.7,"n":27,"o":2.71,"t":"2026-09-23T16:15:00Z","v":7625,"vw":2.702495},{"c":2.72,"h":2.72,"l":2.705,"n":79,"o":2.705,"t":"2026-09-23T16:30:00Z","v":21607,"vw":2.710091},{"c":2.7099,"h":2.72,"l":2.7,"n":64,"o":2.72,"t":"2026-09-23T16:45:00Z","v":10770,"vw":2.709653},{"c":2.69,"h":2.71,"l":2.69,"n":73,"o":2.7066,"t":"2026-09-23T17:00:00Z","v":23320,"vw":2.69826},{"c":2.71,"h":2.71,"l":2.695,"n":100,"o":2.7,"t":"2026-09-23T17:15:00Z","v":32441,"vw":2.700007},{"c":2.71,"h":2.71,"l":2.7,"n":37,"o":2.71,"t":"2026-09-23T17:30:00Z","v":9883,"vw":2.703005},{"c":2.715,"h":2.72,"l":2.705,"n":84,"o":2.71,"t":"2026-09-23T17:45:00Z","v":24149,"vw":2.710235},{"c":2.73,"h":2.73,"l":2.7002,"n":114,"o":2.715,"t":"2026-09-23T18:00:00Z","v":60995,"vw":2.711398},{"c":2.715,"h":2.73,"l":2.71,"n":49,"o":2.725,"t":"2026-09-23T18:15:00Z","v":30208,"vw":2.718773},{"c":2.715,"h":2.72,"l":2.71,"n":30,"o":2.715,"t":"2026-09-23T18:30:00Z","v":10337,"vw":2.714058},{"c":2.715,"h":2.715,"l":2.71,"n":77,"o":2.715,"t":"2026-09-23T18:45:00Z","v":27611,"vw":2.713137},{"c":2.715,"h":2.725,"l":2.712,"n":79,"o":2.715,"t":"2026-09-23T19:00:00Z","v":34545,"vw":2.718619},{"c":2.715,"h":2.715,"l":2.71,"n":30,"o":2.715,"t":"2026-09-23T19:15:00Z","v":11467,"vw":2.711929},{"c":2.725,"h":2.725,"l":2.705,"n":166,"o":2.71,"t":"2026-09-23T19:30:00Z","v":58883,"vw":2.712043},{"c":2.715,"h":2.725,"l":2.71,"n":273,"o":2.725,"t":"2026-09-23T19:45:00Z","v":82805,"vw":2.718593},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-09-23T20:00:00Z","v":13053,"vw":2.72},{"c":2.692,"h":2.7,"l":2.692,"n":6,"o":2.7,"t":"2026-09-23T20:15:00Z","v":3800,"vw":2.695894},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-23T20:30:00Z","v":300,"vw":2.7},{"c":2.6982,"h":2.6982,"l":2.6662,"n":2,"o":2.6662,"t":"2026-09-23T20:45:00Z","v":320,"vw":2.6862},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-23T21:15:00Z","v":150,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-23T22:00:00Z","v":2000,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-23T23:00:00Z","v":100,"vw":2.7},{"c":2.68,"h":2.71,"l":2.68,"n":11,"o":2.68,"t":"2026-09-24T12:00:00Z","v":700,"vw":2.688264},{"c":2.68,"h":2.71,"l":2.68,"n":37,"o":2.68,"t":"2026-09-24T13:30:00Z","v":13141,"vw":2.684377},{"c":2.685,"h":2.69,"l":2.67,"n":41,"o":2.675,"t":"2026-09-24T13:45:00Z","v":9063,"vw":2.680181},{"c":2.685,"h":2.69,"l":2.68,"n":32,"o":2.6801,"t":"2026-09-24T14:00:00Z","v":4936,"vw":2.683693},{"c":2.69,"h":2.69,"l":2.675,"n":69,"o":2.68,"t":"2026-09-24T14:15:00Z","v":11122,"vw":2.680548},{"c":2.685,"h":2.69,"l":2.6709,"n":53,"o":2.685,"t":"2026-09-24T14:30:00Z","v":9075,"vw":2.680371},{"c":2.68,"h":2.685,"l":2.6701,"n":42,"o":2.685,"t":"2026-09-24T14:45:00Z","v":11384,"vw":2.676773},{"c":2.675,"h":2.68,"l":2.6709,"n":39,"o":2.68,"t":"2026-09-24T15:00:00Z","v":6645,"vw":2.675879},{"c":2.665,"h":2.68,"l":2.665,"n":51,"o":2.675,"t":"2026-09-24T15:15:00Z","v":10499,"vw":2.670813},{"c":2.66,"h":2.67,"l":2.65,"n":123,"o":2.665,"t":"2026-09-24T15:30:00Z","v":50999,"vw":2.661426},{"c":2.67,"h":2.67,"l":2.66,"n":26,"o":2.67,"t":"2026-09-24T15:45:00Z","v":12003,"vw":2.661174},{"c":2.665,"h":2.67,"l":2.66,"n":21,"o":2.66,"t":"2026-09-24T16:00:00Z","v":3527,"vw":2.665859},{"c":2.68,"h":2.69,"l":2.67,"n":53,"o":2.67,"t":"2026-09-24T16:15:00Z","v":16388,"vw":2.676382},{"c":2.69,"h":2.69,"l":2.68,"n":59,"o":2.685,"t":"2026-09-24T16:30:00Z","v":19865,"vw":2.689239},{"c":2.685,"h":2.69,"l":2.68,"n":8,"o":2.685,"t":"2026-09-24T16:45:00Z","v":1030,"vw":2.685},{"c":2.685,"h":2.685,"l":2.68,"n":38,"o":2.68,"t":"2026-09-24T17:00:00Z","v":6132,"vw":2.68362},{"c":2.685,"h":2.685,"l":2.68,"n":15,"o":2.685,"t":"2026-09-24T17:15:00Z","v":2703,"vw":2.684217},{"c":2.68,"h":2.6891,"l":2.68,"n":25,"o":2.685,"t":"2026-09-24T17:30:00Z","v":2556,"vw":2.68226},{"c":2.685,"h":2.69,"l":2.68,"n":22,"o":2.685,"t":"2026-09-24T17:45:00Z","v":3899,"vw":2.684845},{"c":2.69,"h":2.69,"l":2.6822,"n":6,"o":2.685,"t":"2026-09-24T18:00:00Z","v":3408,"vw":2.685058},{"c":2.695,"h":2.7,"l":2.68,"n":119,"o":2.69,"t":"2026-09-24T18:15:00Z","v":34919,"vw":2.690177},{"c":2.695,"h":2.7,"l":2.685,"n":56,"o":2.7,"t":"2026-09-24T18:30:00Z","v":15543,"vw":2.691679},{"c":2.695,"h":2.7,"l":2.695,"n":12,"o":2.7,"t":"2026-09-24T18:45:00Z","v":1588,"vw":2.699286},{"c":2.69,"h":2.7,"l":2.685,"n":46,"o":2.695,"t":"2026-09-24T19:00:00Z","v":8148,"vw":2.691498},{"c":2.685,"h":2.69,"l":2.6801,"n":23,"o":2.685,"t":"2026-09-24T19:15:00Z","v":8201,"vw":2.684537},{"c":2.6869,"h":2.69,"l":2.685,"n":18,"o":2.69,"t":"2026-09-24T19:30:00Z","v":7638,"vw":2.685246},{"c":2.695,"h":2.725,"l":2.69,"n":663,"o":2.69,"t":"2026-09-24T19:45:00Z","v":233120,"vw":2.707293},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-09-24T20:00:00Z","v":9199,"vw":2.695},{"c":2.6655,"h":2.6655,"l":2.6655,"n":1,"o":2.6655,"t":"2026-09-24T21:15:00Z","v":1000,"vw":2.6655},{"c":2.745,"h":2.745,"l":2.68,"n":186,"o":2.7,"t":"2026-09-25T13:30:00Z","v":48607,"vw":2.711193},{"c":2.74,"h":2.76,"l":2.725,"n":181,"o":2.74,"t":"2026-09-25T13:45:00Z","v":71078,"vw":2.746625},{"c":2.705,"h":2.73,"l":2.7,"n":83,"o":2.73,"t":"2026-09-25T14:00:00Z","v":17262,"vw":2.711477},{"c":2.715,"h":2.715,"l":2.7,"n":131,"o":2.705,"t":"2026-09-25T14:15:00Z","v":31172,"vw":2.704879},{"c":2.72,"h":2.72,"l":2.705,"n":26,"o":2.71,"t":"2026-09-25T14:30:00Z","v":6159,"vw":2.711158},{"c":2.74,"h":2.745,"l":2.71,"n":128,"o":2.72,"t":"2026-09-25T14:45:00Z","v":27805,"vw":2.733703},{"c":2.73,"h":2.74,"l":2.73,"n":45,"o":2.74,"t":"2026-09-25T15:00:00Z","v":12726,"vw":2.737274},{"c":2.75,"h":2.76,"l":2.73,"n":143,"o":2.73,"t":"2026-09-25T15:15:00Z","v":30055,"vw":2.746624},{"c":2.75,"h":2.755,"l":2.745,"n":79,"o":2.755,"t":"2026-09-25T15:30:00Z","v":43225,"vw":2.750789},{"c":2.755,"h":2.755,"l":2.745,"n":57,"o":2.75,"t":"2026-09-25T15:45:00Z","v":18975,"vw":2.748146},{"c":2.79,"h":2.7991,"l":2.7509,"n":286,"o":2.7509,"t":"2026-09-25T16:00:00Z","v":63264,"vw":2.775038},{"c":2.78,"h":2.795,"l":2.78,"n":155,"o":2.79,"t":"2026-09-25T16:15:00Z","v":44825,"vw":2.788285},{"c":2.8023,"h":2.81,"l":2.78,"n":268,"o":2.78,"t":"2026-09-25T16:30:00Z","v":89749,"vw":2.798503},{"c":2.785,"h":2.8,"l":2.785,"n":72,"o":2.8,"t":"2026-09-25T16:45:00Z","v":10222,"vw":2.794357},{"c":2.79,"h":2.79,"l":2.7801,"n":48,"o":2.785,"t":"2026-09-25T17:00:00Z","v":15570,"vw":2.785308},{"c":2.8,"h":2.8,"l":2.79,"n":45,"o":2.79,"t":"2026-09-25T17:15:00Z","v":18183,"vw":2.796938},{"c":2.78,"h":2.8,"l":2.78,"n":199,"o":2.795,"t":"2026-09-25T17:30:00Z","v":81621,"vw":2.790027},{"c":2.785,"h":2.785,"l":2.78,"n":26,"o":2.785,"t":"2026-09-25T17:45:00Z","v":38311,"vw":2.78135},{"c":2.79,"h":2.79,"l":2.78,"n":18,"o":2.78,"t":"2026-09-25T18:00:00Z","v":14733,"vw":2.783955},{"c":2.785,"h":2.786,"l":2.78,"n":55,"o":2.78,"t":"2026-09-25T18:15:00Z","v":19086,"vw":2.781588},{"c":2.78,"h":2.785,"l":2.78,"n":13,"o":2.78,"t":"2026-09-25T18:30:00Z","v":15140,"vw":2.78013},{"c":2.785,"h":2.79,"l":2.78,"n":35,"o":2.785,"t":"2026-09-25T18:45:00Z","v":4954,"vw":2.784544},{"c":2.78,"h":2.795,"l":2.78,"n":135,"o":2.785,"t":"2026-09-25T19:00:00Z","v":53980,"vw":2.788329},{"c":2.775,"h":2.785,"l":2.77,"n":57,"o":2.78,"t":"2026-09-25T19:15:00Z","v":9931,"vw":2.777598},{"c":2.785,"h":2.795,"l":2.775,"n":131,"o":2.775,"t":"2026-09-25T19:30:00Z","v":30129,"vw":2.784552},{"c":2.79,"h":2.79,"l":2.78,"n":134,"o":2.78,"t":"2026-09-25T19:45:00Z","v":22327,"vw":2.787852},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-25T20:00:00Z","v":3592,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-25T20:15:00Z","v":150,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-25T20:30:00Z","v":150,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-25T20:45:00Z","v":122,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-25T21:00:00Z","v":706,"vw":2.79},{"c":2.76,"h":2.79,"l":2.76,"n":8,"o":2.79,"t":"2026-09-25T21:15:00Z","v":787,"vw":2.771818},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-28T08:00:00Z","v":375,"vw":2.79},{"c":2.7995,"h":2.7995,"l":2.7995,"n":1,"o":2.7995,"t":"2026-09-28T08:15:00Z","v":360,"vw":2.7995},{"c":2.7928,"h":2.7928,"l":2.7928,"n":1,"o":2.7928,"t":"2026-09-28T10:15:00Z","v":100,"vw":2.7928},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-28T13:00:00Z","v":1000,"vw":2.79},{"c":2.71,"h":2.77,"l":2.71,"n":26,"o":2.75,"t":"2026-09-28T13:15:00Z","v":2171,"vw":2.756867},{"c":2.73,"h":2.77,"l":2.7,"n":174,"o":2.76,"t":"2026-09-28T13:30:00Z","v":101893,"vw":2.7292},{"c":2.745,"h":2.745,"l":2.73,"n":26,"o":2.735,"t":"2026-09-28T13:45:00Z","v":9642,"vw":2.736784},{"c":2.7901,"h":2.795,"l":2.745,"n":245,"o":2.745,"t":"2026-09-28T14:00:00Z","v":85957,"vw":2.772838},{"c":2.7991,"h":2.7991,"l":2.79,"n":42,"o":2.795,"t":"2026-09-28T14:15:00Z","v":6919,"vw":2.793539},{"c":2.785,"h":2.8,"l":2.785,"n":112,"o":2.79,"t":"2026-09-28T14:30:00Z","v":53832,"vw":2.792811},{"c":2.79,"h":2.79,"l":2.775,"n":90,"o":2.785,"t":"2026-09-28T14:45:00Z","v":21082,"vw":2.784083},{"c":2.7801,"h":2.795,"l":2.78,"n":63,"o":2.79,"t":"2026-09-28T15:00:00Z","v":16814,"vw":2.785217},{"c":2.785,"h":2.785,"l":2.78,"n":11,"o":2.78,"t":"2026-09-28T15:15:00Z","v":2325,"vw":2.783202},{"c":2.79,"h":2.79,"l":2.78,"n":61,"o":2.78,"t":"2026-09-28T15:30:00Z","v":9905,"vw":2.786306},{"c":2.8,"h":2.8,"l":2.79,"n":31,"o":2.7911,"t":"2026-09-28T15:45:00Z","v":5740,"vw":2.796115},{"c":2.795,"h":2.8,"l":2.795,"n":13,"o":2.8,"t":"2026-09-28T16:00:00Z","v":2361,"vw":2.796313},{"c":2.8191,"h":2.8191,"l":2.78,"n":177,"o":2.79,"t":"2026-09-28T16:15:00Z","v":36234,"vw":2.799788},{"c":2.79,"h":2.815,"l":2.79,"n":90,"o":2.815,"t":"2026-09-28T16:30:00Z","v":20939,"vw":2.804438},{"c":2.785,"h":2.795,"l":2.78,"n":43,"o":2.795,"t":"2026-09-28T16:45:00Z","v":7388,"vw":2.790292},{"c":2.805,"h":2.81,"l":2.785,"n":61,"o":2.785,"t":"2026-09-28T17:00:00Z","v":18749,"vw":2.797698},{"c":2.8291,"h":2.83,"l":2.8,"n":151,"o":2.8,"t":"2026-09-28T17:15:00Z","v":71700,"vw":2.815892},{"c":2.81,"h":2.83,"l":2.81,"n":53,"o":2.83,"t":"2026-09-28T17:30:00Z","v":6357,"vw":2.817942},{"c":2.815,"h":2.82,"l":2.81,"n":41,"o":2.8188,"t":"2026-09-28T17:45:00Z","v":6165,"vw":2.816231},{"c":2.815,"h":2.82,"l":2.815,"n":10,"o":2.815,"t":"2026-09-28T18:00:00Z","v":2309,"vw":2.817818},{"c":2.815,"h":2.82,"l":2.815,"n":6,"o":2.815,"t":"2026-09-28T18:15:00Z","v":1211,"vw":2.817932},{"c":2.82,"h":2.83,"l":2.815,"n":75,"o":2.8185,"t":"2026-09-28T18:30:00Z","v":23744,"vw":2.823491},{"c":2.8486,"h":2.85,"l":2.82,"n":129,"o":2.8276,"t":"2026-09-28T18:45:00Z","v":27630,"vw":2.831005},{"c":2.82,"h":2.85,"l":2.82,"n":117,"o":2.8485,"t":"2026-09-28T19:00:00Z","v":28000,"vw":2.835684},{"c":2.81,"h":2.83,"l":2.81,"n":64,"o":2.82,"t":"2026-09-28T19:15:00Z","v":9416,"vw":2.821155},{"c":2.8,"h":2.815,"l":2.795,"n":136,"o":2.815,"t":"2026-09-28T19:30:00Z","v":39831,"vw":2.802753},{"c":2.815,"h":2.82,"l":2.78,"n":505,"o":2.8,"t":"2026-09-28T19:45:00Z","v":159433,"vw":2.802084},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-09-28T20:00:00Z","v":53453,"vw":2.81},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-28T22:15:00Z","v":205,"vw":2.79},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-29T11:45:00Z","v":105,"vw":2.76},{"c":2.768,"h":2.768,"l":2.7657,"n":2,"o":2.7657,"t":"2026-09-29T12:30:00Z","v":300,"vw":2.767233},{"c":2.78,"h":2.81,"l":2.78,"n":19,"o":2.81,"t":"2026-09-29T13:15:00Z","v":3034,"vw":2.792169},{"c":2.79,"h":2.8,"l":2.77,"n":34,"o":2.77,"t":"2026-09-29T13:30:00Z","v":31984,"vw":2.772153},{"c":2.815,"h":2.825,"l":2.8,"n":96,"o":2.805,"t":"2026-09-29T13:45:00Z","v":20263,"vw":2.81436},{"c":2.815,"h":2.82,"l":2.81,"n":28,"o":2.815,"t":"2026-09-29T14:00:00Z","v":3494,"vw":2.814673},{"c":2.81,"h":2.82,"l":2.805,"n":57,"o":2.815,"t":"2026-09-29T14:15:00Z","v":7109,"vw":2.810192},{"c":2.815,"h":2.82,"l":2.81,"n":68,"o":2.81,"t":"2026-09-29T14:30:00Z","v":12315,"vw":2.813534},{"c":2.81,"h":2.82,"l":2.81,"n":48,"o":2.815,"t":"2026-09-29T14:45:00Z","v":18355,"vw":2.815026},{"c":2.8,"h":2.815,"l":2.8,"n":25,"o":2.81,"t":"2026-09-29T15:00:00Z","v":3813,"vw":2.810819},{"c":2.81,"h":2.81,"l":2.8,"n":8,"o":2.8022,"t":"2026-09-29T15:15:00Z","v":1448,"vw":2.804671},{"c":2.8,"h":2.81,"l":2.8,"n":25,"o":2.805,"t":"2026-09-29T15:30:00Z","v":4542,"vw":2.804201},{"c":2.805,"h":2.82,"l":2.8,"n":70,"o":2.8,"t":"2026-09-29T15:45:00Z","v":10463,"vw":2.808695},{"c":2.795,"h":2.805,"l":2.795,"n":37,"o":2.805,"t":"2026-09-29T16:00:00Z","v":6190,"vw":2.799241},{"c":2.8,"h":2.8,"l":2.79,"n":28,"o":2.795,"t":"2026-09-29T16:15:00Z","v":7492,"vw":2.795321},{"c":2.7899,"h":2.8,"l":2.785,"n":52,"o":2.8,"t":"2026-09-29T16:30:00Z","v":10480,"vw":2.794112},{"c":2.79,"h":2.79,"l":2.78,"n":23,"o":2.785,"t":"2026-09-29T16:45:00Z","v":2483,"vw":2.784533},{"c":2.7801,"h":2.7801,"l":2.7801,"n":2,"o":2.7801,"t":"2026-09-29T17:00:00Z","v":226,"vw":2.7801},{"c":2.785,"h":2.79,"l":2.78,"n":123,"o":2.785,"t":"2026-09-29T17:15:00Z","v":26872,"vw":2.782642},{"c":2.78,"h":2.79,"l":2.78,"n":35,"o":2.7868,"t":"2026-09-29T17:30:00Z","v":5613,"vw":2.785695},{"c":2.79,"h":2.79,"l":2.78,"n":31,"o":2.79,"t":"2026-09-29T17:45:00Z","v":8723,"vw":2.784229},{"c":2.81,"h":2.82,"l":2.785,"n":250,"o":2.785,"t":"2026-09-29T18:00:00Z","v":54093,"vw":2.80335},{"c":2.81,"h":2.82,"l":2.81,"n":68,"o":2.815,"t":"2026-09-29T18:15:00Z","v":14955,"vw":2.816106},{"c":2.825,"h":2.83,"l":2.8,"n":170,"o":2.815,"t":"2026-09-29T18:30:00Z","v":39703,"vw":2.816224},{"c":2.825,"h":2.83,"l":2.82,"n":69,"o":2.825,"t":"2026-09-29T18:45:00Z","v":24362,"vw":2.825685},{"c":2.825,"h":2.83,"l":2.82,"n":93,"o":2.83,"t":"2026-09-29T19:00:00Z","v":28131,"vw":2.826698},{"c":2.815,"h":2.825,"l":2.815,"n":171,"o":2.825,"t":"2026-09-29T19:15:00Z","v":51244,"vw":2.821965},{"c":2.815,"h":2.825,"l":2.815,"n":101,"o":2.815,"t":"2026-09-29T19:30:00Z","v":26993,"vw":2.820602},{"c":2.795,"h":2.825,"l":2.79,"n":438,"o":2.815,"t":"2026-09-29T19:45:00Z","v":127564,"vw":2.808162},{"c":2.85,"h":2.85,"l":2.8,"n":5,"o":2.8,"t":"2026-09-29T20:00:00Z","v":12733,"vw":2.800393},{"c":2.761,"h":2.7646,"l":2.75,"n":5,"o":2.75,"t":"2026-09-29T20:45:00Z","v":5523,"vw":2.76012},{"c":2.7693,"h":2.7693,"l":2.7693,"n":1,"o":2.7693,"t":"2026-09-29T21:15:00Z","v":499,"vw":2.7693},{"c":2.77,"h":2.77,"l":2.76,"n":5,"o":2.77,"t":"2026-09-29T21:45:00Z","v":4733,"vw":2.765061},{"c":2.7616,"h":2.77,"l":2.7616,"n":3,"o":2.77,"t":"2026-09-29T22:00:00Z","v":2000,"vw":2.76706},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-29T22:45:00Z","v":150,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-30T10:00:00Z","v":210,"vw":2.8},{"c":2.7559,"h":2.78,"l":2.7559,"n":2,"o":2.78,"t":"2026-09-30T12:30:00Z","v":201,"vw":2.76789},{"c":2.75,"h":2.75,"l":2.75,"n":20,"o":2.75,"t":"2026-09-30T13:15:00Z","v":2482,"vw":2.75},{"c":2.715,"h":2.78,"l":2.7001,"n":92,"o":2.74,"t":"2026-09-30T13:30:00Z","v":66979,"vw":2.72324},{"c":2.74,"h":2.7474,"l":2.71,"n":81,"o":2.7136,"t":"2026-09-30T13:45:00Z","v":32881,"vw":2.717411},{"c":2.7475,"h":2.76,"l":2.73,"n":171,"o":2.735,"t":"2026-09-30T14:00:00Z","v":38459,"vw":2.745064},{"c":2.74,"h":2.75,"l":2.735,"n":56,"o":2.742,"t":"2026-09-30T14:15:00Z","v":11588,"vw":2.73848},{"c":2.735,"h":2.745,"l":2.735,"n":96,"o":2.735,"t":"2026-09-30T14:30:00Z","v":23516,"vw":2.737672},{"c":2.7,"h":2.735,"l":2.695,"n":157,"o":2.735,"t":"2026-09-30T14:45:00Z","v":31451,"vw":2.71926},{"c":2.698,"h":2.7,"l":2.685,"n":147,"o":2.695,"t":"2026-09-30T15:00:00Z","v":36338,"vw":2.69359},{"c":2.6891,"h":2.7,"l":2.685,"n":43,"o":2.695,"t":"2026-09-30T15:15:00Z","v":9043,"vw":2.692565},{"c":2.735,"h":2.735,"l":2.685,"n":218,"o":2.685,"t":"2026-09-30T15:30:00Z","v":101280,"vw":2.705942},{"c":2.755,"h":2.795,"l":2.73,"n":606,"o":2.735,"t":"2026-09-30T15:45:00Z","v":212611,"vw":2.766728},{"c":2.745,"h":2.765,"l":2.735,"n":252,"o":2.755,"t":"2026-09-30T16:00:00Z","v":79423,"vw":2.751617},{"c":2.735,"h":2.74,"l":2.725,"n":55,"o":2.74,"t":"2026-09-30T16:15:00Z","v":17073,"vw":2.733227},{"c":2.74,"h":2.745,"l":2.73,"n":70,"o":2.735,"t":"2026-09-30T16:30:00Z","v":19416,"vw":2.735774},{"c":2.745,"h":2.75,"l":2.735,"n":51,"o":2.735,"t":"2026-09-30T16:45:00Z","v":21748,"vw":2.737027},{"c":2.75,"h":2.75,"l":2.74,"n":44,"o":2.7499,"t":"2026-09-30T17:00:00Z","v":14225,"vw":2.748262},{"c":2.72,"h":2.74,"l":2.72,"n":38,"o":2.74,"t":"2026-09-30T17:15:00Z","v":5203,"vw":2.731781},{"c":2.73,"h":2.73,"l":2.72,"n":38,"o":2.725,"t":"2026-09-30T17:30:00Z","v":10465,"vw":2.726359},{"c":2.725,"h":2.735,"l":2.72,"n":81,"o":2.72,"t":"2026-09-30T17:45:00Z","v":14357,"vw":2.72869},{"c":2.72,"h":2.73,"l":2.72,"n":18,"o":2.7264,"t":"2026-09-30T18:00:00Z","v":2574,"vw":2.724033},{"c":2.69,"h":2.72,"l":2.675,"n":256,"o":2.72,"t":"2026-09-30T18:15:00Z","v":103539,"vw":2.697535},{"c":2.695,"h":2.695,"l":2.685,"n":130,"o":2.685,"t":"2026-09-30T18:30:00Z","v":41669,"vw":2.688812},{"c":2.72,"h":2.72,"l":2.685,"n":182,"o":2.6901,"t":"2026-09-30T18:45:00Z","v":64368,"vw":2.70115},{"c":2.73,"h":2.73,"l":2.71,"n":136,"o":2.715,"t":"2026-09-30T19:00:00Z","v":46595,"vw":2.71812},{"c":2.715,"h":2.73,"l":2.715,"n":89,"o":2.725,"t":"2026-09-30T19:15:00Z","v":13514,"vw":2.721787},{"c":2.725,"h":2.73,"l":2.715,"n":118,"o":2.715,"t":"2026-09-30T19:30:00Z","v":32328,"vw":2.724047},{"c":2.725,"h":2.74,"l":2.71,"n":575,"o":2.72,"t":"2026-09-30T19:45:00Z","v":163067,"vw":2.728794},{"c":2.67,"h":2.73,"l":2.67,"n":4,"o":2.73,"t":"2026-09-30T20:00:00Z","v":16981,"vw":2.719399},{"c":2.6991,"h":2.6991,"l":2.6991,"n":2,"o":2.6991,"t":"2026-09-30T22:45:00Z","v":101,"vw":2.6991},{"c":2.6932,"h":2.6932,"l":2.6932,"n":1,"o":2.6932,"t":"2026-09-30T23:15:00Z","v":200,"vw":2.6932},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-30T23:30:00Z","v":150,"vw":2.69},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-01T08:30:00Z","v":100,"vw":2.73},{"c":2.7306,"h":2.7306,"l":2.7306,"n":1,"o":2.7306,"t":"2026-10-01T08:45:00Z","v":463,"vw":2.7306},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-01T12:15:00Z","v":528,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-01T13:00:00Z","v":528,"vw":2.75},{"c":2.7,"h":2.73,"l":2.6986,"n":55,"o":2.73,"t":"2026-10-01T13:30:00Z","v":18493,"vw":2.708727},{"c":2.695,"h":2.7,"l":2.685,"n":63,"o":2.695,"t":"2026-10-01T13:45:00Z","v":19089,"vw":2.692436},{"c":2.695,"h":2.6985,"l":2.68,"n":149,"o":2.6985,"t":"2026-10-01T14:00:00Z","v":40521,"vw":2.689972},{"c":2.6861,"h":2.695,"l":2.68,"n":52,"o":2.6924,"t":"2026-10-01T14:15:00Z","v":8651,"vw":2.688062},{"c":2.675,"h":2.685,"l":2.675,"n":39,"o":2.685,"t":"2026-10-01T14:30:00Z","v":5261,"vw":2.680201},{"c":2.675,"h":2.68,"l":2.675,"n":24,"o":2.675,"t":"2026-10-01T14:45:00Z","v":1126,"vw":2.675476},{"c":2.68,"h":2.69,"l":2.675,"n":37,"o":2.675,"t":"2026-10-01T15:00:00Z","v":6566,"vw":2.681202},{"c":2.685,"h":2.6875,"l":2.68,"n":15,"o":2.685,"t":"2026-10-01T15:15:00Z","v":3869,"vw":2.684932},{"c":2.695,"h":2.7,"l":2.68,"n":85,"o":2.68,"t":"2026-10-01T15:30:00Z","v":16579,"vw":2.685027},{"c":2.7,"h":2.7,"l":2.69,"n":28,"o":2.69,"t":"2026-10-01T15:45:00Z","v":6089,"vw":2.696796},{"c":2.695,"h":2.7,"l":2.6901,"n":20,"o":2.695,"t":"2026-10-01T16:00:00Z","v":3590,"vw":2.694568},{"c":2.695,"h":2.7,"l":2.6909,"n":11,"o":2.695,"t":"2026-10-01T16:15:00Z","v":2100,"vw":2.694891},{"c":2.7,"h":2.71,"l":2.6975,"n":51,"o":2.7,"t":"2026-10-01T16:30:00Z","v":13756,"vw":2.703901},{"c":2.695,"h":2.695,"l":2.69,"n":18,"o":2.69,"t":"2026-10-01T16:45:00Z","v":3854,"vw":2.691545},{"c":2.69,"h":2.69,"l":2.6722,"n":111,"o":2.69,"t":"2026-10-01T17:00:00Z","v":29158,"vw":2.682624},{"c":2.695,"h":2.7,"l":2.685,"n":53,"o":2.685,"t":"2026-10-01T17:15:00Z","v":28618,"vw":2.691132},{"c":2.705,"h":2.71,"l":2.7,"n":31,"o":2.7,"t":"2026-10-01T17:30:00Z","v":4289,"vw":2.700935},{"c":2.685,"h":2.705,"l":2.68,"n":41,"o":2.7,"t":"2026-10-01T17:45:00Z","v":5621,"vw":2.69309},{"c":2.675,"h":2.6801,"l":2.67,"n":17,"o":2.68,"t":"2026-10-01T18:00:00Z","v":1425,"vw":2.676951},{"c":2.675,"h":2.68,"l":2.67,"n":35,"o":2.68,"t":"2026-10-01T18:15:00Z","v":8207,"vw":2.673211},{"c":2.695,"h":2.6975,"l":2.675,"n":109,"o":2.675,"t":"2026-10-01T18:30:00Z","v":25391,"vw":2.687397},{"c":2.675,"h":2.6901,"l":2.67,"n":75,"o":2.69,"t":"2026-10-01T18:45:00Z","v":32228,"vw":2.681344},{"c":2.685,"h":2.69,"l":2.675,"n":39,"o":2.68,"t":"2026-10-01T19:00:00Z","v":11020,"vw":2.680319},{"c":2.685,"h":2.69,"l":2.68,"n":14,"o":2.68,"t":"2026-10-01T19:15:00Z","v":1683,"vw":2.682767},{"c":2.685,"h":2.69,"l":2.665,"n":151,"o":2.68,"t":"2026-10-01T19:30:00Z","v":47870,"vw":2.675557},{"c":2.675,"h":2.69,"l":2.665,"n":212,"o":2.69,"t":"2026-10-01T19:45:00Z","v":65115,"vw":2.67688},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-01T20:00:00Z","v":10141,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-01T22:30:00Z","v":184,"vw":2.69},{"c":2.6804,"h":2.6804,"l":2.6804,"n":1,"o":2.6804,"t":"2026-10-01T22:45:00Z","v":188,"vw":2.6804},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-01T23:15:00Z","v":1101,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-01T23:45:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-02T11:00:00Z","v":106,"vw":2.68},{"c":2.7392,"h":2.7392,"l":2.7392,"n":1,"o":2.7392,"t":"2026-10-02T12:45:00Z","v":700,"vw":2.7392},{"c":2.655,"h":2.69,"l":2.65,"n":247,"o":2.67,"t":"2026-10-02T13:30:00Z","v":54357,"vw":2.670019},{"c":2.655,"h":2.665,"l":2.65,"n":134,"o":2.655,"t":"2026-10-02T13:45:00Z","v":43287,"vw":2.653709},{"c":2.67,"h":2.67,"l":2.65,"n":76,"o":2.655,"t":"2026-10-02T14:00:00Z","v":11726,"vw":2.661127},{"c":2.675,"h":2.675,"l":2.6742,"n":12,"o":2.675,"t":"2026-10-02T14:15:00Z","v":1433,"vw":2.674944},{"c":2.675,"h":2.6791,"l":2.665,"n":184,"o":2.6791,"t":"2026-10-02T14:30:00Z","v":29519,"vw":2.671454},{"c":2.665,"h":2.675,"l":2.665,"n":47,"o":2.672,"t":"2026-10-02T14:45:00Z","v":5574,"vw":2.670041},{"c":2.66,"h":2.665,"l":2.645,"n":55,"o":2.665,"t":"2026-10-02T15:00:00Z","v":10156,"vw":2.656538},{"c":2.65,"h":2.66,"l":2.63,"n":112,"o":2.65,"t":"2026-10-02T15:15:00Z","v":26548,"vw":2.644397},{"c":2.6379,"h":2.65,"l":2.635,"n":81,"o":2.645,"t":"2026-10-02T15:30:00Z","v":20979,"vw":2.639186},{"c":2.63,"h":2.64,"l":2.62,"n":73,"o":2.635,"t":"2026-10-02T15:45:00Z","v":29338,"vw":2.630703},{"c":2.62,"h":2.63,"l":2.62,"n":26,"o":2.6208,"t":"2026-10-02T16:00:00Z","v":6754,"vw":2.624113},{"c":2.63,"h":2.64,"l":2.6,"n":221,"o":2.62,"t":"2026-10-02T16:15:00Z","v":49775,"vw":2.624391},{"c":2.62,"h":2.6391,"l":2.62,"n":50,"o":2.63,"t":"2026-10-02T16:30:00Z","v":11746,"vw":2.627633},{"c":2.63,"h":2.63,"l":2.62,"n":33,"o":2.63,"t":"2026-10-02T16:45:00Z","v":8039,"vw":2.624838},{"c":2.6291,"h":2.6291,"l":2.62,"n":15,"o":2.625,"t":"2026-10-02T17:00:00Z","v":3077,"vw":2.625447},{"c":2.6241,"h":2.63,"l":2.62,"n":36,"o":2.625,"t":"2026-10-02T17:15:00Z","v":8233,"vw":2.625813},{"c":2.625,"h":2.625,"l":2.62,"n":34,"o":2.625,"t":"2026-10-02T17:30:00Z","v":11093,"vw":2.62416},{"c":2.635,"h":2.64,"l":2.62,"n":46,"o":2.6201,"t":"2026-10-02T17:45:00Z","v":10300,"vw":2.629723},{"c":2.6301,"h":2.635,"l":2.63,"n":38,"o":2.635,"t":"2026-10-02T18:00:00Z","v":10349,"vw":2.634076},{"c":2.62,"h":2.635,"l":2.62,"n":33,"o":2.63,"t":"2026-10-02T18:15:00Z","v":7703,"vw":2.628277},{"c":2.62,"h":2.625,"l":2.62,"n":35,"o":2.62,"t":"2026-10-02T18:30:00Z","v":5729,"vw":2.622153},{"c":2.62,"h":2.63,"l":2.62,"n":61,"o":2.62,"t":"2026-10-02T18:45:00Z","v":11629,"vw":2.622988},{"c":2.62,"h":2.63,"l":2.615,"n":83,"o":2.62,"t":"2026-10-02T19:00:00Z","v":26655,"vw":2.623741},{"c":2.62,"h":2.63,"l":2.62,"n":61,"o":2.62,"t":"2026-10-02T19:15:00Z","v":9057,"vw":2.622446},{"c":2.62,"h":2.63,"l":2.62,"n":94,"o":2.625,"t":"2026-10-02T19:30:00Z","v":8219,"vw":2.621232},{"c":2.625,"h":2.63,"l":2.615,"n":344,"o":2.625,"t":"2026-10-02T19:45:00Z","v":50850,"vw":2.621374},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-02T20:00:00Z","v":13554,"vw":2.63},{"c":2.65,"h":2.65,"l":2.63,"n":4,"o":2.63,"t":"2026-10-02T23:15:00Z","v":5988,"vw":2.642184},{"c":2.67,"h":2.67,"l":2.65,"n":4,"o":2.65,"t":"2026-10-02T23:45:00Z","v":4800,"vw":2.66},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-05T10:30:00Z","v":101,"vw":2.63},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-05T11:00:00Z","v":150,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-05T11:15:00Z","v":100,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":30,"o":2.66,"t":"2026-10-05T13:15:00Z","v":587,"vw":2.66},{"c":2.6468,"h":2.65,"l":2.63,"n":79,"o":2.65,"t":"2026-10-05T13:30:00Z","v":23033,"vw":2.642613},{"c":2.66,"h":2.685,"l":2.64,"n":147,"o":2.64,"t":"2026-10-05T13:45:00Z","v":39108,"vw":2.666271},{"c":2.7,"h":2.705,"l":2.67,"n":148,"o":2.67,"t":"2026-10-05T14:00:00Z","v":49195,"vw":2.691394},{"c":2.695,"h":2.71,"l":2.69,"n":95,"o":2.71,"t":"2026-10-05T14:15:00Z","v":42032,"vw":2.699715},{"c":2.705,"h":2.71,"l":2.695,"n":96,"o":2.699,"t":"2026-10-05T14:30:00Z","v":47673,"vw":2.699241},{"c":2.705,"h":2.7099,"l":2.7,"n":26,"o":2.705,"t":"2026-10-05T14:45:00Z","v":9555,"vw":2.702862},{"c":2.705,"h":2.71,"l":2.69,"n":153,"o":2.7,"t":"2026-10-05T15:00:00Z","v":50798,"vw":2.703757},{"c":2.705,"h":2.71,"l":2.7,"n":19,"o":2.7,"t":"2026-10-05T15:15:00Z","v":2726,"vw":2.70463},{"c":2.705,"h":2.705,"l":2.7,"n":16,"o":2.705,"t":"2026-10-05T15:30:00Z","v":4808,"vw":2.70147},{"c":2.708,"h":2.708,"l":2.7,"n":30,"o":2.7,"t":"2026-10-05T15:45:00Z","v":3000,"vw":2.70431},{"c":2.705,"h":2.705,"l":2.7,"n":9,"o":2.705,"t":"2026-10-05T16:00:00Z","v":1307,"vw":2.703774},{"c":2.715,"h":2.72,"l":2.695,"n":185,"o":2.7,"t":"2026-10-05T16:15:00Z","v":87422,"vw":2.700617},{"c":2.715,"h":2.72,"l":2.71,"n":31,"o":2.715,"t":"2026-10-05T16:30:00Z","v":8893,"vw":2.715},{"c":2.71,"h":2.72,"l":2.71,"n":20,"o":2.71,"t":"2026-10-05T16:45:00Z","v":1585,"vw":2.71299},{"c":2.715,"h":2.715,"l":2.71,"n":18,"o":2.715,"t":"2026-10-05T17:00:00Z","v":2000,"vw":2.711134},{"c":2.71,"h":2.715,"l":2.71,"n":10,"o":2.715,"t":"2026-10-05T17:15:00Z","v":1502,"vw":2.714667},{"c":2.715,"h":2.72,"l":2.7,"n":60,"o":2.71,"t":"2026-10-05T17:30:00Z","v":20333,"vw":2.710487},{"c":2.715,"h":2.725,"l":2.71,"n":51,"o":2.715,"t":"2026-10-05T17:45:00Z","v":16785,"vw":2.718741},{"c":2.729,"h":2.73,"l":2.715,"n":33,"o":2.715,"t":"2026-10-05T18:00:00Z","v":12358,"vw":2.721309},{"c":2.7207,"h":2.74,"l":2.71,"n":117,"o":2.73,"t":"2026-10-05T18:15:00Z","v":41682,"vw":2.726566},{"c":2.72,"h":2.73,"l":2.72,"n":23,"o":2.7204,"t":"2026-10-05T18:30:00Z","v":6809,"vw":2.721105},{"c":2.725,"h":2.73,"l":2.72,"n":36,"o":2.725,"t":"2026-10-05T18:45:00Z","v":7395,"vw":2.727429},{"c":2.73,"h":2.74,"l":2.725,"n":65,"o":2.725,"t":"2026-10-05T19:00:00Z","v":10476,"vw":2.732277},{"c":2.72,"h":2.74,"l":2.72,"n":65,"o":2.73,"t":"2026-10-05T19:15:00Z","v":10311,"vw":2.729834},{"c":2.725,"h":2.725,"l":2.72,"n":19,"o":2.72,"t":"2026-10-05T19:30:00Z","v":2747,"vw":2.724804},{"c":2.735,"h":2.74,"l":2.7208,"n":130,"o":2.725,"t":"2026-10-05T19:45:00Z","v":23242,"vw":2.733926},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-05T20:00:00Z","v":9395,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-05T23:45:00Z","v":315,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-06T11:30:00Z","v":1000,"vw":2.73},{"c":2.7285,"h":2.73,"l":2.7285,"n":2,"o":2.73,"t":"2026-10-06T12:00:00Z","v":3600,"vw":2.72925},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-06T12:30:00Z","v":122,"vw":2.73},{"c":2.745,"h":2.75,"l":2.7291,"n":41,"o":2.74,"t":"2026-10-06T13:30:00Z","v":16629,"vw":2.741058},{"c":2.745,"h":2.75,"l":2.745,"n":12,"o":2.745,"t":"2026-10-06T13:45:00Z","v":11275,"vw":2.747604},{"c":2.7309,"h":2.745,"l":2.73,"n":71,"o":2.74,"t":"2026-10-06T14:00:00Z","v":16855,"vw":2.73861},{"c":2.7,"h":2.7309,"l":2.7,"n":198,"o":2.7309,"t":"2026-10-06T14:15:00Z","v":86702,"vw":2.716516},{"c":2.695,"h":2.7094,"l":2.69,"n":34,"o":2.7,"t":"2026-10-06T14:30:00Z","v":4943,"vw":2.701052},{"c":2.705,"h":2.705,"l":2.69,"n":62,"o":2.69,"t":"2026-10-06T14:45:00Z","v":21775,"vw":2.698148},{"c":2.705,"h":2.71,"l":2.705,"n":60,"o":2.71,"t":"2026-10-06T15:00:00Z","v":13486,"vw":2.709426},{"c":2.7101,"h":2.72,"l":2.707,"n":199,"o":2.71,"t":"2026-10-06T15:15:00Z","v":67490,"vw":2.711583},{"c":2.71,"h":2.71,"l":2.7006,"n":11,"o":2.705,"t":"2026-10-06T15:30:00Z","v":4260,"vw":2.70341},{"c":2.7,"h":2.71,"l":2.7,"n":8,"o":2.705,"t":"2026-10-06T15:45:00Z","v":986,"vw":2.703333},{"c":2.695,"h":2.71,"l":2.695,"n":62,"o":2.71,"t":"2026-10-06T16:00:00Z","v":45196,"vw":2.697367},{"c":2.69,"h":2.695,"l":2.69,"n":43,"o":2.695,"t":"2026-10-06T16:15:00Z","v":30311,"vw":2.691816},{"c":2.705,"h":2.7189,"l":2.69,"n":137,"o":2.69,"t":"2026-10-06T16:30:00Z","v":67767,"vw":2.7039},{"c":2.6908,"h":2.7,"l":2.69,"n":21,"o":2.7,"t":"2026-10-06T16:45:00Z","v":3918,"vw":2.692958},{"c":2.705,"h":2.71,"l":2.69,"n":108,"o":2.695,"t":"2026-10-06T17:00:00Z","v":24265,"vw":2.700126},{"c":2.695,"h":2.7,"l":2.69,"n":40,"o":2.7,"t":"2026-10-06T17:15:00Z","v":11086,"vw":2.693413},{"c":2.695,"h":2.7,"l":2.695,"n":17,"o":2.695,"t":"2026-10-06T17:30:00Z","v":1018,"vw":2.695556},{"c":2.7,"h":2.71,"l":2.69,"n":68,"o":2.695,"t":"2026-10-06T17:45:00Z","v":11874,"vw":2.704656},{"c":2.7,"h":2.71,"l":2.7,"n":9,"o":2.7,"t":"2026-10-06T18:00:00Z","v":1903,"vw":2.705579},{"c":2.705,"h":2.71,"l":2.705,"n":11,"o":2.71,"t":"2026-10-06T18:15:00Z","v":3829,"vw":2.709167},{"c":2.705,"h":2.7092,"l":2.7,"n":9,"o":2.705,"t":"2026-10-06T18:30:00Z","v":2675,"vw":2.707956},{"c":2.715,"h":2.72,"l":2.705,"n":85,"o":2.705,"t":"2026-10-06T18:45:00Z","v":20086,"vw":2.715558},{"c":2.715,"h":2.715,"l":2.71,"n":20,"o":2.71,"t":"2026-10-06T19:00:00Z","v":2842,"vw":2.713222},{"c":2.7107,"h":2.712,"l":2.71,"n":10,"o":2.712,"t":"2026-10-06T19:15:00Z","v":1984,"vw":2.710515},{"c":2.715,"h":2.72,"l":2.715,"n":24,"o":2.715,"t":"2026-10-06T19:30:00Z","v":7279,"vw":2.715783},{"c":2.72,"h":2.73,"l":2.705,"n":343,"o":2.715,"t":"2026-10-06T19:45:00Z","v":61170,"vw":2.71561},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-06T20:00:00Z","v":11712,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-06T20:30:00Z","v":1000,"vw":2.72},{"c":2.7201,"h":2.7231,"l":2.7201,"n":2,"o":2.7231,"t":"2026-10-06T20:45:00Z","v":2600,"vw":2.722638},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.74},{"c":2.705,"h":2.73,"l":2.69,"n":98,"o":2.69,"t":"2026-10-07T13:30:00Z","v":33620,"vw":2.710472},{"c":2.715,"h":2.72,"l":2.71,"n":23,"o":2.715,"t":"2026-10-07T13:45:00Z","v":26739,"vw":2.712116},{"c":2.745,"h":2.745,"l":2.71,"n":58,"o":2.7122,"t":"2026-10-07T14:00:00Z","v":24025,"vw":2.723514},{"c":2.7601,"h":2.765,"l":2.74,"n":268,"o":2.745,"t":"2026-10-07T14:15:00Z","v":83366,"vw":2.752601},{"c":2.775,"h":2.775,"l":2.76,"n":55,"o":2.77,"t":"2026-10-07T14:30:00Z","v":28965,"vw":2.769718},{"c":2.765,"h":2.78,"l":2.76,"n":38,"o":2.775,"t":"2026-10-07T14:45:00Z","v":9688,"vw":2.774563},{"c":2.765,"h":2.77,"l":2.755,"n":60,"o":2.769,"t":"2026-10-07T15:00:00Z","v":10688,"vw":2.760222},{"c":2.765,"h":2.765,"l":2.76,"n":13,"o":2.76,"t":"2026-10-07T15:15:00Z","v":6795,"vw":2.760663},{"c":2.765,"h":2.765,"l":2.76,"n":19,"o":2.76,"t":"2026-10-07T15:30:00Z","v":4577,"vw":2.76324},{"c":2.76,"h":2.765,"l":2.755,"n":50,"o":2.76,"t":"2026-10-07T15:45:00Z","v":8180,"vw":2.759956},{"c":2.75,"h":2.755,"l":2.75,"n":19,"o":2.75,"t":"2026-10-07T16:00:00Z","v":3896,"vw":2.751358},{"c":2.7553,"h":2.7553,"l":2.75,"n":9,"o":2.75,"t":"2026-10-07T16:15:00Z","v":780,"vw":2.753243},{"c":2.7591,"h":2.7591,"l":2.7512,"n":5,"o":2.7512,"t":"2026-10-07T16:30:00Z","v":1160,"vw":2.75807},{"c":2.75,"h":2.755,"l":2.75,"n":8,"o":2.7539,"t":"2026-10-07T16:45:00Z","v":1340,"vw":2.754088},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-10-07T17:00:00Z","v":102,"vw":2.755},{"c":2.765,"h":2.775,"l":2.75,"n":113,"o":2.75,"t":"2026-10-07T17:15:00Z","v":85648,"vw":2.75478},{"c":2.755,"h":2.77,"l":2.7489,"n":199,"o":2.76,"t":"2026-10-07T17:30:00Z","v":41313,"vw":2.762056},{"c":2.755,"h":2.76,"l":2.755,"n":10,"o":2.755,"t":"2026-10-07T17:45:00Z","v":697,"vw":2.755734},{"c":2.745,"h":2.76,"l":2.745,"n":44,"o":2.755,"t":"2026-10-07T18:00:00Z","v":13000,"vw":2.750906},{"c":2.7401,"h":2.75,"l":2.7401,"n":16,"o":2.75,"t":"2026-10-07T18:15:00Z","v":2158,"vw":2.745361},{"c":2.755,"h":2.76,"l":2.745,"n":23,"o":2.745,"t":"2026-10-07T18:30:00Z","v":3130,"vw":2.748976},{"c":2.76,"h":2.76,"l":2.75,"n":60,"o":2.755,"t":"2026-10-07T18:45:00Z","v":11359,"vw":2.75197},{"c":2.754,"h":2.76,"l":2.75,"n":32,"o":2.755,"t":"2026-10-07T19:00:00Z","v":2849,"vw":2.752137},{"c":2.75,"h":2.76,"l":2.735,"n":388,"o":2.76,"t":"2026-10-07T19:15:00Z","v":88614,"vw":2.742909},{"c":2.745,"h":2.75,"l":2.74,"n":16,"o":2.75,"t":"2026-10-07T19:30:00Z","v":15751,"vw":2.741911},{"c":2.72,"h":2.745,"l":2.72,"n":425,"o":2.7437,"t":"2026-10-07T19:45:00Z","v":133152,"vw":2.727325},{"c":2.72,"h":2.73,"l":2.72,"n":8,"o":2.73,"t":"2026-10-07T20:00:00Z","v":7604,"vw":2.729868},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-07T20:30:00Z","v":3168,"vw":2.72},{"c":2.7658,"h":2.7658,"l":2.7658,"n":1,"o":2.7658,"t":"2026-10-07T23:45:00Z","v":400,"vw":2.7658},{"c":2.6909,"h":2.73,"l":2.6909,"n":81,"o":2.73,"t":"2026-10-08T13:30:00Z","v":47099,"vw":2.716867},{"c":2.671,"h":2.6985,"l":2.67,"n":53,"o":2.695,"t":"2026-10-08T13:45:00Z","v":10357,"vw":2.678968},{"c":2.64,"h":2.6788,"l":2.63,"n":275,"o":2.6785,"t":"2026-10-08T14:00:00Z","v":63170,"vw":2.646665},{"c":2.6288,"h":2.635,"l":2.62,"n":54,"o":2.635,"t":"2026-10-08T14:15:00Z","v":20984,"vw":2.627835},{"c":2.625,"h":2.63,"l":2.62,"n":28,"o":2.6288,"t":"2026-10-08T14:30:00Z","v":13013,"vw":2.627881},{"c":2.595,"h":2.63,"l":2.59,"n":278,"o":2.63,"t":"2026-10-08T14:45:00Z","v":72421,"vw":2.614155},{"c":2.565,"h":2.5988,"l":2.56,"n":181,"o":2.595,"t":"2026-10-08T15:00:00Z","v":44056,"vw":2.574347},{"c":2.57,"h":2.575,"l":2.555,"n":184,"o":2.555,"t":"2026-10-08T15:15:00Z","v":76166,"vw":2.568144},{"c":2.5698,"h":2.575,"l":2.565,"n":32,"o":2.575,"t":"2026-10-08T15:30:00Z","v":7147,"vw":2.569283},{"c":2.555,"h":2.57,"l":2.55,"n":79,"o":2.5671,"t":"2026-10-08T15:45:00Z","v":18255,"vw":2.555124},{"c":2.55,"h":2.5591,"l":2.5401,"n":69,"o":2.55,"t":"2026-10-08T16:00:00Z","v":22877,"vw":2.550069},{"c":2.53,"h":2.57,"l":2.53,"n":223,"o":2.55,"t":"2026-10-08T16:15:00Z","v":44092,"vw":2.542823},{"c":2.5201,"h":2.535,"l":2.505,"n":362,"o":2.5288,"t":"2026-10-08T16:30:00Z","v":98025,"vw":2.517452},{"c":2.555,"h":2.555,"l":2.515,"n":149,"o":2.525,"t":"2026-10-08T16:45:00Z","v":61106,"vw":2.529567},{"c":2.559,"h":2.57,"l":2.55,"n":183,"o":2.555,"t":"2026-10-08T17:00:00Z","v":72648,"vw":2.555639},{"c":2.56,"h":2.56,"l":2.5526,"n":40,"o":2.555,"t":"2026-10-08T17:15:00Z","v":5979,"vw":2.555381},{"c":2.56,"h":2.56,"l":2.55,"n":29,"o":2.555,"t":"2026-10-08T17:30:00Z","v":19394,"vw":2.552895},{"c":2.555,"h":2.57,"l":2.555,"n":45,"o":2.56,"t":"2026-10-08T17:45:00Z","v":10330,"vw":2.560439},{"c":2.56,"h":2.56,"l":2.55,"n":16,"o":2.55,"t":"2026-10-08T18:00:00Z","v":6139,"vw":2.554798},{"c":2.555,"h":2.56,"l":2.555,"n":19,"o":2.56,"t":"2026-10-08T18:15:00Z","v":2207,"vw":2.556813},{"c":2.535,"h":2.56,"l":2.535,"n":52,"o":2.56,"t":"2026-10-08T18:30:00Z","v":13263,"vw":2.543037},{"c":2.5287,"h":2.5366,"l":2.51,"n":203,"o":2.5366,"t":"2026-10-08T18:45:00Z","v":73562,"vw":2.523858},{"c":2.525,"h":2.53,"l":2.515,"n":97,"o":2.53,"t":"2026-10-08T19:00:00Z","v":38379,"vw":2.522699},{"c":2.53,"h":2.54,"l":2.525,"n":57,"o":2.525,"t":"2026-10-08T19:15:00Z","v":7769,"vw":2.531139},{"c":2.55,"h":2.56,"l":2.52,"n":140,"o":2.53,"t":"2026-10-08T19:30:00Z","v":46549,"vw":2.536604},{"c":2.58,"h":2.58,"l":2.545,"n":308,"o":2.55,"t":"2026-10-08T19:45:00Z","v":54785,"vw":2.568565},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-08T20:00:00Z","v":14695,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-08T21:30:00Z","v":500,"vw":2.59},{"c":2.5785,"h":2.5785,"l":2.5785,"n":1,"o":2.5785,"t":"2026-10-08T22:45:00Z","v":100,"vw":2.5785},{"c":2.548,"h":2.548,"l":2.548,"n":1,"o":2.548,"t":"2026-10-08T23:30:00Z","v":150,"vw":2.548},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-09T09:30:00Z","v":1000,"vw":2.55},{"c":2.58,"h":2.59,"l":2.58,"n":5,"o":2.59,"t":"2026-10-09T11:30:00Z","v":525,"vw":2.587317},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-09T12:00:00Z","v":288,"vw":2.67},{"c":2.6171,"h":2.6171,"l":2.6171,"n":1,"o":2.6171,"t":"2026-10-09T12:30:00Z","v":240,"vw":2.6171},{"c":2.628,"h":2.628,"l":2.61,"n":9,"o":2.62,"t":"2026-10-09T13:15:00Z","v":9212,"vw":2.614274},{"c":2.6108,"h":2.63,"l":2.56,"n":125,"o":2.59,"t":"2026-10-09T13:30:00Z","v":33514,"vw":2.597477},{"c":2.615,"h":2.62,"l":2.61,"n":15,"o":2.615,"t":"2026-10-09T13:45:00Z","v":3005,"vw":2.61198},{"c":2.605,"h":2.615,"l":2.59,"n":77,"o":2.615,"t":"2026-10-09T14:00:00Z","v":28886,"vw":2.596397},{"c":2.59,"h":2.605,"l":2.59,"n":21,"o":2.605,"t":"2026-10-09T14:15:00Z","v":2531,"vw":2.596576},{"c":2.585,"h":2.595,"l":2.585,"n":35,"o":2.595,"t":"2026-10-09T14:30:00Z","v":8507,"vw":2.59012},{"c":2.58,"h":2.585,"l":2.58,"n":8,"o":2.585,"t":"2026-10-09T14:45:00Z","v":3747,"vw":2.580405},{"c":2.59,"h":2.59,"l":2.58,"n":26,"o":2.585,"t":"2026-10-09T15:00:00Z","v":11174,"vw":2.584544},{"c":2.585,"h":2.585,"l":2.58,"n":9,"o":2.585,"t":"2026-10-09T15:15:00Z","v":5950,"vw":2.581633},{"c":2.575,"h":2.59,"l":2.575,"n":69,"o":2.585,"t":"2026-10-09T15:30:00Z","v":24021,"vw":2.580355},{"c":2.595,"h":2.6,"l":2.575,"n":109,"o":2.575,"t":"2026-10-09T15:45:00Z","v":28330,"vw":2.591109},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-09T16:00:00Z","v":200,"vw":2.59},{"c":2.5936,"h":2.595,"l":2.59,"n":8,"o":2.59,"t":"2026-10-09T16:15:00Z","v":1438,"vw":2.592929},{"c":2.5912,"h":2.5935,"l":2.59,"n":14,"o":2.59,"t":"2026-10-09T16:30:00Z","v":4420,"vw":2.592933},{"c":2.605,"h":2.615,"l":2.59,"n":129,"o":2.59,"t":"2026-10-09T16:45:00Z","v":33208,"vw":2.605741},{"c":2.605,"h":2.62,"l":2.605,"n":55,"o":2.61,"t":"2026-10-09T17:00:00Z","v":11832,"vw":2.61135},{"c":2.605,"h":2.605,"l":2.605,"n":13,"o":2.605,"t":"2026-10-09T17:15:00Z","v":1839,"vw":2.605},{"c":2.595,"h":2.605,"l":2.595,"n":26,"o":2.605,"t":"2026-10-09T17:30:00Z","v":7379,"vw":2.600466},{"c":2.6,"h":2.6,"l":2.595,"n":15,"o":2.595,"t":"2026-10-09T17:45:00Z","v":1632,"vw":2.596},{"c":2.615,"h":2.62,"l":2.6,"n":75,"o":2.6,"t":"2026-10-09T18:00:00Z","v":16747,"vw":2.610728},{"c":2.615,"h":2.63,"l":2.615,"n":67,"o":2.615,"t":"2026-10-09T18:15:00Z","v":15115,"vw":2.620326},{"c":2.62,"h":2.63,"l":2.615,"n":91,"o":2.615,"t":"2026-10-09T18:30:00Z","v":38390,"vw":2.625701},{"c":2.625,"h":2.63,"l":2.62,"n":49,"o":2.62,"t":"2026-10-09T18:45:00Z","v":17249,"vw":2.621909},{"c":2.62,"h":2.6299,"l":2.62,"n":28,"o":2.625,"t":"2026-10-09T19:00:00Z","v":4104,"vw":2.623637},{"c":2.615,"h":2.62,"l":2.61,"n":29,"o":2.615,"t":"2026-10-09T19:15:00Z","v":5992,"vw":2.61276},{"c":2.615,"h":2.62,"l":2.61,"n":18,"o":2.615,"t":"2026-10-09T19:30:00Z","v":1591,"vw":2.615},{"c":2.615,"h":2.62,"l":2.61,"n":125,"o":2.615,"t":"2026-10-09T19:45:00Z","v":17849,"vw":2.617025},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-09T20:00:00Z","v":14439,"vw":2.61},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-12T12:30:00Z","v":715,"vw":2.55},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-12T13:15:00Z","v":1827,"vw":2.61},{"c":2.605,"h":2.63,"l":2.58,"n":78,"o":2.62,"t":"2026-10-12T13:30:00Z","v":31256,"vw":2.623218},{"c":2.595,"h":2.61,"l":2.595,"n":29,"o":2.605,"t":"2026-10-12T13:45:00Z","v":6292,"vw":2.601366},{"c":2.6,"h":2.605,"l":2.595,"n":41,"o":2.595,"t":"2026-10-12T14:00:00Z","v":6886,"vw":2.60159},{"c":2.595,"h":2.6,"l":2.595,"n":15,"o":2.595,"t":"2026-10-12T14:15:00Z","v":7814,"vw":2.598204},{"c":2.605,"h":2.605,"l":2.585,"n":71,"o":2.59,"t":"2026-10-12T14:30:00Z","v":12219,"vw":2.591804},{"c":2.5951,"h":2.6,"l":2.595,"n":16,"o":2.6,"t":"2026-10-12T14:45:00Z","v":4870,"vw":2.597109},{"c":2.6,"h":2.6,"l":2.5901,"n":44,"o":2.595,"t":"2026-10-12T15:00:00Z","v":13571,"vw":2.598131},{"c":2.595,"h":2.6,"l":2.59,"n":52,"o":2.595,"t":"2026-10-12T15:15:00Z","v":12042,"vw":2.593568},{"c":2.595,"h":2.595,"l":2.595,"n":9,"o":2.595,"t":"2026-10-12T15:30:00Z","v":1143,"vw":2.595},{"c":2.5888,"h":2.5901,"l":2.58,"n":43,"o":2.59,"t":"2026-10-12T15:45:00Z","v":8163,"vw":2.585845},{"c":2.585,"h":2.59,"l":2.575,"n":69,"o":2.5812,"t":"2026-10-12T16:00:00Z","v":21667,"vw":2.580381},{"c":2.5785,"h":2.585,"l":2.565,"n":76,"o":2.585,"t":"2026-10-12T16:15:00Z","v":10255,"vw":2.573396},{"c":2.575,"h":2.58,"l":2.575,"n":9,"o":2.575,"t":"2026-10-12T16:30:00Z","v":2307,"vw":2.577565},{"c":2.585,"h":2.59,"l":2.5701,"n":42,"o":2.5701,"t":"2026-10-12T16:45:00Z","v":18199,"vw":2.583119},{"c":2.58,"h":2.585,"l":2.58,"n":30,"o":2.585,"t":"2026-10-12T17:00:00Z","v":6540,"vw":2.580743},{"c":2.565,"h":2.58,"l":2.565,"n":143,"o":2.575,"t":"2026-10-12T17:30:00Z","v":66416,"vw":2.569068},{"c":2.565,"h":2.57,"l":2.5609,"n":13,"o":2.57,"t":"2026-10-12T17:45:00Z","v":1633,"vw":2.562979},{"c":2.58,"h":2.58,"l":2.56,"n":46,"o":2.565,"t":"2026-10-12T18:00:00Z","v":8681,"vw":2.567633},{"c":2.5802,"h":2.59,"l":2.5799,"n":24,"o":2.58,"t":"2026-10-12T18:15:00Z","v":6550,"vw":2.583007},{"c":2.575,"h":2.58,"l":2.575,"n":48,"o":2.58,"t":"2026-10-12T18:30:00Z","v":8468,"vw":2.578198},{"c":2.575,"h":2.575,"l":2.5703,"n":18,"o":2.575,"t":"2026-10-12T18:45:00Z","v":5595,"vw":2.573742},{"c":2.57,"h":2.5761,"l":2.57,"n":24,"o":2.5761,"t":"2026-10-12T19:00:00Z","v":4008,"vw":2.570171},{"c":2.565,"h":2.565,"l":2.56,"n":25,"o":2.565,"t":"2026-10-12T19:15:00Z","v":12271,"vw":2.56494},{"c":2.57,"h":2.58,"l":2.56,"n":35,"o":2.56,"t":"2026-10-12T19:30:00Z","v":6530,"vw":2.56832},{"c":2.58,"h":2.58,"l":2.57,"n":79,"o":2.572,"t":"2026-10-12T19:45:00Z","v":16769,"vw":2.572354},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-12T20:00:00Z","v":10527,"vw":2.58},{"c":2.5601,"h":2.5601,"l":2.56,"n":3,"o":2.56,"t":"2026-10-12T21:45:00Z","v":32148,"vw":2.560051},{"c":2.5599,"h":2.5599,"l":2.5599,"n":1,"o":2.5599,"t":"2026-10-13T13:00:00Z","v":150,"vw":2.5599},{"c":2.59,"h":2.66,"l":2.56,"n":98,"o":2.66,"t":"2026-10-13T13:30:00Z","v":26518,"vw":2.575208},{"c":2.58,"h":2.6,"l":2.5701,"n":92,"o":2.59,"t":"2026-10-13T13:45:00Z","v":25662,"vw":2.583788},{"c":2.585,"h":2.59,"l":2.57,"n":68,"o":2.585,"t":"2026-10-13T14:00:00Z","v":13479,"vw":2.577634},{"c":2.585,"h":2.59,"l":2.57,"n":81,"o":2.5801,"t":"2026-10-13T14:15:00Z","v":20362,"vw":2.578899},{"c":2.585,"h":2.585,"l":2.5801,"n":6,"o":2.585,"t":"2026-10-13T14:30:00Z","v":1219,"vw":2.583775},{"c":2.585,"h":2.59,"l":2.58,"n":15,"o":2.585,"t":"2026-10-13T14:45:00Z","v":3104,"vw":2.584167},{"c":2.595,"h":2.595,"l":2.575,"n":142,"o":2.58,"t":"2026-10-13T15:00:00Z","v":32770,"vw":2.584927},{"c":2.59,"h":2.6,"l":2.585,"n":437,"o":2.5975,"t":"2026-10-13T15:15:00Z","v":166712,"vw":2.593374},{"c":2.58,"h":2.59,"l":2.58,"n":86,"o":2.59,"t":"2026-10-13T15:30:00Z","v":10195,"vw":2.584557},{"c":2.585,"h":2.59,"l":2.58,"n":46,"o":2.58,"t":"2026-10-13T15:45:00Z","v":7059,"vw":2.583163},{"c":2.592,"h":2.6,"l":2.58,"n":118,"o":2.585,"t":"2026-10-13T16:00:00Z","v":30149,"vw":2.58705},{"c":2.595,"h":2.6,"l":2.595,"n":105,"o":2.595,"t":"2026-10-13T16:15:00Z","v":17836,"vw":2.597618},{"c":2.605,"h":2.61,"l":2.5949,"n":54,"o":2.595,"t":"2026-10-13T16:30:00Z","v":15853,"vw":2.600244},{"c":2.605,"h":2.61,"l":2.605,"n":40,"o":2.605,"t":"2026-10-13T16:45:00Z","v":5733,"vw":2.607174},{"c":2.601,"h":2.61,"l":2.6,"n":18,"o":2.605,"t":"2026-10-13T17:00:00Z","v":4720,"vw":2.604086},{"c":2.6,"h":2.61,"l":2.59,"n":116,"o":2.61,"t":"2026-10-13T17:15:00Z","v":30445,"vw":2.598976},{"c":2.595,"h":2.6,"l":2.5801,"n":133,"o":2.5977,"t":"2026-10-13T17:30:00Z","v":30386,"vw":2.590939},{"c":2.595,"h":2.6,"l":2.59,"n":31,"o":2.595,"t":"2026-10-13T17:45:00Z","v":2504,"vw":2.594553},{"c":2.62,"h":2.62,"l":2.595,"n":152,"o":2.595,"t":"2026-10-13T18:00:00Z","v":35469,"vw":2.609672},{"c":2.62,"h":2.62,"l":2.61,"n":11,"o":2.62,"t":"2026-10-13T18:15:00Z","v":1319,"vw":2.617331},{"c":2.615,"h":2.62,"l":2.61,"n":58,"o":2.61,"t":"2026-10-13T18:30:00Z","v":13722,"vw":2.613535},{"c":2.615,"h":2.6188,"l":2.61,"n":30,"o":2.615,"t":"2026-10-13T18:45:00Z","v":2763,"vw":2.615085},{"c":2.615,"h":2.62,"l":2.61,"n":46,"o":2.615,"t":"2026-10-13T19:00:00Z","v":2566,"vw":2.615433},{"c":2.61,"h":2.6175,"l":2.61,"n":47,"o":2.615,"t":"2026-10-13T19:15:00Z","v":4979,"vw":2.614416},{"c":2.6201,"h":2.63,"l":2.61,"n":109,"o":2.6175,"t":"2026-10-13T19:30:00Z","v":18829,"vw":2.615404},{"c":2.605,"h":2.625,"l":2.6,"n":402,"o":2.625,"t":"2026-10-13T19:45:00Z","v":56109,"vw":2.608875},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-13T20:00:00Z","v":11175,"vw":2.58},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-13T22:00:00Z","v":390,"vw":2.61},{"c":2.4872,"h":2.4872,"l":2.4872,"n":1,"o":2.4872,"t":"2026-10-13T23:15:00Z","v":100,"vw":2.4872},{"c":2.55,"h":2.55,"l":2.55,"n":22,"o":2.55,"t":"2026-10-13T23:30:00Z","v":385,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-14T09:30:00Z","v":615,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-14T09:45:00Z","v":586,"vw":2.57},{"c":2.5799,"h":2.58,"l":2.5799,"n":2,"o":2.58,"t":"2026-10-14T11:45:00Z","v":200,"vw":2.57995},{"c":2.5571,"h":2.5571,"l":2.5571,"n":2,"o":2.5571,"t":"2026-10-14T12:00:00Z","v":2000,"vw":2.5571},{"c":2.5754,"h":2.5754,"l":2.5754,"n":1,"o":2.5754,"t":"2026-10-14T12:15:00Z","v":300,"vw":2.5754},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-14T13:00:00Z","v":656,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-14T13:15:00Z","v":200,"vw":2.55},{"c":2.585,"h":2.59,"l":2.565,"n":72,"o":2.58,"t":"2026-10-14T13:30:00Z","v":10181,"vw":2.572487},{"c":2.595,"h":2.6,"l":2.59,"n":44,"o":2.59,"t":"2026-10-14T13:45:00Z","v":13086,"vw":2.59246},{"c":2.605,"h":2.61,"l":2.592,"n":58,"o":2.6,"t":"2026-10-14T14:00:00Z","v":5006,"vw":2.6001},{"c":2.615,"h":2.62,"l":2.61,"n":72,"o":2.61,"t":"2026-10-14T14:15:00Z","v":8498,"vw":2.613348},{"c":2.62,"h":2.63,"l":2.61,"n":100,"o":2.615,"t":"2026-10-14T14:30:00Z","v":19289,"vw":2.617962},{"c":2.595,"h":2.615,"l":2.59,"n":144,"o":2.615,"t":"2026-10-14T14:45:00Z","v":19449,"vw":2.603161},{"c":2.595,"h":2.6,"l":2.595,"n":37,"o":2.595,"t":"2026-10-14T15:00:00Z","v":3769,"vw":2.595706},{"c":2.6008,"h":2.61,"l":2.595,"n":33,"o":2.595,"t":"2026-10-14T15:15:00Z","v":5928,"vw":2.599395},{"c":2.605,"h":2.61,"l":2.6,"n":46,"o":2.61,"t":"2026-10-14T15:30:00Z","v":5717,"vw":2.603935},{"c":2.605,"h":2.61,"l":2.6,"n":37,"o":2.605,"t":"2026-10-14T15:45:00Z","v":9053,"vw":2.605513},{"c":2.59,"h":2.605,"l":2.59,"n":33,"o":2.605,"t":"2026-10-14T16:00:00Z","v":4872,"vw":2.594112},{"c":2.585,"h":2.59,"l":2.585,"n":39,"o":2.59,"t":"2026-10-14T16:15:00Z","v":5174,"vw":2.588966},{"c":2.585,"h":2.59,"l":2.585,"n":27,"o":2.585,"t":"2026-10-14T16:30:00Z","v":3102,"vw":2.585655},{"c":2.585,"h":2.585,"l":2.585,"n":8,"o":2.585,"t":"2026-10-14T16:45:00Z","v":603,"vw":2.585},{"c":2.585,"h":2.59,"l":2.581,"n":20,"o":2.59,"t":"2026-10-14T17:00:00Z","v":2719,"vw":2.584955},{"c":2.585,"h":2.585,"l":2.58,"n":15,"o":2.585,"t":"2026-10-14T17:15:00Z","v":1064,"vw":2.583908},{"c":2.585,"h":2.59,"l":2.58,"n":29,"o":2.59,"t":"2026-10-14T17:30:00Z","v":5893,"vw":2.584007},{"c":2.575,"h":2.58,"l":2.57,"n":47,"o":2.58,"t":"2026-10-14T17:45:00Z","v":5842,"vw":2.573576},{"c":2.565,"h":2.5775,"l":2.5601,"n":56,"o":2.57,"t":"2026-10-14T18:00:00Z","v":8176,"vw":2.569243},{"c":2.575,"h":2.58,"l":2.565,"n":172,"o":2.565,"t":"2026-10-14T18:15:00Z","v":36490,"vw":2.571405},{"c":2.565,"h":2.58,"l":2.565,"n":63,"o":2.575,"t":"2026-10-14T18:30:00Z","v":7046,"vw":2.571219},{"c":2.59,"h":2.59,"l":2.565,"n":81,"o":2.565,"t":"2026-10-14T18:45:00Z","v":12131,"vw":2.573861},{"c":2.57,"h":2.59,"l":2.57,"n":72,"o":2.59,"t":"2026-10-14T19:00:00Z","v":11000,"vw":2.578937},{"c":2.5839,"h":2.585,"l":2.57,"n":166,"o":2.58,"t":"2026-10-14T19:15:00Z","v":38231,"vw":2.579697},{"c":2.57,"h":2.5888,"l":2.57,"n":99,"o":2.585,"t":"2026-10-14T19:30:00Z","v":14402,"vw":2.57755},{"c":2.585,"h":2.59,"l":2.57,"n":546,"o":2.57,"t":"2026-10-14T19:45:00Z","v":64219,"vw":2.583498},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-14T20:00:00Z","v":18335,"vw":2.58},{"c":2.61,"h":2.61,"l":2.57,"n":3,"o":2.57,"t":"2026-10-14T20:15:00Z","v":5001,"vw":2.594728},{"c":2.57,"h":2.571,"l":2.57,"n":2,"o":2.571,"t":"2026-10-14T20:30:00Z","v":5000,"vw":2.57022},{"c":2.45,"h":2.55,"l":2.45,"n":4,"o":2.55,"t":"2026-10-14T23:30:00Z","v":2883,"vw":2.502212},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T08:30:00Z","v":100,"vw":2.54},{"c":2.55,"h":2.55,"l":2.4,"n":7,"o":2.47,"t":"2026-10-15T11:00:00Z","v":4400,"vw":2.535909},{"c":2.585,"h":2.585,"l":2.56,"n":74,"o":2.56,"t":"2026-10-15T13:30:00Z","v":17793,"vw":2.56788},{"c":2.5901,"h":2.595,"l":2.575,"n":68,"o":2.585,"t":"2026-10-15T13:45:00Z","v":30988,"vw":2.588778},{"c":2.6011,"h":2.61,"l":2.595,"n":97,"o":2.6,"t":"2026-10-15T14:00:00Z","v":31707,"vw":2.602289},{"c":2.605,"h":2.61,"l":2.6011,"n":40,"o":2.6085,"t":"2026-10-15T14:15:00Z","v":9854,"vw":2.605143},{"c":2.635,"h":2.64,"l":2.605,"n":106,"o":2.605,"t":"2026-10-15T14:30:00Z","v":26828,"vw":2.620898},{"c":2.625,"h":2.635,"l":2.62,"n":47,"o":2.635,"t":"2026-10-15T14:45:00Z","v":10808,"vw":2.624778},{"c":2.645,"h":2.645,"l":2.62,"n":64,"o":2.625,"t":"2026-10-15T15:00:00Z","v":9593,"vw":2.634537},{"c":2.635,"h":2.645,"l":2.635,"n":121,"o":2.645,"t":"2026-10-15T15:15:00Z","v":19916,"vw":2.640569},{"c":2.63,"h":2.635,"l":2.62,"n":65,"o":2.635,"t":"2026-10-15T15:30:00Z","v":13875,"vw":2.630557},{"c":2.615,"h":2.63,"l":2.61,"n":134,"o":2.625,"t":"2026-10-15T15:45:00Z","v":33064,"vw":2.620627},{"c":2.625,"h":2.6299,"l":2.6101,"n":48,"o":2.615,"t":"2026-10-15T16:00:00Z","v":18691,"vw":2.619305},{"c":2.615,"h":2.625,"l":2.61,"n":40,"o":2.62,"t":"2026-10-15T16:15:00Z","v":6145,"vw":2.621615},{"c":2.615,"h":2.625,"l":2.6113,"n":62,"o":2.62,"t":"2026-10-15T16:30:00Z","v":15342,"vw":2.619147},{"c":2.615,"h":2.62,"l":2.61,"n":30,"o":2.61,"t":"2026-10-15T16:45:00Z","v":5456,"vw":2.6143},{"c":2.62,"h":2.62,"l":2.6138,"n":23,"o":2.615,"t":"2026-10-15T17:00:00Z","v":2736,"vw":2.615709},{"c":2.615,"h":2.6176,"l":2.61,"n":25,"o":2.615,"t":"2026-10-15T17:15:00Z","v":5681,"vw":2.615197},{"c":2.62,"h":2.62,"l":2.615,"n":5,"o":2.615,"t":"2026-10-15T17:30:00Z","v":562,"vw":2.61911},{"c":2.605,"h":2.615,"l":2.6,"n":80,"o":2.615,"t":"2026-10-15T17:45:00Z","v":31408,"vw":2.61036},{"c":2.595,"h":2.605,"l":2.595,"n":52,"o":2.605,"t":"2026-10-15T18:00:00Z","v":7233,"vw":2.598027},{"c":2.59,"h":2.6,"l":2.59,"n":38,"o":2.6,"t":"2026-10-15T18:15:00Z","v":4144,"vw":2.592854},{"c":2.59,"h":2.59,"l":2.585,"n":18,"o":2.585,"t":"2026-10-15T18:30:00Z","v":8990,"vw":2.585112},{"c":2.585,"h":2.59,"l":2.5815,"n":31,"o":2.59,"t":"2026-10-15T18:45:00Z","v":3155,"vw":2.586893},{"c":2.571,"h":2.59,"l":2.565,"n":197,"o":2.585,"t":"2026-10-15T19:00:00Z","v":31775,"vw":2.574523},{"c":2.565,"h":2.58,"l":2.565,"n":85,"o":2.58,"t":"2026-10-15T19:15:00Z","v":15549,"vw":2.569419},{"c":2.565,"h":2.565,"l":2.55,"n":128,"o":2.565,"t":"2026-10-15T19:30:00Z","v":15959,"vw":2.561426},{"c":2.57,"h":2.57,"l":2.545,"n":368,"o":2.565,"t":"2026-10-15T19:45:00Z","v":68212,"vw":2.558615},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T20:00:00Z","v":9391,"vw":2.56},{"c":2.5641,"h":2.5641,"l":2.5641,"n":1,"o":2.5641,"t":"2026-10-15T20:45:00Z","v":100,"vw":2.5641},{"c":2.565,"h":2.565,"l":2.5451,"n":45,"o":2.55,"t":"2026-10-16T13:30:00Z","v":23972,"vw":2.55229},{"c":2.565,"h":2.565,"l":2.56,"n":25,"o":2.56,"t":"2026-10-16T13:45:00Z","v":6144,"vw":2.560723},{"c":2.565,"h":2.57,"l":2.56,"n":24,"o":2.56,"t":"2026-10-16T14:00:00Z","v":5738,"vw":2.56465},{"c":2.565,"h":2.57,"l":2.56,"n":29,"o":2.565,"t":"2026-10-16T14:15:00Z","v":3089,"vw":2.564908},{"c":2.555,"h":2.565,"l":2.55,"n":40,"o":2.565,"t":"2026-10-16T14:30:00Z","v":10006,"vw":2.556783},{"c":2.555,"h":2.56,"l":2.55,"n":47,"o":2.555,"t":"2026-10-16T14:45:00Z","v":10429,"vw":2.554816},{"c":2.555,"h":2.555,"l":2.55,"n":26,"o":2.555,"t":"2026-10-16T15:00:00Z","v":3936,"vw":2.552832},{"c":2.535,"h":2.555,"l":2.53,"n":140,"o":2.55,"t":"2026-10-16T15:15:00Z","v":42259,"vw":2.5426},{"c":2.535,"h":2.545,"l":2.535,"n":83,"o":2.535,"t":"2026-10-16T15:30:00Z","v":67308,"vw":2.538779},{"c":2.525,"h":2.535,"l":2.52,"n":47,"o":2.53,"t":"2026-10-16T15:45:00Z","v":19351,"vw":2.53197},{"c":2.53,"h":2.54,"l":2.53,"n":48,"o":2.53,"t":"2026-10-16T16:00:00Z","v":16604,"vw":2.532125},{"c":2.545,"h":2.55,"l":2.535,"n":62,"o":2.535,"t":"2026-10-16T16:15:00Z","v":20237,"vw":2.5434},{"c":2.5492,"h":2.55,"l":2.53,"n":70,"o":2.545,"t":"2026-10-16T16:30:00Z","v":43495,"vw":2.536243},{"c":2.585,"h":2.59,"l":2.545,"n":224,"o":2.548,"t":"2026-10-16T16:45:00Z","v":92869,"vw":2.569818},{"c":2.57,"h":2.586,"l":2.57,"n":127,"o":2.585,"t":"2026-10-16T17:00:00Z","v":37662,"vw":2.581675},{"c":2.575,"h":2.575,"l":2.545,"n":189,"o":2.57,"t":"2026-10-16T17:15:00Z","v":57675,"vw":2.555838},{"c":2.575,"h":2.575,"l":2.57,"n":96,"o":2.575,"t":"2026-10-16T17:30:00Z","v":14280,"vw":2.571966},{"c":2.57,"h":2.579,"l":2.57,"n":23,"o":2.575,"t":"2026-10-16T17:45:00Z","v":2595,"vw":2.576522},{"c":2.575,"h":2.575,"l":2.57,"n":26,"o":2.575,"t":"2026-10-16T18:00:00Z","v":8428,"vw":2.572596},{"c":2.565,"h":2.58,"l":2.565,"n":103,"o":2.57,"t":"2026-10-16T18:15:00Z","v":58965,"vw":2.573514},{"c":2.565,"h":2.57,"l":2.561,"n":16,"o":2.565,"t":"2026-10-16T18:30:00Z","v":3092,"vw":2.5638},{"c":2.565,"h":2.57,"l":2.5601,"n":46,"o":2.57,"t":"2026-10-16T18:45:00Z","v":10281,"vw":2.565127},{"c":2.555,"h":2.56,"l":2.5512,"n":40,"o":2.56,"t":"2026-10-16T19:00:00Z","v":4902,"vw":2.557285},{"c":2.565,"h":2.57,"l":2.555,"n":46,"o":2.555,"t":"2026-10-16T19:15:00Z","v":20750,"vw":2.56576},{"c":2.555,"h":2.57,"l":2.555,"n":93,"o":2.565,"t":"2026-10-16T19:30:00Z","v":21099,"vw":2.562026},{"c":2.56,"h":2.57,"l":2.555,"n":185,"o":2.56,"t":"2026-10-16T19:45:00Z","v":39377,"vw":2.565461},{"c":2.58,"h":2.58,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T20:00:00Z","v":15756,"vw":2.572846},{"c":2.6061,"h":2.6061,"l":2.6061,"n":1,"o":2.6061,"t":"2026-10-16T20:15:00Z","v":3900,"vw":2.6061},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T22:30:00Z","v":250,"vw":2.57},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T13:15:00Z","v":329,"vw":2.54},{"c":2.57,"h":2.585,"l":2.531,"n":213,"o":2.58,"t":"2026-10-19T13:30:00Z","v":42552,"vw":2.566262},{"c":2.57,"h":2.57,"l":2.55,"n":43,"o":2.56,"t":"2026-10-19T13:45:00Z","v":10644,"vw":2.559459},{"c":2.555,"h":2.565,"l":2.55,"n":47,"o":2.5525,"t":"2026-10-19T14:00:00Z","v":24641,"vw":2.558248},{"c":2.555,"h":2.565,"l":2.555,"n":51,"o":2.555,"t":"2026-10-19T14:15:00Z","v":18068,"vw":2.558649},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-19T14:30:00Z","v":108,"vw":2.56},{"c":2.57,"h":2.57,"l":2.55,"n":76,"o":2.555,"t":"2026-10-19T14:45:00Z","v":10480,"vw":2.56076},{"c":2.57,"h":2.575,"l":2.561,"n":26,"o":2.565,"t":"2026-10-19T15:00:00Z","v":5155,"vw":2.567301},{"c":2.575,"h":2.575,"l":2.575,"n":2,"o":2.575,"t":"2026-10-19T15:15:00Z","v":163,"vw":2.575},{"c":2.585,"h":2.585,"l":2.58,"n":45,"o":2.58,"t":"2026-10-19T15:30:00Z","v":14900,"vw":2.581397},{"c":2.59,"h":2.59,"l":2.58,"n":18,"o":2.585,"t":"2026-10-19T15:45:00Z","v":2726,"vw":2.585943},{"c":2.58,"h":2.585,"l":2.58,"n":7,"o":2.585,"t":"2026-10-19T16:00:00Z","v":700,"vw":2.584286},{"c":2.586,"h":2.5899,"l":2.581,"n":19,"o":2.585,"t":"2026-10-19T16:15:00Z","v":5038,"vw":2.58409},{"c":2.585,"h":2.585,"l":2.585,"n":11,"o":2.585,"t":"2026-10-19T16:30:00Z","v":5402,"vw":2.585},{"c":2.585,"h":2.585,"l":2.58,"n":12,"o":2.58,"t":"2026-10-19T16:45:00Z","v":2028,"vw":2.584462},{"c":2.585,"h":2.585,"l":2.5808,"n":4,"o":2.5808,"t":"2026-10-19T17:00:00Z","v":2250,"vw":2.581182},{"c":2.5926,"h":2.6,"l":2.59,"n":33,"o":2.59,"t":"2026-10-19T17:15:00Z","v":8343,"vw":2.591757},{"c":2.595,"h":2.6,"l":2.59,"n":26,"o":2.595,"t":"2026-10-19T17:30:00Z","v":6642,"vw":2.595535},{"c":2.59,"h":2.6,"l":2.5802,"n":90,"o":2.595,"t":"2026-10-19T17:45:00Z","v":23558,"vw":2.591437},{"c":2.5912,"h":2.5912,"l":2.59,"n":9,"o":2.59,"t":"2026-10-19T18:00:00Z","v":1076,"vw":2.590532},{"c":2.595,"h":2.595,"l":2.59,"n":29,"o":2.59,"t":"2026-10-19T18:15:00Z","v":13020,"vw":2.590704},{"c":2.595,"h":2.595,"l":2.59,"n":38,"o":2.59,"t":"2026-10-19T18:30:00Z","v":8229,"vw":2.591541},{"c":2.6,"h":2.61,"l":2.595,"n":26,"o":2.6,"t":"2026-10-19T18:45:00Z","v":12691,"vw":2.601049},{"c":2.605,"h":2.605,"l":2.6,"n":7,"o":2.6,"t":"2026-10-19T19:00:00Z","v":707,"vw":2.602857},{"c":2.625,"h":2.63,"l":2.605,"n":144,"o":2.61,"t":"2026-10-19T19:15:00Z","v":42849,"vw":2.620674},{"c":2.64,"h":2.646,"l":2.6243,"n":44,"o":2.625,"t":"2026-10-19T19:30:00Z","v":22927,"vw":2.631942},{"c":2.625,"h":2.655,"l":2.62,"n":293,"o":2.64,"t":"2026-10-19T19:45:00Z","v":64933,"vw":2.63699},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-19T20:00:00Z","v":11905,"vw":2.62},{"c":2.6062,"h":2.6062,"l":2.6062,"n":1,"o":2.6062,"t":"2026-10-19T20:45:00Z","v":100,"vw":2.6062},{"c":2.6057,"h":2.6057,"l":2.6057,"n":1,"o":2.6057,"t":"2026-10-19T22:30:00Z","v":750,"vw":2.6057},{"c":2.63,"h":2.64,"l":2.625,"n":64,"o":2.63,"t":"2026-10-20T13:30:00Z","v":21008,"vw":2.630788},{"c":2.635,"h":2.635,"l":2.61,"n":76,"o":2.63,"t":"2026-10-20T13:45:00Z","v":21905,"vw":2.61792},{"c":2.635,"h":2.636,"l":2.635,"n":7,"o":2.636,"t":"2026-10-20T14:00:00Z","v":414,"vw":2.63575},{"c":2.645,"h":2.645,"l":2.63,"n":76,"o":2.63,"t":"2026-10-20T14:15:00Z","v":16304,"vw":2.640725},{"c":2.655,"h":2.659,"l":2.65,"n":24,"o":2.65,"t":"2026-10-20T14:30:00Z","v":4441,"vw":2.655505},{"c":2.645,"h":2.65,"l":2.635,"n":104,"o":2.65,"t":"2026-10-20T14:45:00Z","v":16179,"vw":2.645514},{"c":2.64,"h":2.66,"l":2.635,"n":73,"o":2.65,"t":"2026-10-20T15:00:00Z","v":17802,"vw":2.648116},{"c":2.65,"h":2.65,"l":2.645,"n":11,"o":2.65,"t":"2026-10-20T15:15:00Z","v":2005,"vw":2.6485},{"c":2.65,"h":2.65,"l":2.64,"n":23,"o":2.645,"t":"2026-10-20T15:30:00Z","v":6287,"vw":2.64445},{"c":2.66,"h":2.66,"l":2.6412,"n":33,"o":2.65,"t":"2026-10-20T15:45:00Z","v":12044,"vw":2.651826},{"c":2.655,"h":2.655,"l":2.655,"n":12,"o":2.655,"t":"2026-10-20T16:00:00Z","v":912,"vw":2.655},{"c":2.655,"h":2.6585,"l":2.6549,"n":26,"o":2.655,"t":"2026-10-20T16:15:00Z","v":1721,"vw":2.655262},{"c":2.6501,"h":2.665,"l":2.65,"n":78,"o":2.655,"t":"2026-10-20T16:30:00Z","v":17448,"vw":2.659228},{"c":2.645,"h":2.65,"l":2.645,"n":36,"o":2.65,"t":"2026-10-20T16:45:00Z","v":6664,"vw":2.646625},{"c":2.65,"h":2.65,"l":2.64,"n":15,"o":2.64,"t":"2026-10-20T17:00:00Z","v":1243,"vw":2.647889},{"c":2.655,"h":2.655,"l":2.65,"n":5,"o":2.655,"t":"2026-10-20T17:15:00Z","v":594,"vw":2.654007},{"c":2.655,"h":2.66,"l":2.65,"n":10,"o":2.6588,"t":"2026-10-20T17:30:00Z","v":11642,"vw":2.65094},{"c":2.655,"h":2.655,"l":2.65,"n":23,"o":2.65,"t":"2026-10-20T17:45:00Z","v":1969,"vw":2.653481},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.66},{"c":2.6426,"h":2.652,"l":2.6426,"n":25,"o":2.652,"t":"2026-10-20T18:15:00Z","v":6551,"vw":2.649169},{"c":2.635,"h":2.6436,"l":2.635,"n":62,"o":2.64,"t":"2026-10-20T18:30:00Z","v":9162,"vw":2.639795},{"c":2.645,"h":2.645,"l":2.64,"n":17,"o":2.64,"t":"2026-10-20T18:45:00Z","v":4779,"vw":2.641292},{"c":2.645,"h":2.65,"l":2.645,"n":8,"o":2.65,"t":"2026-10-20T19:00:00Z","v":2868,"vw":2.645354},{"c":2.645,"h":2.645,"l":2.645,"n":3,"o":2.645,"t":"2026-10-20T19:15:00Z","v":240,"vw":2.645},{"c":2.65,"h":2.65,"l":2.64,"n":70,"o":2.645,"t":"2026-10-20T19:30:00Z","v":11569,"vw":2.643066},{"c":2.645,"h":2.65,"l":2.64,"n":181,"o":2.645,"t":"2026-10-20T19:45:00Z","v":30902,"vw":2.646485},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-20T20:00:00Z","v":11813,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T20:30:00Z","v":150,"vw":2.6},{"c":2.63,"h":2.65,"l":2.61,"n":38,"o":2.65,"t":"2026-10-21T13:30:00Z","v":10646,"vw":2.627653},{"c":2.62,"h":2.6275,"l":2.62,"n":29,"o":2.6201,"t":"2026-10-21T13:45:00Z","v":6049,"vw":2.620153},{"c":2.62,"h":2.6299,"l":2.61,"n":35,"o":2.6299,"t":"2026-10-21T14:00:00Z","v":14338,"vw":2.611779},{"c":2.615,"h":2.62,"l":2.615,"n":19,"o":2.615,"t":"2026-10-21T14:15:00Z","v":8731,"vw":2.617565},{"c":2.625,"h":2.63,"l":2.615,"n":17,"o":2.615,"t":"2026-10-21T14:30:00Z","v":8411,"vw":2.618124},{"c":2.635,"h":2.635,"l":2.63,"n":10,"o":2.63,"t":"2026-10-21T14:45:00Z","v":1339,"vw":2.634184},{"c":2.635,"h":2.6399,"l":2.635,"n":10,"o":2.635,"t":"2026-10-21T15:00:00Z","v":4608,"vw":2.636413},{"c":2.64,"h":2.64,"l":2.635,"n":18,"o":2.635,"t":"2026-10-21T15:15:00Z","v":2176,"vw":2.637885},{"c":2.6574,"h":2.6574,"l":2.64,"n":38,"o":2.645,"t":"2026-10-21T15:30:00Z","v":10756,"vw":2.648968},{"c":2.65,"h":2.66,"l":2.65,"n":4,"o":2.655,"t":"2026-10-21T15:45:00Z","v":1701,"vw":2.650882},{"c":2.655,"h":2.655,"l":2.655,"n":3,"o":2.655,"t":"2026-10-21T16:00:00Z","v":2104,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":17,"o":2.655,"t":"2026-10-21T16:15:00Z","v":3257,"vw":2.659636},{"c":2.67,"h":2.68,"l":2.66,"n":46,"o":2.66,"t":"2026-10-21T16:30:00Z","v":9470,"vw":2.66571},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":5,"o":2.665,"t":"2026-10-21T17:00:00Z","v":1187,"vw":2.665},{"c":2.665,"h":2.675,"l":2.66,"n":53,"o":2.665,"t":"2026-10-21T17:15:00Z","v":11674,"vw":2.669386},{"c":2.67,"h":2.675,"l":2.665,"n":63,"o":2.665,"t":"2026-10-21T17:30:00Z","v":16779,"vw":2.669805},{"c":2.665,"h":2.67,"l":2.665,"n":34,"o":2.67,"t":"2026-10-21T17:45:00Z","v":8474,"vw":2.66824},{"c":2.665,"h":2.6689,"l":2.665,"n":12,"o":2.665,"t":"2026-10-21T18:00:00Z","v":1674,"vw":2.666208},{"c":2.665,"h":2.67,"l":2.665,"n":3,"o":2.67,"t":"2026-10-21T18:15:00Z","v":400,"vw":2.66625},{"c":2.669,"h":2.669,"l":2.665,"n":2,"o":2.665,"t":"2026-10-21T18:30:00Z","v":800,"vw":2.668},{"c":2.67,"h":2.67,"l":2.66,"n":15,"o":2.665,"t":"2026-10-21T18:45:00Z","v":1907,"vw":2.662943},{"c":2.665,"h":2.67,"l":2.655,"n":140,"o":2.66,"t":"2026-10-21T19:00:00Z","v":28161,"vw":2.660369},{"c":2.675,"h":2.675,"l":2.665,"n":278,"o":2.665,"t":"2026-10-21T19:15:00Z","v":45323,"vw":2.669976},{"c":2.675,"h":2.68,"l":2.67,"n":9,"o":2.675,"t":"2026-10-21T19:30:00Z","v":6029,"vw":2.672486},{"c":2.69,"h":2.69,"l":2.675,"n":152,"o":2.675,"t":"2026-10-21T19:45:00Z","v":21022,"vw":2.681595},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.7,"t":"2026-10-21T20:00:00Z","v":14856,"vw":2.69986},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-21T21:30:00Z","v":220,"vw":2.69},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-21T23:30:00Z","v":166,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-22T12:15:00Z","v":400,"vw":2.68},{"c":2.66,"h":2.69,"l":2.652,"n":32,"o":2.69,"t":"2026-10-22T13:30:00Z","v":11562,"vw":2.672074},{"c":2.71,"h":2.71,"l":2.67,"n":124,"o":2.67,"t":"2026-10-22T13:45:00Z","v":30186,"vw":2.684671},{"c":2.7,"h":2.72,"l":2.7,"n":37,"o":2.71,"t":"2026-10-22T14:00:00Z","v":10396,"vw":2.708849},{"c":2.7,"h":2.71,"l":2.7,"n":17,"o":2.7021,"t":"2026-10-22T14:15:00Z","v":6158,"vw":2.702434},{"c":2.705,"h":2.7092,"l":2.7,"n":35,"o":2.705,"t":"2026-10-22T14:30:00Z","v":13498,"vw":2.704},{"c":2.705,"h":2.7125,"l":2.7,"n":179,"o":2.705,"t":"2026-10-22T14:45:00Z","v":37947,"vw":2.703286},{"c":2.695,"h":2.705,"l":2.69,"n":74,"o":2.705,"t":"2026-10-22T15:00:00Z","v":7146,"vw":2.700119},{"c":2.685,"h":2.7,"l":2.685,"n":56,"o":2.695,"t":"2026-10-22T15:15:00Z","v":11288,"vw":2.690503},{"c":2.69,"h":2.69,"l":2.68,"n":8,"o":2.685,"t":"2026-10-22T15:30:00Z","v":624,"vw":2.685833},{"c":2.68,"h":2.69,"l":2.68,"n":20,"o":2.69,"t":"2026-10-22T15:45:00Z","v":2496,"vw":2.687057},{"c":2.69,"h":2.69,"l":2.685,"n":23,"o":2.69,"t":"2026-10-22T16:00:00Z","v":2664,"vw":2.68944},{"c":2.695,"h":2.7,"l":2.68,"n":54,"o":2.69,"t":"2026-10-22T16:15:00Z","v":10393,"vw":2.690392},{"c":2.6723,"h":2.695,"l":2.6723,"n":76,"o":2.695,"t":"2026-10-22T16:30:00Z","v":13590,"vw":2.682276},{"c":2.675,"h":2.68,"l":2.675,"n":8,"o":2.68,"t":"2026-10-22T16:45:00Z","v":1697,"vw":2.675333},{"c":2.66,"h":2.68,"l":2.66,"n":53,"o":2.68,"t":"2026-10-22T17:00:00Z","v":12435,"vw":2.665718},{"c":2.66,"h":2.665,"l":2.66,"n":22,"o":2.665,"t":"2026-10-22T17:15:00Z","v":4402,"vw":2.661666},{"c":2.66,"h":2.67,"l":2.65,"n":98,"o":2.665,"t":"2026-10-22T17:30:00Z","v":13411,"vw":2.660489},{"c":2.665,"h":2.675,"l":2.66,"n":44,"o":2.67,"t":"2026-10-22T17:45:00Z","v":11089,"vw":2.667346},{"c":2.64,"h":2.66,"l":2.635,"n":112,"o":2.66,"t":"2026-10-22T18:00:00Z","v":40308,"vw":2.647294},{"c":2.655,"h":2.655,"l":2.6434,"n":66,"o":2.645,"t":"2026-10-22T18:15:00Z","v":15512,"vw":2.650149},{"c":2.645,"h":2.655,"l":2.645,"n":171,"o":2.65,"t":"2026-10-22T18:30:00Z","v":15201,"vw":2.650083},{"c":2.65,"h":2.65,"l":2.645,"n":16,"o":2.645,"t":"2026-10-22T18:45:00Z","v":2221,"vw":2.647347},{"c":2.65,"h":2.65,"l":2.64,"n":23,"o":2.645,"t":"2026-10-22T19:00:00Z","v":8419,"vw":2.641417},{"c":2.655,"h":2.655,"l":2.649,"n":41,"o":2.65,"t":"2026-10-22T19:15:00Z","v":12789,"vw":2.651519},{"c":2.655,"h":2.655,"l":2.65,"n":25,"o":2.65,"t":"2026-10-22T19:30:00Z","v":5475,"vw":2.650732},{"c":2.65,"h":2.665,"l":2.645,"n":282,"o":2.65,"t":"2026-10-22T19:45:00Z","v":68917,"vw":2.655091},{"c":2.655,"h":2.655,"l":2.655,"n":5,"o":2.655,"t":"2026-10-22T20:00:00Z","v":11462,"vw":2.655},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-22T20:15:00Z","v":401,"vw":2.61}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07670677747396513,"strike":4.794563250200269,"iv":1.086469067934325,"gamma":0.18705893237476687,"theta":-0.001968962414743045,"vega":0.002072196950996814,"rho":0.00048021616684142544,"breakevenPct":86.63869837832311},{"delta":0.2,"premium":0.10815310043848005,"strike":4.552668458165538,"iv":1.0529216689983953,"gamma":0.21783493479717186,"theta":-0.00205580482361748,"vega":0.002266163881975861,"rho":0.0006335036506539783,"breakevenPct":78.57553864383212},{"delta":0.25,"premium":0.13959942340299497,"strike":4.3107736661308085,"iv":1.0193742700624657,"gamma":0.2486109372195769,"theta":-0.0021426472324919143,"vega":0.0024601308129549083,"rho":0.000786791134466531,"breakevenPct":70.51237890934112},{"delta":0.3,"premium":0.17104574636750985,"strike":4.068878874096078,"iv":0.9858268711265361,"gamma":0.27938693964198186,"theta":-0.0022294896413663488,"vega":0.0026540977439339555,"rho":0.0009400786182790838,"breakevenPct":62.449219174850114},{"delta":0.35,"premium":0.20249206933202474,"strike":3.8269840820613483,"iv":0.9522794721906065,"gamma":0.3101629420643869,"theta":-0.0023163320502407833,"vega":0.0028480646749130026,"rho":0.0010933661020916365,"breakevenPct":54.38605944035911},{"delta":0.4,"premium":0.23393839229653968,"strike":3.585089290026618,"iv":0.9187320732546769,"gamma":0.34093894448679185,"theta":-0.0024031744591152177,"vega":0.00304203160589205,"rho":0.0012466535859041894,"breakevenPct":46.32289970586811},{"delta":0.45,"premium":0.26538471526105456,"strike":3.343194497991888,"iv":0.8851846743187473,"gamma":0.3717149469091968,"theta":-0.0024900168679896522,"vega":0.0032359985368710965,"rho":0.0013999410697167422,"breakevenPct":38.25973997137711},{"delta":0.5,"premium":0.2968310382255695,"strike":3.1012997059571576,"iv":0.8516372753828176,"gamma":0.40249094933160184,"theta":-0.0025768592768640867,"vega":0.003429965467850144,"rho":0.001553228553529295,"breakevenPct":30.196580236886106},{"delta":0.55,"premium":0.32827736119008444,"strike":2.8594049139224276,"iv":0.818089876446888,"gamma":0.43326695175400687,"theta":-0.0026637016857385216,"vega":0.0036239323988291913,"rho":0.0017065160373418479,"breakevenPct":22.133420502395097},{"delta":0.6,"premium":0.35972368415459927,"strike":2.617510121887698,"iv":0.7845424775109584,"gamma":0.46404295417641184,"theta":-0.002750544094612956,"vega":0.003817899329808238,"rho":0.0018598035211544004,"breakevenPct":14.070260767904102}],"put":[{"delta":0.35,"premium":0.14992657473757917,"strike":2.551470695605752,"iv":0.4010299489220296,"gamma":0.9178021610026017,"theta":-0.001219496032965545,"vega":0.003785636288671869,"rho":-0.001729543661392665,"breakevenPct":7.98681529240718},{"delta":0.4,"premium":0.6299897933681502,"strike":3.0463812302764435,"iv":0.5493948424030839,"gamma":0.8380152475660785,"theta":-0.001406957888403481,"vega":0.0036475236797475323,"rho":-0.0026834612270634673,"breakevenPct":7.41795260887765},{"delta":0.45,"premium":1.1100530119987209,"strike":3.5412917649471347,"iv":0.6977597358841381,"gamma":0.7582283341295553,"theta":-0.0015944197438414165,"vega":0.003509411070823196,"rho":-0.003637378792734268,"breakevenPct":6.84908992534812},{"delta":0.5,"premium":1.5901162306292915,"strike":4.036202299617826,"iv":0.8461246293651923,"gamma":0.6784414206930321,"theta":-0.0017818815992793522,"vega":0.003371298461898859,"rho":-0.004591296358405069,"breakevenPct":6.28022724181859},{"delta":0.55,"premium":2.070179449259862,"strike":4.531112834288518,"iv":0.9944895228462465,"gamma":0.5986545072565089,"theta":-0.0019693434547172883,"vega":0.0032331858529745226,"rho":-0.005545213924075872,"breakevenPct":5.71136455828906},{"delta":0.6,"premium":2.550242667890432,"strike":5.026023368959208,"iv":1.1428544163273004,"gamma":0.5188675938199858,"theta":-0.0021568053101552235,"vega":0.003095073244050186,"rho":-0.00649913148974667,"breakevenPct":5.142501874759531},{"delta":0.65,"premium":3.0303058865210035,"strike":5.5209339036299,"iv":1.2912193098083549,"gamma":0.43908068038346265,"theta":-0.002344267165593159,"vega":0.0029569606351258493,"rho":-0.0074530490554174725,"breakevenPct":4.573639191230001},{"delta":0.7,"premium":3.510369105151573,"strike":6.01584443830059,"iv":1.4395842032894088,"gamma":0.3592937669469396,"theta":-0.0025317290210310943,"vega":0.002818848026201513,"rho":-0.008406966621088273,"breakevenPct":4.0047765077004716},{"delta":0.75,"premium":3.990432323782145,"strike":6.510754972971283,"iv":1.5879490967704633,"gamma":0.2795068535104164,"theta":-0.002719190876469031,"vega":0.0026807354172771764,"rho":-0.009360884186759075,"breakevenPct":3.4359138241709406},{"delta":0.8,"premium":4.470495542412715,"strike":7.005665507641974,"iv":1.7363139902515174,"gamma":0.19971994007389315,"theta":-0.0029066527319069665,"vega":0.002542622808352839,"rho":-0.010314801752429877,"breakevenPct":2.8670511406414105}]},"raw":{"call":[{"delta":0.15,"premium":0.07670677747396513,"strike":4.794563250200269,"iv":1.086469067934325,"gamma":0.18705893237476687,"theta":-0.001968962414743045,"vega":0.002072196950996814,"rho":0.00048021616684142544,"breakevenPct":86.63869837832311},{"delta":0.2,"premium":0.10815310043848005,"strike":4.552668458165538,"iv":1.0529216689983953,"gamma":0.21783493479717186,"theta":-0.00205580482361748,"vega":0.002266163881975861,"rho":0.0006335036506539783,"breakevenPct":78.57553864383212},{"delta":0.25,"premium":0.13959942340299497,"strike":4.3107736661308085,"iv":1.0193742700624657,"gamma":0.2486109372195769,"theta":-0.0021426472324919143,"vega":0.0024601308129549083,"rho":0.000786791134466531,"breakevenPct":70.51237890934112},{"delta":0.3,"premium":0.17104574636750985,"strike":4.068878874096078,"iv":0.9858268711265361,"gamma":0.27938693964198186,"theta":-0.0022294896413663488,"vega":0.0026540977439339555,"rho":0.0009400786182790838,"breakevenPct":62.449219174850114},{"delta":0.35,"premium":0.20249206933202474,"strike":3.8269840820613483,"iv":0.9522794721906065,"gamma":0.3101629420643869,"theta":-0.0023163320502407833,"vega":0.0028480646749130026,"rho":0.0010933661020916365,"breakevenPct":54.38605944035911},{"delta":0.4,"premium":0.23393839229653968,"strike":3.585089290026618,"iv":0.9187320732546769,"gamma":0.34093894448679185,"theta":-0.0024031744591152177,"vega":0.00304203160589205,"rho":0.0012466535859041894,"breakevenPct":46.32289970586811},{"delta":0.45,"premium":0.26538471526105456,"strike":3.343194497991888,"iv":0.8851846743187473,"gamma":0.3717149469091968,"theta":-0.0024900168679896522,"vega":0.0032359985368710965,"rho":0.0013999410697167422,"breakevenPct":38.25973997137711},{"delta":0.5,"premium":0.2968310382255695,"strike":3.1012997059571576,"iv":0.8516372753828176,"gamma":0.40249094933160184,"theta":-0.0025768592768640867,"vega":0.003429965467850144,"rho":0.001553228553529295,"breakevenPct":30.196580236886106},{"delta":0.55,"premium":0.32827736119008444,"strike":2.8594049139224276,"iv":0.818089876446888,"gamma":0.43326695175400687,"theta":-0.0026637016857385216,"vega":0.0036239323988291913,"rho":0.0017065160373418479,"breakevenPct":22.133420502395097},{"delta":0.6,"premium":0.35972368415459927,"strike":2.617510121887698,"iv":0.7845424775109584,"gamma":0.46404295417641184,"theta":-0.002750544094612956,"vega":0.003817899329808238,"rho":0.0018598035211544004,"breakevenPct":14.070260767904102}],"put":[{"delta":0.35,"premium":0.14992657473757917,"strike":2.551470695605752,"iv":0.4010299489220296,"gamma":0.9178021610026017,"theta":-0.001219496032965545,"vega":0.003785636288671869,"rho":-0.001729543661392665,"breakevenPct":7.98681529240718},{"delta":0.4,"premium":0.6299897933681502,"strike":3.0463812302764435,"iv":0.5493948424030839,"gamma":0.8380152475660785,"theta":-0.001406957888403481,"vega":0.0036475236797475323,"rho":-0.0026834612270634673,"breakevenPct":7.41795260887765},{"delta":0.45,"premium":1.1100530119987209,"strike":3.5412917649471347,"iv":0.6977597358841381,"gamma":0.7582283341295553,"theta":-0.0015944197438414165,"vega":0.003509411070823196,"rho":-0.003637378792734268,"breakevenPct":6.84908992534812},{"delta":0.5,"premium":1.5901162306292915,"strike":4.036202299617826,"iv":0.8461246293651923,"gamma":0.6784414206930321,"theta":-0.0017818815992793522,"vega":0.003371298461898859,"rho":-0.004591296358405069,"breakevenPct":6.28022724181859},{"delta":0.55,"premium":2.070179449259862,"strike":4.531112834288518,"iv":0.9944895228462465,"gamma":0.5986545072565089,"theta":-0.0019693434547172883,"vega":0.0032331858529745226,"rho":-0.005545213924075872,"breakevenPct":5.71136455828906},{"delta":0.6,"premium":2.550242667890432,"strike":5.026023368959208,"iv":1.1428544163273004,"gamma":0.5188675938199858,"theta":-0.0021568053101552235,"vega":0.003095073244050186,"rho":-0.00649913148974667,"breakevenPct":5.142501874759531},{"delta":0.65,"premium":3.0303058865210035,"strike":5.5209339036299,"iv":1.2912193098083549,"gamma":0.43908068038346265,"theta":-0.002344267165593159,"vega":0.0029569606351258493,"rho":-0.0074530490554174725,"breakevenPct":4.573639191230001},{"delta":0.7,"premium":3.510369105151573,"strike":6.01584443830059,"iv":1.4395842032894088,"gamma":0.3592937669469396,"theta":-0.0025317290210310943,"vega":0.002818848026201513,"rho":-0.008406966621088273,"breakevenPct":4.0047765077004716},{"delta":0.75,"premium":3.990432323782145,"strike":6.510754972971283,"iv":1.5879490967704633,"gamma":0.2795068535104164,"theta":-0.002719190876469031,"vega":0.0026807354172771764,"rho":-0.009360884186759075,"breakevenPct":3.4359138241709406},{"delta":0.8,"premium":4.470495542412715,"strike":7.005665507641974,"iv":1.7363139902515174,"gamma":0.19971994007389315,"theta":-0.0029066527319069665,"vega":0.002542622808352839,"rho":-0.010314801752429877,"breakevenPct":2.8670511406414105}]}},"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"}}