{"symbol":"KOS","url":"https://intraalpha.com/companies/KOS","capturedAt":"2026-10-22T08:59:58.211Z","state":"ready","quote":{"symbol":"KOS","last_price":2.77,"prev_close":2.76,"regular_close":2.7,"change":0.01,"change_pct":0.3623,"regular_change":-0.06,"regular_change_pct":-2.1739,"extended_change":0.07,"extended_change_pct":2.5926,"bid":2.73,"ask":2.78,"bid_size":1200,"ask_size":1000,"volume":14865049,"vwap":2.671888,"open":2.72,"high":2.72,"low":2.61,"close":2.7,"trade_count":35812,"last_trade_at":"2026-10-22T08:35:05.007454273Z","last_quote_at":"2026-10-22T08:35:06.001958717Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:54.16620274-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KOS","fetched_at":"2026-10-22T08:59:55.166465+00:00","name":"Kosmos Energy Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Kosmos Energy Ltd., an independent deepwater oil and gas exploration and production company, focuses on the Atlantic margins. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1643546000,"ebitda":623160000,"pe_ratio":null,"peg_ratio":-0.2,"book_value":1.187,"dividend_per_share":null,"dividend_yield":null,"eps":-1.12,"revenue_ttm":1584612000,"gross_profit_ttm":976112000,"profit_margin":-0.342,"operating_margin_ttm":0.538,"return_on_assets_ttm":-0.0293,"return_on_equity_ttm":-0.629,"quarterly_earnings_growth":-0.5,"quarterly_revenue_growth":0.546,"analyst_target_price":3.005,"analyst_number":1,"beta":0.882,"fifty_two_week_high":3.34,"fifty_two_week_low":0.836,"fifty_day_ma":2.742,"two_hundred_day_ma":2.45,"shares_outstanding":595488000,"forward_pe":4.733,"price_to_sales":1.037,"price_to_book":2.239,"ev_to_revenue":2.666,"ev_to_ebitda":12.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:59:55.166465+00:00"},"optionObservedAt":"2026-10-21T19:57:13.148Z","bars":[{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-10-15T08:00:00Z","v":3675,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T11:00:00Z","v":5000,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-15T11:15:00Z","v":100,"vw":2.73},{"c":2.7308,"h":2.7308,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T13:00:00Z","v":701,"vw":2.724745},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T13:15:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T13:25:00Z","v":1260,"vw":2.69},{"c":2.625,"h":2.74,"l":2.625,"n":351,"o":2.74,"t":"2026-10-15T13:30:00Z","v":298123,"vw":2.660063},{"c":2.65,"h":2.66,"l":2.61,"n":434,"o":2.625,"t":"2026-10-15T13:35:00Z","v":153387,"vw":2.635196},{"c":2.65,"h":2.66,"l":2.65,"n":426,"o":2.652,"t":"2026-10-15T13:40:00Z","v":127875,"vw":2.651325},{"c":2.63,"h":2.655,"l":2.6226,"n":406,"o":2.65,"t":"2026-10-15T13:45:00Z","v":84015,"vw":2.637326},{"c":2.6012,"h":2.64,"l":2.6,"n":284,"o":2.64,"t":"2026-10-15T13:50:00Z","v":75881,"vw":2.612374},{"c":2.63,"h":2.63,"l":2.6,"n":428,"o":2.6,"t":"2026-10-15T13:55:00Z","v":120811,"vw":2.614073},{"c":2.6301,"h":2.64,"l":2.62,"n":317,"o":2.63,"t":"2026-10-15T14:00:00Z","v":68540,"vw":2.62976},{"c":2.65,"h":2.66,"l":2.63,"n":402,"o":2.63,"t":"2026-10-15T14:05:00Z","v":50971,"vw":2.642196},{"c":2.6403,"h":2.665,"l":2.64,"n":382,"o":2.66,"t":"2026-10-15T14:10:00Z","v":67494,"vw":2.65391},{"c":2.65,"h":2.66,"l":2.64,"n":320,"o":2.64,"t":"2026-10-15T14:15:00Z","v":80871,"vw":2.647364},{"c":2.65,"h":2.66,"l":2.64,"n":397,"o":2.655,"t":"2026-10-15T14:20:00Z","v":130777,"vw":2.64815},{"c":2.645,"h":2.66,"l":2.64,"n":318,"o":2.65,"t":"2026-10-15T14:25:00Z","v":108468,"vw":2.646721},{"c":2.65,"h":2.655,"l":2.64,"n":175,"o":2.6401,"t":"2026-10-15T14:30:00Z","v":36205,"vw":2.644468},{"c":2.65,"h":2.66,"l":2.64,"n":241,"o":2.655,"t":"2026-10-15T14:35:00Z","v":71557,"vw":2.650304},{"c":2.66,"h":2.669,"l":2.65,"n":201,"o":2.655,"t":"2026-10-15T14:40:00Z","v":38387,"vw":2.659409},{"c":2.66,"h":2.67,"l":2.66,"n":156,"o":2.665,"t":"2026-10-15T14:45:00Z","v":22826,"vw":2.662389},{"c":2.665,"h":2.67,"l":2.66,"n":124,"o":2.67,"t":"2026-10-15T14:50:00Z","v":15828,"vw":2.664302},{"c":2.665,"h":2.67,"l":2.66,"n":145,"o":2.665,"t":"2026-10-15T14:55:00Z","v":18012,"vw":2.66563},{"c":2.66,"h":2.67,"l":2.65,"n":349,"o":2.665,"t":"2026-10-15T15:00:00Z","v":60698,"vw":2.660944},{"c":2.655,"h":2.67,"l":2.65,"n":197,"o":2.67,"t":"2026-10-15T15:05:00Z","v":22526,"vw":2.658108},{"c":2.65,"h":2.66,"l":2.65,"n":266,"o":2.655,"t":"2026-10-15T15:10:00Z","v":34117,"vw":2.652867},{"c":2.67,"h":2.67,"l":2.65,"n":271,"o":2.66,"t":"2026-10-15T15:15:00Z","v":43519,"vw":2.659168},{"c":2.65,"h":2.67,"l":2.65,"n":297,"o":2.665,"t":"2026-10-15T15:20:00Z","v":33639,"vw":2.660587},{"c":2.655,"h":2.66,"l":2.65,"n":138,"o":2.65,"t":"2026-10-15T15:25:00Z","v":10764,"vw":2.656083},{"c":2.67,"h":2.67,"l":2.655,"n":230,"o":2.66,"t":"2026-10-15T15:30:00Z","v":60785,"vw":2.663394},{"c":2.655,"h":2.67,"l":2.65,"n":232,"o":2.66,"t":"2026-10-15T15:35:00Z","v":34072,"vw":2.65841},{"c":2.6612,"h":2.67,"l":2.65,"n":452,"o":2.6524,"t":"2026-10-15T15:40:00Z","v":59920,"vw":2.659401},{"c":2.655,"h":2.665,"l":2.65,"n":320,"o":2.6601,"t":"2026-10-15T15:45:00Z","v":75211,"vw":2.659748},{"c":2.66,"h":2.67,"l":2.65,"n":331,"o":2.658,"t":"2026-10-15T15:50:00Z","v":109913,"vw":2.659616},{"c":2.67,"h":2.67,"l":2.66,"n":280,"o":2.66,"t":"2026-10-15T15:55:00Z","v":71034,"vw":2.661282},{"c":2.6612,"h":2.67,"l":2.66,"n":362,"o":2.67,"t":"2026-10-15T16:00:00Z","v":56659,"vw":2.663718},{"c":2.6612,"h":2.67,"l":2.66,"n":638,"o":2.66,"t":"2026-10-15T16:05:00Z","v":95335,"vw":2.661272},{"c":2.665,"h":2.67,"l":2.66,"n":394,"o":2.6615,"t":"2026-10-15T16:10:00Z","v":26375,"vw":2.663944},{"c":2.6612,"h":2.67,"l":2.66,"n":206,"o":2.665,"t":"2026-10-15T16:15:00Z","v":45697,"vw":2.661191},{"c":2.6592,"h":2.67,"l":2.65,"n":643,"o":2.66,"t":"2026-10-15T16:20:00Z","v":147390,"vw":2.659362},{"c":2.66,"h":2.67,"l":2.655,"n":236,"o":2.655,"t":"2026-10-15T16:25:00Z","v":69356,"vw":2.665461},{"c":2.665,"h":2.67,"l":2.66,"n":132,"o":2.665,"t":"2026-10-15T16:30:00Z","v":13724,"vw":2.66421},{"c":2.66,"h":2.67,"l":2.66,"n":105,"o":2.66,"t":"2026-10-15T16:35:00Z","v":10649,"vw":2.664339},{"c":2.65,"h":2.67,"l":2.65,"n":243,"o":2.665,"t":"2026-10-15T16:40:00Z","v":64097,"vw":2.656162},{"c":2.6501,"h":2.66,"l":2.6424,"n":478,"o":2.66,"t":"2026-10-15T16:45:00Z","v":142709,"vw":2.649764},{"c":2.66,"h":2.66,"l":2.64,"n":302,"o":2.65,"t":"2026-10-15T16:50:00Z","v":87317,"vw":2.651404},{"c":2.65,"h":2.66,"l":2.65,"n":152,"o":2.655,"t":"2026-10-15T16:55:00Z","v":19812,"vw":2.656779},{"c":2.67,"h":2.67,"l":2.65,"n":296,"o":2.65,"t":"2026-10-15T17:00:00Z","v":71851,"vw":2.658895},{"c":2.66,"h":2.67,"l":2.66,"n":291,"o":2.66,"t":"2026-10-15T17:05:00Z","v":70320,"vw":2.666501},{"c":2.67,"h":2.68,"l":2.66,"n":465,"o":2.67,"t":"2026-10-15T17:10:00Z","v":151979,"vw":2.670147},{"c":2.68,"h":2.7,"l":2.67,"n":548,"o":2.67,"t":"2026-10-15T17:15:00Z","v":333058,"vw":2.688272},{"c":2.675,"h":2.68,"l":2.67,"n":115,"o":2.68,"t":"2026-10-15T17:20:00Z","v":9907,"vw":2.675742},{"c":2.66,"h":2.68,"l":2.66,"n":249,"o":2.67,"t":"2026-10-15T17:25:00Z","v":60137,"vw":2.669632},{"c":2.66,"h":2.67,"l":2.66,"n":541,"o":2.665,"t":"2026-10-15T17:30:00Z","v":185401,"vw":2.660795},{"c":2.6601,"h":2.67,"l":2.66,"n":990,"o":2.6626,"t":"2026-10-15T17:35:00Z","v":321539,"vw":2.660744},{"c":2.67,"h":2.68,"l":2.66,"n":629,"o":2.661,"t":"2026-10-15T17:40:00Z","v":162215,"vw":2.665645},{"c":2.66,"h":2.675,"l":2.66,"n":180,"o":2.67,"t":"2026-10-15T17:45:00Z","v":26993,"vw":2.668453},{"c":2.675,"h":2.68,"l":2.66,"n":469,"o":2.67,"t":"2026-10-15T17:50:00Z","v":186088,"vw":2.670458},{"c":2.67,"h":2.68,"l":2.67,"n":120,"o":2.68,"t":"2026-10-15T17:55:00Z","v":9595,"vw":2.676301},{"c":2.68,"h":2.68,"l":2.67,"n":241,"o":2.675,"t":"2026-10-15T18:00:00Z","v":36714,"vw":2.677355},{"c":2.68,"h":2.69,"l":2.67,"n":343,"o":2.67,"t":"2026-10-15T18:05:00Z","v":61933,"vw":2.683913},{"c":2.68,"h":2.69,"l":2.68,"n":392,"o":2.685,"t":"2026-10-15T18:10:00Z","v":62094,"vw":2.680827},{"c":2.675,"h":2.69,"l":2.6701,"n":509,"o":2.6801,"t":"2026-10-15T18:15:00Z","v":192452,"vw":2.680264},{"c":2.675,"h":2.68,"l":2.67,"n":146,"o":2.675,"t":"2026-10-15T18:20:00Z","v":12031,"vw":2.676156},{"c":2.6801,"h":2.69,"l":2.67,"n":456,"o":2.68,"t":"2026-10-15T18:25:00Z","v":242424,"vw":2.680265},{"c":2.67,"h":2.69,"l":2.67,"n":268,"o":2.69,"t":"2026-10-15T18:30:00Z","v":108325,"vw":2.67824},{"c":2.67,"h":2.68,"l":2.67,"n":196,"o":2.68,"t":"2026-10-15T18:35:00Z","v":17890,"vw":2.675884},{"c":2.675,"h":2.68,"l":2.67,"n":257,"o":2.675,"t":"2026-10-15T18:40:00Z","v":30378,"vw":2.676317},{"c":2.67,"h":2.68,"l":2.67,"n":262,"o":2.675,"t":"2026-10-15T18:45:00Z","v":37427,"vw":2.674237},{"c":2.67,"h":2.68,"l":2.67,"n":317,"o":2.675,"t":"2026-10-15T18:50:00Z","v":55508,"vw":2.6726},{"c":2.67,"h":2.68,"l":2.67,"n":379,"o":2.6701,"t":"2026-10-15T18:55:00Z","v":42826,"vw":2.672942},{"c":2.68,"h":2.685,"l":2.67,"n":361,"o":2.675,"t":"2026-10-15T19:00:00Z","v":91519,"vw":2.677089},{"c":2.68,"h":2.69,"l":2.67,"n":429,"o":2.6812,"t":"2026-10-15T19:05:00Z","v":140762,"vw":2.68025},{"c":2.7,"h":2.71,"l":2.68,"n":711,"o":2.68,"t":"2026-10-15T19:10:00Z","v":324312,"vw":2.699294},{"c":2.6903,"h":2.7,"l":2.69,"n":203,"o":2.695,"t":"2026-10-15T19:15:00Z","v":52774,"vw":2.692026},{"c":2.685,"h":2.7,"l":2.68,"n":256,"o":2.7,"t":"2026-10-15T19:20:00Z","v":95132,"vw":2.689923},{"c":2.69,"h":2.69,"l":2.68,"n":227,"o":2.69,"t":"2026-10-15T19:25:00Z","v":36245,"vw":2.688131},{"c":2.685,"h":2.69,"l":2.6741,"n":395,"o":2.69,"t":"2026-10-15T19:30:00Z","v":110794,"vw":2.680951},{"c":2.685,"h":2.69,"l":2.68,"n":328,"o":2.685,"t":"2026-10-15T19:35:00Z","v":33726,"vw":2.684065},{"c":2.68,"h":2.69,"l":2.67,"n":474,"o":2.69,"t":"2026-10-15T19:40:00Z","v":93706,"vw":2.681534},{"c":2.685,"h":2.685,"l":2.67,"n":389,"o":2.68,"t":"2026-10-15T19:45:00Z","v":76089,"vw":2.680004},{"c":2.69,"h":2.69,"l":2.68,"n":382,"o":2.685,"t":"2026-10-15T19:50:00Z","v":71866,"vw":2.686144},{"c":2.675,"h":2.69,"l":2.67,"n":1336,"o":2.685,"t":"2026-10-15T19:55:00Z","v":356797,"vw":2.679828},{"c":2.68,"h":2.68,"l":2.68,"n":17,"o":2.68,"t":"2026-10-15T20:00:00Z","v":867989,"vw":2.68},{"c":2.6791,"h":2.68,"l":2.6791,"n":3,"o":2.68,"t":"2026-10-15T21:15:00Z","v":614,"vw":2.679395},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T21:35:00Z","v":700,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-15T21:50:00Z","v":803,"vw":2.67},{"c":2.67,"h":2.67,"l":2.65,"n":31,"o":2.66,"t":"2026-10-16T08:00:00Z","v":14847,"vw":2.662283},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-10-16T08:35:00Z","v":4828,"vw":2.65},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-16T12:00:00Z","v":2015,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T12:20:00Z","v":300,"vw":2.69},{"c":2.7,"h":2.71,"l":2.7,"n":5,"o":2.71,"t":"2026-10-16T12:30:00Z","v":2105,"vw":2.70857},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T13:15:00Z","v":300,"vw":2.69},{"c":2.7077,"h":2.7077,"l":2.7077,"n":2,"o":2.7077,"t":"2026-10-16T13:20:00Z","v":305,"vw":2.7077},{"c":2.71,"h":2.71,"l":2.7,"n":12,"o":2.7,"t":"2026-10-16T13:25:00Z","v":3669,"vw":2.709256},{"c":2.7,"h":2.72,"l":2.685,"n":342,"o":2.71,"t":"2026-10-16T13:30:00Z","v":202743,"vw":2.70405},{"c":2.72,"h":2.72,"l":2.7,"n":175,"o":2.705,"t":"2026-10-16T13:35:00Z","v":34585,"vw":2.710729},{"c":2.7,"h":2.72,"l":2.7,"n":230,"o":2.715,"t":"2026-10-16T13:40:00Z","v":56206,"vw":2.70871},{"c":2.72,"h":2.72,"l":2.7001,"n":624,"o":2.7026,"t":"2026-10-16T13:45:00Z","v":250401,"vw":2.711756},{"c":2.7,"h":2.73,"l":2.7,"n":310,"o":2.72,"t":"2026-10-16T13:50:00Z","v":45156,"vw":2.714625},{"c":2.7,"h":2.705,"l":2.69,"n":340,"o":2.7,"t":"2026-10-16T13:55:00Z","v":74345,"vw":2.699744},{"c":2.715,"h":2.72,"l":2.69,"n":405,"o":2.695,"t":"2026-10-16T14:00:00Z","v":197953,"vw":2.704393},{"c":2.73,"h":2.73,"l":2.71,"n":406,"o":2.715,"t":"2026-10-16T14:05:00Z","v":54485,"vw":2.721792},{"c":2.715,"h":2.73,"l":2.71,"n":441,"o":2.725,"t":"2026-10-16T14:10:00Z","v":39828,"vw":2.719857},{"c":2.72,"h":2.72,"l":2.71,"n":247,"o":2.72,"t":"2026-10-16T14:15:00Z","v":12985,"vw":2.71533},{"c":2.71,"h":2.72,"l":2.71,"n":467,"o":2.71,"t":"2026-10-16T14:20:00Z","v":36020,"vw":2.712096},{"c":2.7,"h":2.72,"l":2.7,"n":605,"o":2.72,"t":"2026-10-16T14:25:00Z","v":143615,"vw":2.708121},{"c":2.705,"h":2.71,"l":2.7,"n":214,"o":2.705,"t":"2026-10-16T14:30:00Z","v":22913,"vw":2.704454},{"c":2.7,"h":2.71,"l":2.69,"n":304,"o":2.705,"t":"2026-10-16T14:35:00Z","v":88502,"vw":2.698543},{"c":2.705,"h":2.7099,"l":2.69,"n":330,"o":2.695,"t":"2026-10-16T14:40:00Z","v":51809,"vw":2.699772},{"c":2.715,"h":2.72,"l":2.7,"n":314,"o":2.705,"t":"2026-10-16T14:45:00Z","v":38855,"vw":2.710406},{"c":2.715,"h":2.72,"l":2.71,"n":206,"o":2.71,"t":"2026-10-16T14:50:00Z","v":10164,"vw":2.714938},{"c":2.715,"h":2.72,"l":2.71,"n":202,"o":2.72,"t":"2026-10-16T14:55:00Z","v":11643,"vw":2.715821},{"c":2.72,"h":2.72,"l":2.71,"n":177,"o":2.715,"t":"2026-10-16T15:00:00Z","v":12605,"vw":2.712358},{"c":2.685,"h":2.72,"l":2.68,"n":581,"o":2.72,"t":"2026-10-16T15:05:00Z","v":150370,"vw":2.698313},{"c":2.685,"h":2.69,"l":2.68,"n":284,"o":2.685,"t":"2026-10-16T15:10:00Z","v":30908,"vw":2.687025},{"c":2.685,"h":2.69,"l":2.68,"n":393,"o":2.69,"t":"2026-10-16T15:15:00Z","v":50849,"vw":2.687909},{"c":2.69,"h":2.69,"l":2.68,"n":231,"o":2.685,"t":"2026-10-16T15:20:00Z","v":30744,"vw":2.687781},{"c":2.685,"h":2.69,"l":2.68,"n":325,"o":2.685,"t":"2026-10-16T15:25:00Z","v":46591,"vw":2.685797},{"c":2.66,"h":2.69,"l":2.65,"n":529,"o":2.6801,"t":"2026-10-16T15:30:00Z","v":203686,"vw":2.664344},{"c":2.67,"h":2.67,"l":2.65,"n":499,"o":2.655,"t":"2026-10-16T15:35:00Z","v":120484,"vw":2.663009},{"c":2.67,"h":2.67,"l":2.66,"n":236,"o":2.67,"t":"2026-10-16T15:40:00Z","v":180197,"vw":2.660631},{"c":2.68,"h":2.68,"l":2.66,"n":352,"o":2.67,"t":"2026-10-16T15:45:00Z","v":119788,"vw":2.671908},{"c":2.68,"h":2.69,"l":2.67,"n":387,"o":2.6799,"t":"2026-10-16T15:50:00Z","v":110936,"vw":2.680676},{"c":2.6913,"h":2.7,"l":2.68,"n":392,"o":2.68,"t":"2026-10-16T15:55:00Z","v":67672,"vw":2.686909},{"c":2.6823,"h":2.6911,"l":2.68,"n":288,"o":2.69,"t":"2026-10-16T16:00:00Z","v":64245,"vw":2.688835},{"c":2.69,"h":2.7,"l":2.68,"n":339,"o":2.68,"t":"2026-10-16T16:05:00Z","v":65368,"vw":2.693843},{"c":2.695,"h":2.7,"l":2.69,"n":300,"o":2.7,"t":"2026-10-16T16:10:00Z","v":40681,"vw":2.698453},{"c":2.705,"h":2.71,"l":2.69,"n":423,"o":2.69,"t":"2026-10-16T16:15:00Z","v":124156,"vw":2.705087},{"c":2.716,"h":2.72,"l":2.7,"n":518,"o":2.705,"t":"2026-10-16T16:20:00Z","v":176838,"vw":2.7115},{"c":2.72,"h":2.725,"l":2.71,"n":521,"o":2.71,"t":"2026-10-16T16:25:00Z","v":146885,"vw":2.717473},{"c":2.725,"h":2.73,"l":2.71,"n":618,"o":2.72,"t":"2026-10-16T16:30:00Z","v":185004,"vw":2.719248},{"c":2.7288,"h":2.73,"l":2.72,"n":318,"o":2.72,"t":"2026-10-16T16:35:00Z","v":82931,"vw":2.728887},{"c":2.75,"h":2.76,"l":2.72,"n":824,"o":2.72,"t":"2026-10-16T16:40:00Z","v":667740,"vw":2.741476},{"c":2.76,"h":2.76,"l":2.74,"n":409,"o":2.75,"t":"2026-10-16T16:45:00Z","v":133725,"vw":2.750034},{"c":2.76,"h":2.76,"l":2.75,"n":313,"o":2.755,"t":"2026-10-16T16:50:00Z","v":90190,"vw":2.758},{"c":2.7624,"h":2.77,"l":2.75,"n":440,"o":2.75,"t":"2026-10-16T16:55:00Z","v":139884,"vw":2.762556},{"c":2.76,"h":2.78,"l":2.76,"n":670,"o":2.76,"t":"2026-10-16T17:00:00Z","v":303237,"vw":2.765294},{"c":2.765,"h":2.77,"l":2.75,"n":276,"o":2.76,"t":"2026-10-16T17:05:00Z","v":78119,"vw":2.761684},{"c":2.775,"h":2.78,"l":2.76,"n":251,"o":2.765,"t":"2026-10-16T17:10:00Z","v":211616,"vw":2.76955},{"c":2.77,"h":2.78,"l":2.77,"n":237,"o":2.775,"t":"2026-10-16T17:15:00Z","v":48786,"vw":2.775991},{"c":2.79,"h":2.79,"l":2.77,"n":277,"o":2.775,"t":"2026-10-16T17:20:00Z","v":79134,"vw":2.778929},{"c":2.7902,"h":2.7988,"l":2.78,"n":517,"o":2.79,"t":"2026-10-16T17:25:00Z","v":284707,"vw":2.789699},{"c":2.785,"h":2.7999,"l":2.78,"n":466,"o":2.795,"t":"2026-10-16T17:30:00Z","v":225112,"vw":2.789503},{"c":2.79,"h":2.8,"l":2.78,"n":420,"o":2.79,"t":"2026-10-16T17:35:00Z","v":103175,"vw":2.78941},{"c":2.78,"h":2.79,"l":2.7726,"n":359,"o":2.785,"t":"2026-10-16T17:40:00Z","v":132202,"vw":2.78063},{"c":2.79,"h":2.79,"l":2.775,"n":637,"o":2.78,"t":"2026-10-16T17:45:00Z","v":228102,"vw":2.780958},{"c":2.78,"h":2.79,"l":2.78,"n":299,"o":2.79,"t":"2026-10-16T17:50:00Z","v":62787,"vw":2.781075},{"c":2.785,"h":2.79,"l":2.78,"n":347,"o":2.78,"t":"2026-10-16T17:55:00Z","v":99099,"vw":2.781655},{"c":2.78,"h":2.79,"l":2.7723,"n":588,"o":2.78,"t":"2026-10-16T18:00:00Z","v":210336,"vw":2.780894},{"c":2.78,"h":2.79,"l":2.78,"n":398,"o":2.79,"t":"2026-10-16T18:05:00Z","v":146420,"vw":2.789106},{"c":2.795,"h":2.8,"l":2.78,"n":316,"o":2.79,"t":"2026-10-16T18:10:00Z","v":116852,"vw":2.793718},{"c":2.7927,"h":2.8,"l":2.79,"n":274,"o":2.8,"t":"2026-10-16T18:15:00Z","v":55975,"vw":2.793832},{"c":2.8001,"h":2.81,"l":2.79,"n":939,"o":2.79,"t":"2026-10-16T18:20:00Z","v":305533,"vw":2.796988},{"c":2.8,"h":2.805,"l":2.79,"n":296,"o":2.8,"t":"2026-10-16T18:25:00Z","v":74267,"vw":2.798563},{"c":2.7999,"h":2.8,"l":2.79,"n":313,"o":2.795,"t":"2026-10-16T18:30:00Z","v":70006,"vw":2.797954},{"c":2.8,"h":2.81,"l":2.79,"n":593,"o":2.7985,"t":"2026-10-16T18:35:00Z","v":205235,"vw":2.800548},{"c":2.8,"h":2.81,"l":2.79,"n":598,"o":2.8001,"t":"2026-10-16T18:40:00Z","v":247489,"vw":2.800786},{"c":2.8001,"h":2.81,"l":2.8,"n":657,"o":2.8,"t":"2026-10-16T18:45:00Z","v":184683,"vw":2.800656},{"c":2.795,"h":2.81,"l":2.79,"n":794,"o":2.805,"t":"2026-10-16T18:50:00Z","v":224112,"vw":2.80041},{"c":2.79,"h":2.8,"l":2.79,"n":285,"o":2.795,"t":"2026-10-16T18:55:00Z","v":65101,"vw":2.794191},{"c":2.79,"h":2.8,"l":2.78,"n":333,"o":2.795,"t":"2026-10-16T19:00:00Z","v":135062,"vw":2.790533},{"c":2.78,"h":2.8,"l":2.78,"n":390,"o":2.785,"t":"2026-10-16T19:05:00Z","v":193356,"vw":2.790283},{"c":2.79,"h":2.8,"l":2.78,"n":298,"o":2.79,"t":"2026-10-16T19:10:00Z","v":86012,"vw":2.790369},{"c":2.795,"h":2.8,"l":2.79,"n":257,"o":2.8,"t":"2026-10-16T19:15:00Z","v":41166,"vw":2.793395},{"c":2.795,"h":2.8,"l":2.79,"n":229,"o":2.79,"t":"2026-10-16T19:20:00Z","v":20050,"vw":2.793588},{"c":2.79,"h":2.8,"l":2.79,"n":329,"o":2.795,"t":"2026-10-16T19:25:00Z","v":88328,"vw":2.79107},{"c":2.78,"h":2.8,"l":2.78,"n":382,"o":2.8,"t":"2026-10-16T19:30:00Z","v":118498,"vw":2.789771},{"c":2.785,"h":2.79,"l":2.78,"n":381,"o":2.79,"t":"2026-10-16T19:35:00Z","v":186615,"vw":2.785767},{"c":2.79,"h":2.79,"l":2.78,"n":319,"o":2.7801,"t":"2026-10-16T19:40:00Z","v":101549,"vw":2.786448},{"c":2.795,"h":2.8,"l":2.78,"n":451,"o":2.79,"t":"2026-10-16T19:45:00Z","v":149970,"vw":2.79027},{"c":2.795,"h":2.805,"l":2.79,"n":538,"o":2.795,"t":"2026-10-16T19:50:00Z","v":310772,"vw":2.798352},{"c":2.78,"h":2.8,"l":2.77,"n":1087,"o":2.8,"t":"2026-10-16T19:55:00Z","v":636549,"vw":2.784483},{"c":2.78,"h":2.78,"l":2.77,"n":15,"o":2.78,"t":"2026-10-16T20:00:00Z","v":844045,"vw":2.779999},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-16T20:30:00Z","v":5000,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-16T20:55:00Z","v":489,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T21:05:00Z","v":100,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T23:05:00Z","v":300,"vw":2.77},{"c":2.7779,"h":2.7779,"l":2.7779,"n":1,"o":2.7779,"t":"2026-10-16T23:35:00Z","v":5000,"vw":2.7779},{"c":2.72,"h":2.75,"l":2.72,"n":25,"o":2.72,"t":"2026-10-19T08:00:00Z","v":13531,"vw":2.722295},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-19T08:20:00Z","v":2738,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T08:45:00Z","v":438,"vw":2.73},{"c":2.74,"h":2.74,"l":2.73,"n":3,"o":2.73,"t":"2026-10-19T09:10:00Z","v":868,"vw":2.73822},{"c":2.72,"h":2.72,"l":2.72,"n":25,"o":2.72,"t":"2026-10-19T09:20:00Z","v":4319,"vw":2.72},{"c":2.7411,"h":2.7411,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T09:35:00Z","v":2103,"vw":2.740052},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T10:30:00Z","v":990,"vw":2.74},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T11:00:00Z","v":102,"vw":2.755},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-19T11:55:00Z","v":849,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T12:35:00Z","v":1555,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-19T12:40:00Z","v":558,"vw":2.73},{"c":2.745,"h":2.745,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T12:45:00Z","v":1000,"vw":2.7415},{"c":2.725,"h":2.73,"l":2.725,"n":6,"o":2.73,"t":"2026-10-19T12:50:00Z","v":1800,"vw":2.7275},{"c":2.73,"h":2.74,"l":2.725,"n":41,"o":2.725,"t":"2026-10-19T13:00:00Z","v":13326,"vw":2.736043},{"c":2.72,"h":2.7206,"l":2.72,"n":7,"o":2.7206,"t":"2026-10-19T13:05:00Z","v":259,"vw":2.720354},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-19T13:10:00Z","v":1410,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T13:20:00Z","v":200,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":73,"o":2.74,"t":"2026-10-19T13:25:00Z","v":1646,"vw":2.74},{"c":2.785,"h":2.805,"l":2.76,"n":444,"o":2.76,"t":"2026-10-19T13:30:00Z","v":335635,"vw":2.777087},{"c":2.7912,"h":2.8,"l":2.77,"n":325,"o":2.78,"t":"2026-10-19T13:35:00Z","v":78900,"vw":2.784566},{"c":2.8,"h":2.805,"l":2.78,"n":313,"o":2.795,"t":"2026-10-19T13:40:00Z","v":57490,"vw":2.794511},{"c":2.815,"h":2.82,"l":2.8,"n":482,"o":2.8012,"t":"2026-10-19T13:45:00Z","v":184141,"vw":2.808026},{"c":2.82,"h":2.83,"l":2.81,"n":370,"o":2.82,"t":"2026-10-19T13:50:00Z","v":109239,"vw":2.818542},{"c":2.83,"h":2.83,"l":2.815,"n":421,"o":2.83,"t":"2026-10-19T13:55:00Z","v":85196,"vw":2.826077},{"c":2.83,"h":2.83,"l":2.82,"n":302,"o":2.82,"t":"2026-10-19T14:00:00Z","v":52164,"vw":2.824791},{"c":2.83,"h":2.84,"l":2.82,"n":725,"o":2.83,"t":"2026-10-19T14:05:00Z","v":223498,"vw":2.829972},{"c":2.815,"h":2.83,"l":2.81,"n":742,"o":2.83,"t":"2026-10-19T14:10:00Z","v":116136,"vw":2.817265},{"c":2.805,"h":2.82,"l":2.8001,"n":653,"o":2.815,"t":"2026-10-19T14:15:00Z","v":89301,"vw":2.810825},{"c":2.8,"h":2.81,"l":2.8,"n":461,"o":2.805,"t":"2026-10-19T14:20:00Z","v":64060,"vw":2.808618},{"c":2.82,"h":2.82,"l":2.8,"n":434,"o":2.81,"t":"2026-10-19T14:25:00Z","v":104521,"vw":2.808375},{"c":2.82,"h":2.83,"l":2.81,"n":548,"o":2.815,"t":"2026-10-19T14:30:00Z","v":168504,"vw":2.818678},{"c":2.805,"h":2.82,"l":2.805,"n":809,"o":2.815,"t":"2026-10-19T14:35:00Z","v":110313,"vw":2.810837},{"c":2.805,"h":2.81,"l":2.8,"n":280,"o":2.805,"t":"2026-10-19T14:40:00Z","v":35504,"vw":2.802335},{"c":2.795,"h":2.81,"l":2.79,"n":355,"o":2.8,"t":"2026-10-19T14:45:00Z","v":73327,"vw":2.797716},{"c":2.785,"h":2.795,"l":2.78,"n":442,"o":2.79,"t":"2026-10-19T14:50:00Z","v":95993,"vw":2.78983},{"c":2.8,"h":2.8,"l":2.78,"n":406,"o":2.7888,"t":"2026-10-19T14:55:00Z","v":69315,"vw":2.790449},{"c":2.8,"h":2.805,"l":2.79,"n":400,"o":2.7917,"t":"2026-10-19T15:00:00Z","v":70216,"vw":2.798529},{"c":2.8,"h":2.805,"l":2.79,"n":403,"o":2.8,"t":"2026-10-19T15:05:00Z","v":65453,"vw":2.800277},{"c":2.8,"h":2.805,"l":2.79,"n":842,"o":2.8,"t":"2026-10-19T15:10:00Z","v":147899,"vw":2.800902},{"c":2.81,"h":2.81,"l":2.79,"n":356,"o":2.7989,"t":"2026-10-19T15:15:00Z","v":62551,"vw":2.798914},{"c":2.805,"h":2.81,"l":2.8,"n":277,"o":2.81,"t":"2026-10-19T15:20:00Z","v":52689,"vw":2.803682},{"c":2.81,"h":2.81,"l":2.8,"n":239,"o":2.805,"t":"2026-10-19T15:25:00Z","v":32807,"vw":2.804749},{"c":2.815,"h":2.82,"l":2.8,"n":379,"o":2.81,"t":"2026-10-19T15:30:00Z","v":152416,"vw":2.810934},{"c":2.81,"h":2.82,"l":2.81,"n":308,"o":2.815,"t":"2026-10-19T15:35:00Z","v":81722,"vw":2.814432},{"c":2.805,"h":2.82,"l":2.8,"n":511,"o":2.815,"t":"2026-10-19T15:40:00Z","v":158922,"vw":2.812359},{"c":2.8,"h":2.81,"l":2.8,"n":270,"o":2.8,"t":"2026-10-19T15:45:00Z","v":70384,"vw":2.802257},{"c":2.8,"h":2.81,"l":2.79,"n":926,"o":2.8,"t":"2026-10-19T15:50:00Z","v":525030,"vw":2.800328},{"c":2.805,"h":2.81,"l":2.79,"n":556,"o":2.8028,"t":"2026-10-19T15:55:00Z","v":150424,"vw":2.799767},{"c":2.81,"h":2.82,"l":2.805,"n":347,"o":2.81,"t":"2026-10-19T16:00:00Z","v":97211,"vw":2.811548},{"c":2.805,"h":2.8101,"l":2.8,"n":403,"o":2.8101,"t":"2026-10-19T16:05:00Z","v":155835,"vw":2.805601},{"c":2.81,"h":2.81,"l":2.8,"n":283,"o":2.8,"t":"2026-10-19T16:10:00Z","v":46229,"vw":2.805483},{"c":2.8026,"h":2.81,"l":2.8,"n":384,"o":2.805,"t":"2026-10-19T16:15:00Z","v":49266,"vw":2.803229},{"c":2.79,"h":2.81,"l":2.79,"n":539,"o":2.805,"t":"2026-10-19T16:20:00Z","v":100468,"vw":2.795138},{"c":2.79,"h":2.8,"l":2.79,"n":945,"o":2.79,"t":"2026-10-19T16:25:00Z","v":235547,"vw":2.790731},{"c":2.7926,"h":2.8,"l":2.78,"n":942,"o":2.79,"t":"2026-10-19T16:30:00Z","v":248885,"vw":2.790387},{"c":2.79,"h":2.8,"l":2.79,"n":352,"o":2.79,"t":"2026-10-19T16:35:00Z","v":41659,"vw":2.791195},{"c":2.7951,"h":2.8,"l":2.79,"n":335,"o":2.7913,"t":"2026-10-19T16:40:00Z","v":110048,"vw":2.792514},{"c":2.7822,"h":2.7974,"l":2.78,"n":355,"o":2.795,"t":"2026-10-19T16:45:00Z","v":115812,"vw":2.785671},{"c":2.77,"h":2.79,"l":2.77,"n":737,"o":2.785,"t":"2026-10-19T16:50:00Z","v":171641,"vw":2.779569},{"c":2.785,"h":2.79,"l":2.77,"n":441,"o":2.775,"t":"2026-10-19T16:55:00Z","v":82000,"vw":2.781141},{"c":2.79,"h":2.79,"l":2.78,"n":342,"o":2.785,"t":"2026-10-19T17:00:00Z","v":104624,"vw":2.786313},{"c":2.785,"h":2.79,"l":2.78,"n":247,"o":2.785,"t":"2026-10-19T17:05:00Z","v":71942,"vw":2.783523},{"c":2.78,"h":2.7976,"l":2.78,"n":951,"o":2.78,"t":"2026-10-19T17:10:00Z","v":571150,"vw":2.788222},{"c":2.785,"h":2.79,"l":2.78,"n":232,"o":2.78,"t":"2026-10-19T17:15:00Z","v":19014,"vw":2.785109},{"c":2.785,"h":2.79,"l":2.78,"n":285,"o":2.785,"t":"2026-10-19T17:20:00Z","v":79070,"vw":2.782008},{"c":2.78,"h":2.79,"l":2.78,"n":314,"o":2.785,"t":"2026-10-19T17:25:00Z","v":48356,"vw":2.78251},{"c":2.775,"h":2.7818,"l":2.77,"n":560,"o":2.78,"t":"2026-10-19T17:30:00Z","v":133678,"vw":2.778291},{"c":2.7701,"h":2.78,"l":2.77,"n":353,"o":2.77,"t":"2026-10-19T17:35:00Z","v":92318,"vw":2.771384},{"c":2.775,"h":2.78,"l":2.76,"n":629,"o":2.77,"t":"2026-10-19T17:40:00Z","v":125840,"vw":2.770423},{"c":2.78,"h":2.79,"l":2.77,"n":362,"o":2.775,"t":"2026-10-19T17:45:00Z","v":90840,"vw":2.780045},{"c":2.795,"h":2.8,"l":2.78,"n":557,"o":2.78,"t":"2026-10-19T17:50:00Z","v":173070,"vw":2.791027},{"c":2.79,"h":2.8,"l":2.79,"n":1300,"o":2.79,"t":"2026-10-19T17:55:00Z","v":217535,"vw":2.790826},{"c":2.795,"h":2.8,"l":2.79,"n":791,"o":2.795,"t":"2026-10-19T18:00:00Z","v":120942,"vw":2.791309},{"c":2.785,"h":2.796,"l":2.78,"n":1205,"o":2.79,"t":"2026-10-19T18:05:00Z","v":278941,"vw":2.790273},{"c":2.785,"h":2.79,"l":2.78,"n":426,"o":2.785,"t":"2026-10-19T18:10:00Z","v":46994,"vw":2.784774},{"c":2.78,"h":2.79,"l":2.78,"n":394,"o":2.78,"t":"2026-10-19T18:15:00Z","v":32618,"vw":2.783036},{"c":2.78,"h":2.79,"l":2.78,"n":874,"o":2.7822,"t":"2026-10-19T18:20:00Z","v":197177,"vw":2.781018},{"c":2.7701,"h":2.79,"l":2.77,"n":1072,"o":2.78,"t":"2026-10-19T18:25:00Z","v":316569,"vw":2.780107},{"c":2.775,"h":2.78,"l":2.77,"n":406,"o":2.78,"t":"2026-10-19T18:30:00Z","v":69162,"vw":2.770915},{"c":2.785,"h":2.79,"l":2.77,"n":847,"o":2.77,"t":"2026-10-19T18:35:00Z","v":181161,"vw":2.777493},{"c":2.795,"h":2.8,"l":2.78,"n":612,"o":2.7885,"t":"2026-10-19T18:40:00Z","v":214005,"vw":2.791067},{"c":2.805,"h":2.81,"l":2.79,"n":721,"o":2.79,"t":"2026-10-19T18:45:00Z","v":280853,"vw":2.800525},{"c":2.8,"h":2.81,"l":2.8,"n":1009,"o":2.8,"t":"2026-10-19T18:50:00Z","v":212009,"vw":2.801174},{"c":2.805,"h":2.81,"l":2.79,"n":747,"o":2.8012,"t":"2026-10-19T18:55:00Z","v":222060,"vw":2.800316},{"c":2.805,"h":2.81,"l":2.8,"n":518,"o":2.805,"t":"2026-10-19T19:00:00Z","v":58489,"vw":2.80303},{"c":2.7901,"h":2.81,"l":2.79,"n":748,"o":2.8001,"t":"2026-10-19T19:05:00Z","v":132371,"vw":2.799178},{"c":2.785,"h":2.8,"l":2.78,"n":1100,"o":2.79,"t":"2026-10-19T19:10:00Z","v":221426,"vw":2.78966},{"c":2.78,"h":2.79,"l":2.78,"n":453,"o":2.785,"t":"2026-10-19T19:15:00Z","v":120137,"vw":2.781632},{"c":2.77,"h":2.79,"l":2.77,"n":596,"o":2.78,"t":"2026-10-19T19:20:00Z","v":164570,"vw":2.77877},{"c":2.775,"h":2.78,"l":2.77,"n":301,"o":2.77,"t":"2026-10-19T19:25:00Z","v":36232,"vw":2.772679},{"c":2.7726,"h":2.78,"l":2.77,"n":775,"o":2.78,"t":"2026-10-19T19:30:00Z","v":174252,"vw":2.770779},{"c":2.78,"h":2.79,"l":2.77,"n":664,"o":2.775,"t":"2026-10-19T19:35:00Z","v":193078,"vw":2.779351},{"c":2.78,"h":2.79,"l":2.78,"n":301,"o":2.78,"t":"2026-10-19T19:40:00Z","v":32058,"vw":2.783452},{"c":2.785,"h":2.79,"l":2.77,"n":942,"o":2.78,"t":"2026-10-19T19:45:00Z","v":285762,"vw":2.779846},{"c":2.78,"h":2.79,"l":2.78,"n":433,"o":2.78,"t":"2026-10-19T19:50:00Z","v":61218,"vw":2.783142},{"c":2.79,"h":2.79,"l":2.7723,"n":1496,"o":2.7812,"t":"2026-10-19T19:55:00Z","v":581658,"vw":2.781606},{"c":2.7809,"h":2.79,"l":2.7802,"n":46,"o":2.79,"t":"2026-10-19T20:00:00Z","v":969699,"vw":2.78999},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-10-19T20:05:00Z","v":756,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T20:40:00Z","v":116,"vw":2.75},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T20:55:00Z","v":500,"vw":2.78},{"c":2.7799,"h":2.7799,"l":2.7799,"n":1,"o":2.7799,"t":"2026-10-19T21:45:00Z","v":500,"vw":2.7799},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:10:00Z","v":150,"vw":2.78},{"c":2.762,"h":2.762,"l":2.762,"n":1,"o":2.762,"t":"2026-10-19T22:20:00Z","v":258,"vw":2.762},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T23:35:00Z","v":2000,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-20T08:00:00Z","v":401,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-20T08:20:00Z","v":997,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-20T09:00:00Z","v":885,"vw":2.82},{"c":2.85,"h":2.85,"l":2.83,"n":7,"o":2.83,"t":"2026-10-20T09:15:00Z","v":3727,"vw":2.840134},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T09:55:00Z","v":4000,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":16,"o":2.85,"t":"2026-10-20T11:00:00Z","v":2432,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T11:40:00Z","v":200,"vw":2.81},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:50:00Z","v":398,"vw":2.84},{"c":2.87,"h":2.87,"l":2.85,"n":7,"o":2.85,"t":"2026-10-20T12:00:00Z","v":1053,"vw":2.854},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T12:05:00Z","v":200,"vw":2.85},{"c":2.86,"h":2.86,"l":2.82,"n":4,"o":2.82,"t":"2026-10-20T12:35:00Z","v":3702,"vw":2.82757},{"c":2.8445,"h":2.8445,"l":2.8445,"n":2,"o":2.8445,"t":"2026-10-20T12:45:00Z","v":205,"vw":2.8445},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-20T13:15:00Z","v":1106,"vw":2.84},{"c":2.8498,"h":2.85,"l":2.8495,"n":29,"o":2.85,"t":"2026-10-20T13:20:00Z","v":12497,"vw":2.849955},{"c":2.83,"h":2.84,"l":2.83,"n":52,"o":2.84,"t":"2026-10-20T13:25:00Z","v":21608,"vw":2.834964},{"c":2.8,"h":2.835,"l":2.79,"n":505,"o":2.83,"t":"2026-10-20T13:30:00Z","v":415377,"vw":2.810532},{"c":2.76,"h":2.8,"l":2.75,"n":441,"o":2.8,"t":"2026-10-20T13:35:00Z","v":145795,"vw":2.773037},{"c":2.74,"h":2.77,"l":2.73,"n":596,"o":2.76,"t":"2026-10-20T13:40:00Z","v":230282,"vw":2.747049},{"c":2.745,"h":2.75,"l":2.73,"n":473,"o":2.74,"t":"2026-10-20T13:45:00Z","v":107405,"vw":2.737482},{"c":2.7488,"h":2.75,"l":2.73,"n":306,"o":2.745,"t":"2026-10-20T13:50:00Z","v":59270,"vw":2.740382},{"c":2.75,"h":2.76,"l":2.74,"n":437,"o":2.75,"t":"2026-10-20T13:55:00Z","v":111315,"vw":2.750885},{"c":2.74,"h":2.76,"l":2.73,"n":281,"o":2.76,"t":"2026-10-20T14:00:00Z","v":51809,"vw":2.743884},{"c":2.75,"h":2.76,"l":2.74,"n":355,"o":2.74,"t":"2026-10-20T14:05:00Z","v":50997,"vw":2.748947},{"c":2.76,"h":2.76,"l":2.74,"n":445,"o":2.745,"t":"2026-10-20T14:10:00Z","v":79802,"vw":2.754692},{"c":2.7301,"h":2.76,"l":2.73,"n":318,"o":2.75,"t":"2026-10-20T14:15:00Z","v":52043,"vw":2.740116},{"c":2.71,"h":2.73,"l":2.71,"n":611,"o":2.73,"t":"2026-10-20T14:20:00Z","v":163497,"vw":2.720382},{"c":2.6801,"h":2.72,"l":2.68,"n":718,"o":2.71,"t":"2026-10-20T14:25:00Z","v":232167,"vw":2.697914},{"c":2.69,"h":2.7,"l":2.68,"n":519,"o":2.685,"t":"2026-10-20T14:30:00Z","v":91078,"vw":2.687145},{"c":2.7,"h":2.705,"l":2.69,"n":1298,"o":2.695,"t":"2026-10-20T14:35:00Z","v":619648,"vw":2.701561},{"c":2.675,"h":2.7,"l":2.675,"n":496,"o":2.695,"t":"2026-10-20T14:40:00Z","v":150946,"vw":2.687894},{"c":2.69,"h":2.7,"l":2.67,"n":405,"o":2.675,"t":"2026-10-20T14:45:00Z","v":136244,"vw":2.688873},{"c":2.69,"h":2.7,"l":2.69,"n":357,"o":2.69,"t":"2026-10-20T14:50:00Z","v":59167,"vw":2.692728},{"c":2.7,"h":2.7,"l":2.69,"n":311,"o":2.69,"t":"2026-10-20T14:55:00Z","v":51675,"vw":2.691486},{"c":2.7,"h":2.71,"l":2.69,"n":279,"o":2.69,"t":"2026-10-20T15:00:00Z","v":65839,"vw":2.700701},{"c":2.71,"h":2.715,"l":2.7,"n":279,"o":2.7,"t":"2026-10-20T15:05:00Z","v":41701,"vw":2.710512},{"c":2.719,"h":2.73,"l":2.71,"n":538,"o":2.71,"t":"2026-10-20T15:10:00Z","v":191921,"vw":2.719191},{"c":2.721,"h":2.725,"l":2.705,"n":643,"o":2.715,"t":"2026-10-20T15:15:00Z","v":168528,"vw":2.716835},{"c":2.7212,"h":2.73,"l":2.72,"n":412,"o":2.726,"t":"2026-10-20T15:20:00Z","v":95295,"vw":2.720956},{"c":2.73,"h":2.73,"l":2.72,"n":566,"o":2.7201,"t":"2026-10-20T15:25:00Z","v":92345,"vw":2.720846},{"c":2.72,"h":2.73,"l":2.71,"n":524,"o":2.7201,"t":"2026-10-20T15:30:00Z","v":115853,"vw":2.720572},{"c":2.7,"h":2.72,"l":2.7,"n":533,"o":2.715,"t":"2026-10-20T15:35:00Z","v":102983,"vw":2.710255},{"c":2.71,"h":2.71,"l":2.7,"n":289,"o":2.7,"t":"2026-10-20T15:40:00Z","v":18813,"vw":2.705795},{"c":2.71,"h":2.71,"l":2.7,"n":176,"o":2.71,"t":"2026-10-20T15:45:00Z","v":20757,"vw":2.705767},{"c":2.72,"h":2.72,"l":2.7,"n":344,"o":2.71,"t":"2026-10-20T15:50:00Z","v":57843,"vw":2.710261},{"c":2.715,"h":2.72,"l":2.71,"n":278,"o":2.71,"t":"2026-10-20T15:55:00Z","v":19388,"vw":2.714095},{"c":2.725,"h":2.73,"l":2.71,"n":358,"o":2.71,"t":"2026-10-20T16:00:00Z","v":48009,"vw":2.718832},{"c":2.725,"h":2.73,"l":2.72,"n":309,"o":2.725,"t":"2026-10-20T16:05:00Z","v":40232,"vw":2.724377},{"c":2.735,"h":2.74,"l":2.72,"n":785,"o":2.73,"t":"2026-10-20T16:10:00Z","v":205693,"vw":2.730328},{"c":2.7302,"h":2.74,"l":2.73,"n":455,"o":2.735,"t":"2026-10-20T16:15:00Z","v":64761,"vw":2.733216},{"c":2.735,"h":2.74,"l":2.73,"n":437,"o":2.73,"t":"2026-10-20T16:20:00Z","v":36323,"vw":2.73587},{"c":2.7385,"h":2.74,"l":2.73,"n":361,"o":2.735,"t":"2026-10-20T16:25:00Z","v":29096,"vw":2.735128},{"c":2.735,"h":2.74,"l":2.73,"n":325,"o":2.735,"t":"2026-10-20T16:30:00Z","v":29196,"vw":2.737297},{"c":2.735,"h":2.7475,"l":2.73,"n":548,"o":2.73,"t":"2026-10-20T16:35:00Z","v":89299,"vw":2.73865},{"c":2.73,"h":2.74,"l":2.73,"n":295,"o":2.735,"t":"2026-10-20T16:40:00Z","v":18849,"vw":2.735265},{"c":2.735,"h":2.74,"l":2.73,"n":363,"o":2.74,"t":"2026-10-20T16:45:00Z","v":31027,"vw":2.732518},{"c":2.73,"h":2.74,"l":2.73,"n":341,"o":2.735,"t":"2026-10-20T16:50:00Z","v":29533,"vw":2.737426},{"c":2.74,"h":2.75,"l":2.74,"n":398,"o":2.74,"t":"2026-10-20T16:55:00Z","v":41476,"vw":2.741761},{"c":2.74,"h":2.75,"l":2.73,"n":759,"o":2.745,"t":"2026-10-20T17:00:00Z","v":187387,"vw":2.739793},{"c":2.74,"h":2.74,"l":2.73,"n":522,"o":2.74,"t":"2026-10-20T17:05:00Z","v":83691,"vw":2.738022},{"c":2.74,"h":2.74,"l":2.73,"n":391,"o":2.73,"t":"2026-10-20T17:10:00Z","v":110548,"vw":2.734133},{"c":2.735,"h":2.74,"l":2.73,"n":538,"o":2.74,"t":"2026-10-20T17:15:00Z","v":79330,"vw":2.739069},{"c":2.735,"h":2.74,"l":2.73,"n":398,"o":2.74,"t":"2026-10-20T17:20:00Z","v":43386,"vw":2.737289},{"c":2.739,"h":2.74,"l":2.73,"n":301,"o":2.735,"t":"2026-10-20T17:25:00Z","v":17924,"vw":2.735229},{"c":2.735,"h":2.74,"l":2.73,"n":257,"o":2.735,"t":"2026-10-20T17:30:00Z","v":20504,"vw":2.734343},{"c":2.735,"h":2.74,"l":2.73,"n":181,"o":2.73,"t":"2026-10-20T17:35:00Z","v":10648,"vw":2.734823},{"c":2.73,"h":2.74,"l":2.73,"n":314,"o":2.735,"t":"2026-10-20T17:40:00Z","v":44057,"vw":2.736661},{"c":2.735,"h":2.74,"l":2.73,"n":255,"o":2.735,"t":"2026-10-20T17:45:00Z","v":21457,"vw":2.731462},{"c":2.735,"h":2.74,"l":2.73,"n":179,"o":2.735,"t":"2026-10-20T17:50:00Z","v":10822,"vw":2.733905},{"c":2.735,"h":2.74,"l":2.73,"n":309,"o":2.735,"t":"2026-10-20T17:55:00Z","v":24644,"vw":2.734493},{"c":2.76,"h":2.76,"l":2.73,"n":533,"o":2.735,"t":"2026-10-20T18:00:00Z","v":175806,"vw":2.744382},{"c":2.75,"h":2.76,"l":2.75,"n":237,"o":2.755,"t":"2026-10-20T18:05:00Z","v":25603,"vw":2.757419},{"c":2.755,"h":2.76,"l":2.75,"n":281,"o":2.75,"t":"2026-10-20T18:10:00Z","v":21255,"vw":2.755058},{"c":2.7501,"h":2.76,"l":2.75,"n":293,"o":2.755,"t":"2026-10-20T18:15:00Z","v":56627,"vw":2.751093},{"c":2.755,"h":2.76,"l":2.75,"n":299,"o":2.755,"t":"2026-10-20T18:20:00Z","v":83368,"vw":2.750951},{"c":2.75,"h":2.76,"l":2.745,"n":396,"o":2.75,"t":"2026-10-20T18:25:00Z","v":93385,"vw":2.749573},{"c":2.745,"h":2.75,"l":2.74,"n":199,"o":2.745,"t":"2026-10-20T18:30:00Z","v":17363,"vw":2.74507},{"c":2.75,"h":2.75,"l":2.74,"n":293,"o":2.745,"t":"2026-10-20T18:35:00Z","v":76951,"vw":2.748875},{"c":2.75,"h":2.76,"l":2.74,"n":585,"o":2.749,"t":"2026-10-20T18:40:00Z","v":193425,"vw":2.750079},{"c":2.76,"h":2.76,"l":2.75,"n":316,"o":2.75,"t":"2026-10-20T18:45:00Z","v":44172,"vw":2.752042},{"c":2.76,"h":2.76,"l":2.75,"n":269,"o":2.755,"t":"2026-10-20T18:50:00Z","v":23535,"vw":2.754321},{"c":2.755,"h":2.76,"l":2.75,"n":315,"o":2.76,"t":"2026-10-20T18:55:00Z","v":25733,"vw":2.753304},{"c":2.755,"h":2.76,"l":2.75,"n":314,"o":2.755,"t":"2026-10-20T19:00:00Z","v":44008,"vw":2.756318},{"c":2.7584,"h":2.76,"l":2.75,"n":498,"o":2.755,"t":"2026-10-20T19:05:00Z","v":145074,"vw":2.758668},{"c":2.765,"h":2.77,"l":2.75,"n":807,"o":2.76,"t":"2026-10-20T19:10:00Z","v":263444,"vw":2.760649},{"c":2.77,"h":2.77,"l":2.76,"n":391,"o":2.765,"t":"2026-10-20T19:15:00Z","v":85406,"vw":2.766225},{"c":2.7601,"h":2.77,"l":2.76,"n":333,"o":2.77,"t":"2026-10-20T19:20:00Z","v":58174,"vw":2.764243},{"c":2.765,"h":2.765,"l":2.75,"n":662,"o":2.76,"t":"2026-10-20T19:25:00Z","v":242857,"vw":2.760388},{"c":2.77,"h":2.77,"l":2.76,"n":319,"o":2.7649,"t":"2026-10-20T19:30:00Z","v":41524,"vw":2.76644},{"c":2.77,"h":2.77,"l":2.76,"n":396,"o":2.77,"t":"2026-10-20T19:35:00Z","v":78725,"vw":2.763513},{"c":2.775,"h":2.78,"l":2.76,"n":605,"o":2.77,"t":"2026-10-20T19:40:00Z","v":246447,"vw":2.771103},{"c":2.78,"h":2.78,"l":2.77,"n":553,"o":2.78,"t":"2026-10-20T19:45:00Z","v":127137,"vw":2.776412},{"c":2.7688,"h":2.78,"l":2.76,"n":596,"o":2.7788,"t":"2026-10-20T19:50:00Z","v":227885,"vw":2.769583},{"c":2.78,"h":2.78,"l":2.76,"n":1617,"o":2.765,"t":"2026-10-20T19:55:00Z","v":487285,"vw":2.773926},{"c":2.76,"h":2.76,"l":2.76,"n":21,"o":2.76,"t":"2026-10-20T20:00:00Z","v":957286,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:45:00Z","v":100,"vw":2.76},{"c":2.7646,"h":2.7646,"l":2.7646,"n":1,"o":2.7646,"t":"2026-10-20T21:05:00Z","v":500,"vw":2.7646},{"c":2.762,"h":2.762,"l":2.762,"n":1,"o":2.762,"t":"2026-10-20T21:30:00Z","v":440,"vw":2.762},{"c":2.762,"h":2.762,"l":2.762,"n":2,"o":2.762,"t":"2026-10-20T21:35:00Z","v":501,"vw":2.762},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-20T22:50:00Z","v":350,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-20T23:45:00Z","v":275,"vw":2.79},{"c":2.76,"h":2.79,"l":2.76,"n":5,"o":2.79,"t":"2026-10-21T10:20:00Z","v":2212,"vw":2.764102},{"c":2.7865,"h":2.7865,"l":2.7865,"n":1,"o":2.7865,"t":"2026-10-21T11:15:00Z","v":100,"vw":2.7865},{"c":2.7646,"h":2.7646,"l":2.7646,"n":1,"o":2.7646,"t":"2026-10-21T11:20:00Z","v":100,"vw":2.7646},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-21T12:20:00Z","v":304,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T12:35:00Z","v":114,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-21T12:45:00Z","v":10869,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T12:50:00Z","v":9000,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-21T12:55:00Z","v":5087,"vw":2.76},{"c":2.72,"h":2.75,"l":2.72,"n":28,"o":2.75,"t":"2026-10-21T13:25:00Z","v":15699,"vw":2.724847},{"c":2.7,"h":2.72,"l":2.68,"n":955,"o":2.72,"t":"2026-10-21T13:30:00Z","v":533164,"vw":2.695689},{"c":2.675,"h":2.7,"l":2.67,"n":491,"o":2.699,"t":"2026-10-21T13:35:00Z","v":196442,"vw":2.677878},{"c":2.655,"h":2.68,"l":2.645,"n":538,"o":2.67,"t":"2026-10-21T13:40:00Z","v":187362,"vw":2.656965},{"c":2.655,"h":2.66,"l":2.65,"n":470,"o":2.6599,"t":"2026-10-21T13:45:00Z","v":85241,"vw":2.655823},{"c":2.655,"h":2.66,"l":2.645,"n":674,"o":2.66,"t":"2026-10-21T13:50:00Z","v":239236,"vw":2.654739},{"c":2.665,"h":2.67,"l":2.65,"n":554,"o":2.655,"t":"2026-10-21T13:55:00Z","v":144848,"vw":2.658835},{"c":2.655,"h":2.68,"l":2.65,"n":1209,"o":2.665,"t":"2026-10-21T14:00:00Z","v":769696,"vw":2.664142},{"c":2.675,"h":2.68,"l":2.655,"n":726,"o":2.66,"t":"2026-10-21T14:05:00Z","v":248562,"vw":2.668898},{"c":2.68,"h":2.69,"l":2.675,"n":520,"o":2.675,"t":"2026-10-21T14:10:00Z","v":163658,"vw":2.680942},{"c":2.685,"h":2.69,"l":2.67,"n":639,"o":2.6801,"t":"2026-10-21T14:15:00Z","v":277223,"vw":2.676805},{"c":2.685,"h":2.695,"l":2.68,"n":422,"o":2.69,"t":"2026-10-21T14:20:00Z","v":145159,"vw":2.687225},{"c":2.675,"h":2.7,"l":2.67,"n":513,"o":2.6899,"t":"2026-10-21T14:25:00Z","v":118776,"vw":2.688677},{"c":2.685,"h":2.72,"l":2.67,"n":674,"o":2.67,"t":"2026-10-21T14:30:00Z","v":218177,"vw":2.689433},{"c":2.69,"h":2.7,"l":2.685,"n":413,"o":2.685,"t":"2026-10-21T14:35:00Z","v":118556,"vw":2.687153},{"c":2.675,"h":2.695,"l":2.675,"n":318,"o":2.69,"t":"2026-10-21T14:40:00Z","v":55978,"vw":2.682819},{"c":2.6801,"h":2.685,"l":2.67,"n":539,"o":2.675,"t":"2026-10-21T14:45:00Z","v":110625,"vw":2.678216},{"c":2.6793,"h":2.685,"l":2.6749,"n":343,"o":2.68,"t":"2026-10-21T14:50:00Z","v":96471,"vw":2.677909},{"c":2.675,"h":2.68,"l":2.6701,"n":297,"o":2.675,"t":"2026-10-21T14:55:00Z","v":34290,"vw":2.672707},{"c":2.67,"h":2.68,"l":2.67,"n":348,"o":2.68,"t":"2026-10-21T15:00:00Z","v":35447,"vw":2.674977},{"c":2.665,"h":2.675,"l":2.6601,"n":371,"o":2.675,"t":"2026-10-21T15:05:00Z","v":82278,"vw":2.668337},{"c":2.665,"h":2.67,"l":2.66,"n":317,"o":2.665,"t":"2026-10-21T15:10:00Z","v":32491,"vw":2.664648},{"c":2.665,"h":2.67,"l":2.66,"n":226,"o":2.66,"t":"2026-10-21T15:15:00Z","v":29921,"vw":2.665469},{"c":2.66,"h":2.665,"l":2.6524,"n":501,"o":2.665,"t":"2026-10-21T15:20:00Z","v":187806,"vw":2.657902},{"c":2.645,"h":2.665,"l":2.64,"n":482,"o":2.665,"t":"2026-10-21T15:25:00Z","v":216044,"vw":2.650385},{"c":2.645,"h":2.65,"l":2.64,"n":287,"o":2.645,"t":"2026-10-21T15:30:00Z","v":100786,"vw":2.647212},{"c":2.665,"h":2.665,"l":2.64,"n":472,"o":2.645,"t":"2026-10-21T15:35:00Z","v":213340,"vw":2.648718},{"c":2.695,"h":2.7,"l":2.6623,"n":599,"o":2.665,"t":"2026-10-21T15:40:00Z","v":322222,"vw":2.681138},{"c":2.67,"h":2.6951,"l":2.67,"n":605,"o":2.69,"t":"2026-10-21T15:45:00Z","v":257122,"vw":2.686247},{"c":2.6627,"h":2.6751,"l":2.655,"n":631,"o":2.67,"t":"2026-10-21T15:50:00Z","v":370790,"vw":2.660239},{"c":2.665,"h":2.67,"l":2.66,"n":398,"o":2.66,"t":"2026-10-21T15:55:00Z","v":76363,"vw":2.664015},{"c":2.665,"h":2.67,"l":2.665,"n":285,"o":2.67,"t":"2026-10-21T16:00:00Z","v":71110,"vw":2.66641},{"c":2.665,"h":2.67,"l":2.66,"n":325,"o":2.665,"t":"2026-10-21T16:05:00Z","v":80016,"vw":2.665564},{"c":2.67,"h":2.67,"l":2.665,"n":476,"o":2.665,"t":"2026-10-21T16:10:00Z","v":143811,"vw":2.667532},{"c":2.6628,"h":2.67,"l":2.66,"n":432,"o":2.6697,"t":"2026-10-21T16:15:00Z","v":70146,"vw":2.663973},{"c":2.66,"h":2.6699,"l":2.66,"n":401,"o":2.665,"t":"2026-10-21T16:20:00Z","v":156952,"vw":2.661505},{"c":2.655,"h":2.666,"l":2.65,"n":355,"o":2.6624,"t":"2026-10-21T16:25:00Z","v":161620,"vw":2.657971},{"c":2.655,"h":2.66,"l":2.65,"n":276,"o":2.655,"t":"2026-10-21T16:30:00Z","v":67019,"vw":2.655192},{"c":2.615,"h":2.655,"l":2.61,"n":512,"o":2.655,"t":"2026-10-21T16:35:00Z","v":244047,"vw":2.637733},{"c":2.63,"h":2.64,"l":2.61,"n":692,"o":2.61,"t":"2026-10-21T16:40:00Z","v":488855,"vw":2.628141},{"c":2.65,"h":2.65,"l":2.62,"n":680,"o":2.635,"t":"2026-10-21T16:45:00Z","v":384092,"vw":2.633686},{"c":2.645,"h":2.65,"l":2.645,"n":290,"o":2.645,"t":"2026-10-21T16:50:00Z","v":111653,"vw":2.648666},{"c":2.645,"h":2.65,"l":2.64,"n":196,"o":2.6499,"t":"2026-10-21T16:55:00Z","v":61095,"vw":2.649267},{"c":2.64,"h":2.65,"l":2.64,"n":338,"o":2.645,"t":"2026-10-21T17:00:00Z","v":121726,"vw":2.64309},{"c":2.6352,"h":2.645,"l":2.63,"n":365,"o":2.645,"t":"2026-10-21T17:05:00Z","v":76753,"vw":2.640319},{"c":2.635,"h":2.64,"l":2.63,"n":316,"o":2.635,"t":"2026-10-21T17:10:00Z","v":82102,"vw":2.634975},{"c":2.635,"h":2.64,"l":2.63,"n":375,"o":2.63,"t":"2026-10-21T17:15:00Z","v":155618,"vw":2.637646},{"c":2.64,"h":2.645,"l":2.63,"n":355,"o":2.635,"t":"2026-10-21T17:20:00Z","v":137035,"vw":2.638319},{"c":2.6489,"h":2.65,"l":2.64,"n":227,"o":2.641,"t":"2026-10-21T17:25:00Z","v":27956,"vw":2.645223},{"c":2.65,"h":2.655,"l":2.6429,"n":461,"o":2.65,"t":"2026-10-21T17:30:00Z","v":200243,"vw":2.65039},{"c":2.65,"h":2.66,"l":2.65,"n":170,"o":2.655,"t":"2026-10-21T17:35:00Z","v":16455,"vw":2.654406},{"c":2.6502,"h":2.66,"l":2.65,"n":257,"o":2.655,"t":"2026-10-21T17:40:00Z","v":36305,"vw":2.654228},{"c":2.64,"h":2.655,"l":2.64,"n":427,"o":2.655,"t":"2026-10-21T17:45:00Z","v":178668,"vw":2.649226},{"c":2.645,"h":2.65,"l":2.64,"n":351,"o":2.64,"t":"2026-10-21T17:50:00Z","v":84668,"vw":2.642875},{"c":2.645,"h":2.65,"l":2.64,"n":299,"o":2.645,"t":"2026-10-21T17:55:00Z","v":92807,"vw":2.645778},{"c":2.645,"h":2.65,"l":2.64,"n":261,"o":2.65,"t":"2026-10-21T18:00:00Z","v":42498,"vw":2.646325},{"c":2.655,"h":2.66,"l":2.6421,"n":430,"o":2.645,"t":"2026-10-21T18:05:00Z","v":255879,"vw":2.648512},{"c":2.655,"h":2.6551,"l":2.65,"n":228,"o":2.655,"t":"2026-10-21T18:10:00Z","v":18553,"vw":2.654066},{"c":2.65,"h":2.66,"l":2.65,"n":412,"o":2.655,"t":"2026-10-21T18:15:00Z","v":42037,"vw":2.652597},{"c":2.67,"h":2.67,"l":2.65,"n":398,"o":2.6526,"t":"2026-10-21T18:20:00Z","v":78711,"vw":2.660567},{"c":2.65,"h":2.67,"l":2.65,"n":399,"o":2.665,"t":"2026-10-21T18:25:00Z","v":146417,"vw":2.660295},{"c":2.653,"h":2.66,"l":2.65,"n":232,"o":2.65,"t":"2026-10-21T18:30:00Z","v":27552,"vw":2.65483},{"c":2.65,"h":2.66,"l":2.65,"n":263,"o":2.65,"t":"2026-10-21T18:35:00Z","v":54004,"vw":2.651622},{"c":2.6591,"h":2.66,"l":2.65,"n":376,"o":2.65,"t":"2026-10-21T18:40:00Z","v":48228,"vw":2.65317},{"c":2.6799,"h":2.68,"l":2.6501,"n":685,"o":2.655,"t":"2026-10-21T18:45:00Z","v":726814,"vw":2.664966},{"c":2.685,"h":2.689,"l":2.67,"n":346,"o":2.68,"t":"2026-10-21T18:50:00Z","v":204271,"vw":2.67921},{"c":2.685,"h":2.69,"l":2.6701,"n":416,"o":2.685,"t":"2026-10-21T18:55:00Z","v":150212,"vw":2.680467},{"c":2.7,"h":2.705,"l":2.68,"n":827,"o":2.685,"t":"2026-10-21T19:00:00Z","v":900118,"vw":2.689963},{"c":2.715,"h":2.715,"l":2.7,"n":455,"o":2.705,"t":"2026-10-21T19:05:00Z","v":176965,"vw":2.706966},{"c":2.705,"h":2.72,"l":2.7,"n":558,"o":2.715,"t":"2026-10-21T19:10:00Z","v":150686,"vw":2.709595},{"c":2.705,"h":2.72,"l":2.7,"n":454,"o":2.705,"t":"2026-10-21T19:15:00Z","v":184881,"vw":2.709834},{"c":2.705,"h":2.72,"l":2.7,"n":549,"o":2.705,"t":"2026-10-21T19:20:00Z","v":320717,"vw":2.709868},{"c":2.6951,"h":2.705,"l":2.6801,"n":620,"o":2.705,"t":"2026-10-21T19:25:00Z","v":271131,"vw":2.691651},{"c":2.695,"h":2.695,"l":2.68,"n":409,"o":2.69,"t":"2026-10-21T19:30:00Z","v":179516,"vw":2.689142},{"c":2.695,"h":2.7,"l":2.69,"n":255,"o":2.695,"t":"2026-10-21T19:35:00Z","v":89990,"vw":2.693029},{"c":2.695,"h":2.7,"l":2.69,"n":292,"o":2.695,"t":"2026-10-21T19:40:00Z","v":181862,"vw":2.695402},{"c":2.695,"h":2.7,"l":2.69,"n":425,"o":2.7,"t":"2026-10-21T19:45:00Z","v":81619,"vw":2.696089},{"c":2.705,"h":2.71,"l":2.695,"n":481,"o":2.695,"t":"2026-10-21T19:50:00Z","v":174545,"vw":2.702303},{"c":2.705,"h":2.71,"l":2.695,"n":1434,"o":2.705,"t":"2026-10-21T19:55:00Z","v":607681,"vw":2.703962},{"c":2.7,"h":2.7,"l":2.7,"n":27,"o":2.7,"t":"2026-10-21T20:00:00Z","v":725047,"vw":2.7},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T20:10:00Z","v":2000,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T20:35:00Z","v":4000,"vw":2.71},{"c":2.7099,"h":2.7099,"l":2.7099,"n":1,"o":2.7099,"t":"2026-10-21T20:55:00Z","v":100,"vw":2.7099},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-21T21:40:00Z","v":500,"vw":2.71},{"c":2.7093,"h":2.7093,"l":2.7093,"n":1,"o":2.7093,"t":"2026-10-21T23:50:00Z","v":1000,"vw":2.7093},{"c":2.77,"h":2.77,"l":2.74,"n":36,"o":2.76,"t":"2026-10-22T08:00:00Z","v":11196,"vw":2.756591},{"c":2.77,"h":2.77,"l":2.76,"n":4,"o":2.76,"t":"2026-10-22T08:35:00Z","v":5004,"vw":2.765}],"history":[{"c":4.24,"h":4.34,"l":4.17,"n":12391,"o":4.29,"t":"2024-10-21T04:00:00Z","v":4183840,"vw":4.234952},{"c":4.08,"h":4.322,"l":4.08,"n":17053,"o":4.28,"t":"2024-10-22T04:00:00Z","v":6083487,"vw":4.158344},{"c":3.98,"h":4.09,"l":3.92,"n":15750,"o":4.07,"t":"2024-10-23T04:00:00Z","v":5951626,"vw":3.974316},{"c":4.02,"h":4.075,"l":3.9,"n":15527,"o":4.05,"t":"2024-10-24T04:00:00Z","v":8385718,"vw":3.998716},{"c":4.17,"h":4.17,"l":4.01,"n":19667,"o":4.07,"t":"2024-10-25T04:00:00Z","v":8967244,"vw":4.08857},{"c":3.98,"h":4.06,"l":3.93,"n":16715,"o":3.99,"t":"2024-10-28T04:00:00Z","v":8225431,"vw":3.977002},{"c":3.79,"h":3.975,"l":3.78,"n":18599,"o":3.95,"t":"2024-10-29T04:00:00Z","v":7473893,"vw":3.848748},{"c":3.82,"h":3.9,"l":3.8,"n":17984,"o":3.82,"t":"2024-10-30T04:00:00Z","v":4426626,"vw":3.837062},{"c":3.76,"h":3.9,"l":3.71,"n":19390,"o":3.86,"t":"2024-10-31T04:00:00Z","v":8161148,"vw":3.772472},{"c":3.68,"h":3.89,"l":3.655,"n":26096,"o":3.83,"t":"2024-11-01T04:00:00Z","v":9715480,"vw":3.729255},{"c":3.62,"h":3.7502,"l":3.55,"n":29296,"o":3.65,"t":"2024-11-04T05:00:00Z","v":12598097,"vw":3.64207},{"c":3.71,"h":3.795,"l":3.5541,"n":28225,"o":3.59,"t":"2024-11-05T05:00:00Z","v":9498042,"vw":3.702884},{"c":3.8,"h":4.01,"l":3.645,"n":31647,"o":3.89,"t":"2024-11-06T05:00:00Z","v":11889516,"vw":3.763757},{"c":3.62,"h":3.81,"l":3.61,"n":21424,"o":3.81,"t":"2024-11-07T05:00:00Z","v":7760147,"vw":3.671592},{"c":3.62,"h":3.64,"l":3.49,"n":26391,"o":3.6,"t":"2024-11-08T05:00:00Z","v":10349837,"vw":3.559302},{"c":3.82,"h":3.85,"l":3.575,"n":23389,"o":3.6,"t":"2024-11-11T05:00:00Z","v":10711218,"vw":3.774512},{"c":3.85,"h":3.92,"l":3.72,"n":29925,"o":3.81,"t":"2024-11-12T05:00:00Z","v":12849864,"vw":3.834642},{"c":3.89,"h":3.98,"l":3.765,"n":31786,"o":3.84,"t":"2024-11-13T05:00:00Z","v":15731168,"vw":3.895842},{"c":4.11,"h":4.215,"l":3.91,"n":33065,"o":3.91,"t":"2024-11-14T05:00:00Z","v":13375240,"vw":4.0882},{"c":3.89,"h":4.2,"l":3.87,"n":23460,"o":4.11,"t":"2024-11-15T05:00:00Z","v":10122262,"vw":3.975415},{"c":4.04,"h":4.11,"l":3.915,"n":16801,"o":3.98,"t":"2024-11-18T05:00:00Z","v":5821039,"vw":4.036263},{"c":3.91,"h":3.98,"l":3.85,"n":18524,"o":3.9,"t":"2024-11-19T05:00:00Z","v":6504390,"vw":3.90124},{"c":3.9,"h":3.985,"l":3.845,"n":12523,"o":3.91,"t":"2024-11-20T05:00:00Z","v":4362819,"vw":3.893275},{"c":4,"h":4.07,"l":3.94,"n":11825,"o":3.94,"t":"2024-11-21T05:00:00Z","v":4015882,"vw":4.024169},{"c":4.02,"h":4.1,"l":4,"n":10791,"o":4.04,"t":"2024-11-22T05:00:00Z","v":3577532,"vw":4.045126},{"c":3.95,"h":4.13,"l":3.94,"n":13279,"o":4.03,"t":"2024-11-25T05:00:00Z","v":4480179,"vw":3.977004},{"c":3.83,"h":3.95,"l":3.81,"n":11782,"o":3.93,"t":"2024-11-26T05:00:00Z","v":3673422,"vw":3.864297},{"c":3.9,"h":3.99,"l":3.85,"n":13275,"o":3.85,"t":"2024-11-27T05:00:00Z","v":5332867,"vw":3.900981},{"c":3.94,"h":3.98,"l":3.87,"n":8906,"o":3.94,"t":"2024-11-29T05:00:00Z","v":3627359,"vw":3.938047},{"c":3.8,"h":3.96,"l":3.76,"n":16589,"o":3.91,"t":"2024-12-02T05:00:00Z","v":6230221,"vw":3.809177},{"c":3.81,"h":3.9,"l":3.74,"n":16273,"o":3.85,"t":"2024-12-03T05:00:00Z","v":4551889,"vw":3.815742},{"c":3.67,"h":3.8352,"l":3.6,"n":18248,"o":3.81,"t":"2024-12-04T05:00:00Z","v":7733870,"vw":3.669657},{"c":3.54,"h":3.73,"l":3.53,"n":20310,"o":3.7,"t":"2024-12-05T05:00:00Z","v":6878340,"vw":3.601086},{"c":3.46,"h":3.55,"l":3.39,"n":23655,"o":3.54,"t":"2024-12-06T05:00:00Z","v":7719651,"vw":3.441402},{"c":3.62,"h":3.66,"l":3.51,"n":22345,"o":3.57,"t":"2024-12-09T05:00:00Z","v":9764196,"vw":3.599821},{"c":3.7,"h":3.77,"l":3.58,"n":18118,"o":3.63,"t":"2024-12-10T05:00:00Z","v":6647664,"vw":3.694342},{"c":3.71,"h":3.77,"l":3.6613,"n":22699,"o":3.73,"t":"2024-12-11T05:00:00Z","v":9248055,"vw":3.712486},{"c":3.15,"h":3.69,"l":3.13,"n":41534,"o":3.65,"t":"2024-12-12T05:00:00Z","v":25767155,"vw":3.309829},{"c":3.01,"h":3.2687,"l":2.99,"n":42821,"o":3.26,"t":"2024-12-13T05:00:00Z","v":22846331,"vw":3.097473},{"c":2.71,"h":2.96,"l":2.62,"n":66612,"o":2.93,"t":"2024-12-16T05:00:00Z","v":37012998,"vw":2.752234},{"c":3.23,"h":3.27,"l":2.995,"n":56829,"o":3.13,"t":"2024-12-17T05:00:00Z","v":31845733,"vw":3.132069},{"c":3.17,"h":3.45,"l":3.12,"n":41731,"o":3.22,"t":"2024-12-18T05:00:00Z","v":19519307,"vw":3.294356},{"c":3.09,"h":3.33,"l":3.07,"n":29442,"o":3.22,"t":"2024-12-19T05:00:00Z","v":14042509,"vw":3.146079},{"c":3.01,"h":3.19,"l":3.01,"n":21088,"o":3.03,"t":"2024-12-20T05:00:00Z","v":15067301,"vw":3.065293},{"c":3.08,"h":3.09,"l":2.88,"n":20850,"o":3.04,"t":"2024-12-23T05:00:00Z","v":9155719,"vw":3.017282},{"c":3.1,"h":3.15,"l":3.015,"n":9639,"o":3.11,"t":"2024-12-24T05:00:00Z","v":2596889,"vw":3.089294},{"c":3.13,"h":3.16,"l":3.05,"n":14797,"o":3.11,"t":"2024-12-26T05:00:00Z","v":4897245,"vw":3.107206},{"c":3.26,"h":3.275,"l":3.115,"n":19137,"o":3.12,"t":"2024-12-27T05:00:00Z","v":7876751,"vw":3.229811},{"c":3.36,"h":3.41,"l":3.27,"n":20098,"o":3.29,"t":"2024-12-30T05:00:00Z","v":8778969,"vw":3.359386},{"c":3.42,"h":3.49,"l":3.33,"n":21396,"o":3.38,"t":"2024-12-31T05:00:00Z","v":9524593,"vw":3.430044},{"c":3.72,"h":3.83,"l":3.51,"n":30585,"o":3.53,"t":"2025-01-02T05:00:00Z","v":11860579,"vw":3.728055},{"c":3.85,"h":3.865,"l":3.71,"n":25664,"o":3.76,"t":"2025-01-03T05:00:00Z","v":10267143,"vw":3.801005},{"c":3.79,"h":4.01,"l":3.775,"n":25578,"o":3.94,"t":"2025-01-06T05:00:00Z","v":8560482,"vw":3.889966},{"c":3.9,"h":3.91,"l":3.79,"n":14343,"o":3.82,"t":"2025-01-07T05:00:00Z","v":5299492,"vw":3.868973},{"c":3.75,"h":3.885,"l":3.67,"n":28149,"o":3.83,"t":"2025-01-08T05:00:00Z","v":6908660,"vw":3.753349},{"c":3.69,"h":3.94,"l":3.67,"n":24334,"o":3.8,"t":"2025-01-10T05:00:00Z","v":9233381,"vw":3.737015},{"c":3.65,"h":3.8399,"l":3.61,"n":20704,"o":3.66,"t":"2025-01-13T05:00:00Z","v":7127376,"vw":3.705027},{"c":3.62,"h":3.735,"l":3.58,"n":16298,"o":3.63,"t":"2025-01-14T05:00:00Z","v":5110034,"vw":3.626398},{"c":3.7,"h":3.72,"l":3.59,"n":15217,"o":3.68,"t":"2025-01-15T05:00:00Z","v":5681748,"vw":3.66421},{"c":3.66,"h":3.75,"l":3.6,"n":17727,"o":3.64,"t":"2025-01-16T05:00:00Z","v":5905088,"vw":3.670783},{"c":3.59,"h":3.69,"l":3.545,"n":17397,"o":3.67,"t":"2025-01-17T05:00:00Z","v":5563947,"vw":3.589717},{"c":3.55,"h":3.645,"l":3.475,"n":19381,"o":3.57,"t":"2025-01-21T05:00:00Z","v":5600147,"vw":3.563969},{"c":3.48,"h":3.635,"l":3.46,"n":21636,"o":3.5,"t":"2025-01-22T05:00:00Z","v":5870846,"vw":3.524618},{"c":3.45,"h":3.58,"l":3.42,"n":20255,"o":3.49,"t":"2025-01-23T05:00:00Z","v":5891940,"vw":3.475843},{"c":3.43,"h":3.49,"l":3.225,"n":34675,"o":3.46,"t":"2025-01-24T05:00:00Z","v":15451128,"vw":3.402068},{"c":3.39,"h":3.5,"l":3.35,"n":18999,"o":3.42,"t":"2025-01-27T05:00:00Z","v":7503962,"vw":3.406166},{"c":3.24,"h":3.455,"l":3.19,"n":24400,"o":3.42,"t":"2025-01-28T05:00:00Z","v":6319864,"vw":3.26586},{"c":3.28,"h":3.31,"l":3.2,"n":18766,"o":3.23,"t":"2025-01-29T05:00:00Z","v":5728750,"vw":3.243592},{"c":3.25,"h":3.345,"l":3.22,"n":20829,"o":3.31,"t":"2025-01-30T05:00:00Z","v":5920502,"vw":3.278144},{"c":3.18,"h":3.29,"l":3.13,"n":26396,"o":3.25,"t":"2025-01-31T05:00:00Z","v":7590965,"vw":3.193844},{"c":3.12,"h":3.18,"l":3.05,"n":23757,"o":3.11,"t":"2025-02-03T05:00:00Z","v":7593031,"vw":3.11745},{"c":3.1,"h":3.16,"l":3.04,"n":18576,"o":3.06,"t":"2025-02-04T05:00:00Z","v":8545826,"vw":3.112761},{"c":3.1,"h":3.19,"l":3.08,"n":21165,"o":3.1,"t":"2025-02-05T05:00:00Z","v":7633486,"vw":3.118536},{"c":3,"h":3.15,"l":2.98,"n":16939,"o":3.13,"t":"2025-02-06T05:00:00Z","v":6754646,"vw":3.037839},{"c":3.01,"h":3.04,"l":2.98,"n":25976,"o":3.01,"t":"2025-02-07T05:00:00Z","v":7169071,"vw":3.013918},{"c":3.25,"h":3.275,"l":3.0646,"n":27425,"o":3.09,"t":"2025-02-10T05:00:00Z","v":10919884,"vw":3.213643},{"c":3.23,"h":3.31,"l":3.18,"n":21509,"o":3.26,"t":"2025-02-11T05:00:00Z","v":5997538,"vw":3.246542},{"c":3.13,"h":3.22,"l":3.11,"n":20900,"o":3.2,"t":"2025-02-12T05:00:00Z","v":5603838,"vw":3.145659},{"c":3.1,"h":3.125,"l":3.045,"n":19925,"o":3.12,"t":"2025-02-13T05:00:00Z","v":6437185,"vw":3.089561},{"c":3.14,"h":3.225,"l":3.095,"n":22396,"o":3.14,"t":"2025-02-14T05:00:00Z","v":11575083,"vw":3.141355},{"c":3.31,"h":3.38,"l":3.0801,"n":24982,"o":3.14,"t":"2025-02-18T05:00:00Z","v":7959552,"vw":3.283899},{"c":3.46,"h":3.49,"l":3.31,"n":25197,"o":3.31,"t":"2025-02-19T05:00:00Z","v":12871939,"vw":3.437111},{"c":3.35,"h":3.469,"l":3.32,"n":16173,"o":3.46,"t":"2025-02-20T05:00:00Z","v":5077721,"vw":3.38661},{"c":3.18,"h":3.36,"l":3.18,"n":20757,"o":3.36,"t":"2025-02-21T05:00:00Z","v":8422588,"vw":3.234284},{"c":2.88,"h":3.25,"l":2.85,"n":27642,"o":3.25,"t":"2025-02-24T05:00:00Z","v":10033549,"vw":2.945018},{"c":2.66,"h":2.95,"l":2.62,"n":34707,"o":2.92,"t":"2025-02-25T05:00:00Z","v":15943617,"vw":2.737044},{"c":2.65,"h":2.7,"l":2.58,"n":31314,"o":2.67,"t":"2025-02-26T05:00:00Z","v":10633198,"vw":2.647497},{"c":2.79,"h":2.82,"l":2.655,"n":24789,"o":2.68,"t":"2025-02-27T05:00:00Z","v":8967487,"vw":2.749293},{"c":2.81,"h":2.81,"l":2.68,"n":21836,"o":2.77,"t":"2025-02-28T05:00:00Z","v":8810398,"vw":2.782135},{"c":2.5,"h":2.83,"l":2.45,"n":32088,"o":2.82,"t":"2025-03-03T05:00:00Z","v":14960989,"vw":2.566821},{"c":2.36,"h":2.44,"l":2.26,"n":36796,"o":2.42,"t":"2025-03-04T05:00:00Z","v":20056837,"vw":2.351896},{"c":2.3,"h":2.335,"l":2.19,"n":26717,"o":2.31,"t":"2025-03-05T05:00:00Z","v":10860927,"vw":2.24512},{"c":2.13,"h":2.29,"l":2.105,"n":26742,"o":2.24,"t":"2025-03-06T05:00:00Z","v":15221581,"vw":2.189205},{"c":2.19,"h":2.25,"l":2.145,"n":42037,"o":2.16,"t":"2025-03-07T05:00:00Z","v":17462469,"vw":2.200921},{"c":2.12,"h":2.24,"l":2.07,"n":20573,"o":2.21,"t":"2025-03-10T04:00:00Z","v":8172549,"vw":2.124874},{"c":2.22,"h":2.26,"l":2.15,"n":28130,"o":2.15,"t":"2025-03-11T04:00:00Z","v":11125342,"vw":2.218037},{"c":2.27,"h":2.335,"l":2.21,"n":18712,"o":2.25,"t":"2025-03-12T04:00:00Z","v":7161971,"vw":2.277291},{"c":2.16,"h":2.29,"l":2.105,"n":18989,"o":2.25,"t":"2025-03-13T04:00:00Z","v":12400195,"vw":2.153431},{"c":2.23,"h":2.27,"l":2.145,"n":13637,"o":2.18,"t":"2025-03-14T04:00:00Z","v":6737430,"vw":2.229945},{"c":2.27,"h":2.33,"l":2.21,"n":24226,"o":2.25,"t":"2025-03-17T04:00:00Z","v":14648402,"vw":2.26427},{"c":2.27,"h":2.34,"l":2.225,"n":18537,"o":2.3,"t":"2025-03-18T04:00:00Z","v":10911865,"vw":2.267081},{"c":2.31,"h":2.34,"l":2.25,"n":22929,"o":2.27,"t":"2025-03-19T04:00:00Z","v":15294273,"vw":2.3054},{"c":2.31,"h":2.34,"l":2.26,"n":14875,"o":2.27,"t":"2025-03-20T04:00:00Z","v":9008844,"vw":2.315367},{"c":2.26,"h":2.33,"l":2.24,"n":17585,"o":2.28,"t":"2025-03-21T04:00:00Z","v":13747848,"vw":2.28707},{"c":2.26,"h":2.34,"l":2.2,"n":21900,"o":2.27,"t":"2025-03-24T04:00:00Z","v":10334982,"vw":2.258337},{"c":2.27,"h":2.319,"l":2.235,"n":13292,"o":2.25,"t":"2025-03-25T04:00:00Z","v":5682643,"vw":2.284613},{"c":2.34,"h":2.39,"l":2.29,"n":15422,"o":2.29,"t":"2025-03-26T04:00:00Z","v":5973221,"vw":2.35118},{"c":2.31,"h":2.36,"l":2.275,"n":18129,"o":2.34,"t":"2025-03-27T04:00:00Z","v":8475252,"vw":2.318499},{"c":2.22,"h":2.37,"l":2.2,"n":16842,"o":2.32,"t":"2025-03-28T04:00:00Z","v":6370207,"vw":2.243902},{"c":2.28,"h":2.31,"l":2.14,"n":19485,"o":2.18,"t":"2025-03-31T04:00:00Z","v":11791273,"vw":2.26443},{"c":2.25,"h":2.32,"l":2.21,"n":14696,"o":2.31,"t":"2025-04-01T04:00:00Z","v":8662153,"vw":2.265218},{"c":2.28,"h":2.29,"l":2.185,"n":17902,"o":2.2,"t":"2025-04-02T04:00:00Z","v":8255281,"vw":2.245988},{"c":1.8,"h":2.12,"l":1.79,"n":26901,"o":2.1,"t":"2025-04-03T04:00:00Z","v":16735816,"vw":1.886422},{"c":1.52,"h":1.63,"l":1.385,"n":46040,"o":1.62,"t":"2025-04-04T04:00:00Z","v":22282583,"vw":1.51092},{"c":1.71,"h":1.735,"l":1.44,"n":46241,"o":1.49,"t":"2025-04-07T04:00:00Z","v":19038152,"vw":1.646965},{"c":1.58,"h":1.855,"l":1.5301,"n":42787,"o":1.795,"t":"2025-04-08T04:00:00Z","v":18699348,"vw":1.657335},{"c":1.85,"h":1.89,"l":1.49,"n":30928,"o":1.54,"t":"2025-04-09T04:00:00Z","v":14820079,"vw":1.67762},{"c":1.6,"h":1.75,"l":1.57,"n":29829,"o":1.73,"t":"2025-04-10T04:00:00Z","v":11633189,"vw":1.606384},{"c":1.81,"h":1.82,"l":1.58,"n":22693,"o":1.61,"t":"2025-04-11T04:00:00Z","v":12035935,"vw":1.727996},{"c":1.65,"h":1.86,"l":1.63,"n":18915,"o":1.84,"t":"2025-04-14T04:00:00Z","v":9805358,"vw":1.674138},{"c":1.59,"h":1.67,"l":1.55,"n":23874,"o":1.62,"t":"2025-04-15T04:00:00Z","v":13546872,"vw":1.598282},{"c":1.66,"h":1.74,"l":1.61,"n":20948,"o":1.64,"t":"2025-04-16T04:00:00Z","v":9873349,"vw":1.683475},{"c":1.79,"h":1.83,"l":1.71,"n":15954,"o":1.79,"t":"2025-04-17T04:00:00Z","v":10682222,"vw":1.785429},{"c":1.8,"h":1.86,"l":1.68,"n":21023,"o":1.74,"t":"2025-04-21T04:00:00Z","v":12240223,"vw":1.799471},{"c":1.77,"h":1.89,"l":1.76,"n":14486,"o":1.83,"t":"2025-04-22T04:00:00Z","v":8127021,"vw":1.784663},{"c":1.74,"h":1.89,"l":1.7,"n":14450,"o":1.83,"t":"2025-04-23T04:00:00Z","v":7629962,"vw":1.745669},{"c":1.72,"h":1.78,"l":1.71,"n":13505,"o":1.73,"t":"2025-04-24T04:00:00Z","v":5963717,"vw":1.733284},{"c":1.72,"h":1.72,"l":1.6644,"n":12153,"o":1.69,"t":"2025-04-25T04:00:00Z","v":6795071,"vw":1.697942},{"c":1.71,"h":1.78,"l":1.68,"n":14286,"o":1.72,"t":"2025-04-28T04:00:00Z","v":5161104,"vw":1.717277},{"c":1.67,"h":1.72,"l":1.66,"n":17472,"o":1.69,"t":"2025-04-29T04:00:00Z","v":8817734,"vw":1.682012},{"c":1.54,"h":1.63,"l":1.52,"n":22856,"o":1.62,"t":"2025-04-30T04:00:00Z","v":14361709,"vw":1.550361},{"c":1.63,"h":1.67,"l":1.5,"n":24437,"o":1.52,"t":"2025-05-01T04:00:00Z","v":19668294,"vw":1.609137},{"c":1.7,"h":1.72,"l":1.605,"n":19243,"o":1.66,"t":"2025-05-02T04:00:00Z","v":9460175,"vw":1.68612},{"c":1.59,"h":1.71,"l":1.56,"n":21090,"o":1.66,"t":"2025-05-05T04:00:00Z","v":10354329,"vw":1.618301},{"c":1.54,"h":1.59,"l":1.45,"n":26761,"o":1.55,"t":"2025-05-06T04:00:00Z","v":15196027,"vw":1.533144},{"c":1.52,"h":1.6,"l":1.505,"n":20032,"o":1.59,"t":"2025-05-07T04:00:00Z","v":11338223,"vw":1.54517},{"c":1.74,"h":1.77,"l":1.5,"n":24510,"o":1.52,"t":"2025-05-08T04:00:00Z","v":17279814,"vw":1.67136},{"c":1.79,"h":1.83,"l":1.76,"n":18059,"o":1.78,"t":"2025-05-09T04:00:00Z","v":9605415,"vw":1.794716},{"c":1.91,"h":2.0088,"l":1.895,"n":19154,"o":1.92,"t":"2025-05-12T04:00:00Z","v":12611996,"vw":1.930199},{"c":2.07,"h":2.115,"l":1.91,"n":22117,"o":1.92,"t":"2025-05-13T04:00:00Z","v":13468872,"vw":2.051903},{"c":1.99,"h":2.08,"l":1.95,"n":25947,"o":2.05,"t":"2025-05-14T04:00:00Z","v":13597026,"vw":1.990537},{"c":1.75,"h":1.9489,"l":1.7201,"n":19347,"o":1.91,"t":"2025-05-15T04:00:00Z","v":11746894,"vw":1.791821},{"c":1.75,"h":1.77,"l":1.71,"n":15502,"o":1.77,"t":"2025-05-16T04:00:00Z","v":5964700,"vw":1.742599},{"c":1.73,"h":1.74,"l":1.64,"n":22189,"o":1.71,"t":"2025-05-19T04:00:00Z","v":15117705,"vw":1.686388},{"c":1.68,"h":1.735,"l":1.66,"n":17536,"o":1.72,"t":"2025-05-20T04:00:00Z","v":11777599,"vw":1.689326},{"c":1.64,"h":1.7,"l":1.64,"n":17162,"o":1.69,"t":"2025-05-21T04:00:00Z","v":9334801,"vw":1.670389},{"c":1.58,"h":1.62,"l":1.56,"n":16898,"o":1.62,"t":"2025-05-22T04:00:00Z","v":9205773,"vw":1.585373},{"c":1.63,"h":1.65,"l":1.53,"n":14711,"o":1.53,"t":"2025-05-23T04:00:00Z","v":9438570,"vw":1.617209},{"c":1.72,"h":1.73,"l":1.59,"n":25457,"o":1.675,"t":"2025-05-27T04:00:00Z","v":14056677,"vw":1.684309},{"c":1.69,"h":1.74,"l":1.68,"n":14797,"o":1.73,"t":"2025-05-28T04:00:00Z","v":8692515,"vw":1.710543},{"c":1.72,"h":1.7565,"l":1.67,"n":11493,"o":1.71,"t":"2025-05-29T04:00:00Z","v":8002738,"vw":1.702863},{"c":1.66,"h":1.7199,"l":1.65,"n":12787,"o":1.71,"t":"2025-05-30T04:00:00Z","v":9482741,"vw":1.669114},{"c":1.76,"h":1.84,"l":1.72,"n":20049,"o":1.74,"t":"2025-06-02T04:00:00Z","v":15749271,"vw":1.78431},{"c":1.82,"h":1.8382,"l":1.7,"n":12600,"o":1.77,"t":"2025-06-03T04:00:00Z","v":9726606,"vw":1.804117},{"c":1.81,"h":1.91,"l":1.78,"n":27700,"o":1.87,"t":"2025-06-04T04:00:00Z","v":13862500,"vw":1.835045},{"c":1.76,"h":1.84,"l":1.75,"n":10828,"o":1.81,"t":"2025-06-05T04:00:00Z","v":6747872,"vw":1.775923},{"c":1.9,"h":1.965,"l":1.8,"n":19489,"o":1.82,"t":"2025-06-06T04:00:00Z","v":11016199,"vw":1.909799},{"c":1.97,"h":2,"l":1.905,"n":20136,"o":1.93,"t":"2025-06-09T04:00:00Z","v":10096054,"vw":1.95631},{"c":2,"h":2.08,"l":1.945,"n":19499,"o":1.99,"t":"2025-06-10T04:00:00Z","v":14143785,"vw":2.026092},{"c":2.13,"h":2.19,"l":2.0201,"n":28434,"o":2.05,"t":"2025-06-11T04:00:00Z","v":21574012,"vw":2.114998},{"c":2.09,"h":2.1399,"l":2.03,"n":11724,"o":2.06,"t":"2025-06-12T04:00:00Z","v":10436019,"vw":2.095416},{"c":2.25,"h":2.32,"l":2.18,"n":42274,"o":2.25,"t":"2025-06-13T04:00:00Z","v":25999709,"vw":2.243848},{"c":2.2,"h":2.26,"l":2.09,"n":25378,"o":2.21,"t":"2025-06-16T04:00:00Z","v":17312422,"vw":2.150997},{"c":2.23,"h":2.32,"l":2.185,"n":29846,"o":2.25,"t":"2025-06-17T04:00:00Z","v":18084873,"vw":2.271042},{"c":2.17,"h":2.27,"l":2.155,"n":20202,"o":2.24,"t":"2025-06-18T04:00:00Z","v":14189404,"vw":2.192914},{"c":2.17,"h":2.2192,"l":2.13,"n":18749,"o":2.18,"t":"2025-06-20T04:00:00Z","v":18348809,"vw":2.172699},{"c":2,"h":2.22,"l":1.98,"n":27681,"o":2.2,"t":"2025-06-23T04:00:00Z","v":14005784,"vw":2.082092},{"c":1.94,"h":1.99,"l":1.88,"n":24382,"o":1.92,"t":"2025-06-24T04:00:00Z","v":11825588,"vw":1.932602},{"c":1.86,"h":1.94,"l":1.83,"n":17491,"o":1.92,"t":"2025-06-25T04:00:00Z","v":6413131,"vw":1.865201},{"c":1.87,"h":1.93,"l":1.83,"n":17553,"o":1.88,"t":"2025-06-26T04:00:00Z","v":7341263,"vw":1.877922},{"c":1.83,"h":1.895,"l":1.82,"n":13040,"o":1.88,"t":"2025-06-27T04:00:00Z","v":18664373,"vw":1.84302},{"c":1.72,"h":1.85,"l":1.71,"n":19320,"o":1.84,"t":"2025-06-30T04:00:00Z","v":9670416,"vw":1.756885},{"c":1.88,"h":1.9,"l":1.695,"n":18999,"o":1.72,"t":"2025-07-01T04:00:00Z","v":10900619,"vw":1.821161},{"c":1.98,"h":2.01,"l":1.85,"n":18634,"o":1.92,"t":"2025-07-02T04:00:00Z","v":8814736,"vw":1.942174},{"c":1.98,"h":2.01,"l":1.96,"n":9486,"o":1.98,"t":"2025-07-03T04:00:00Z","v":3460724,"vw":1.980871},{"c":2.01,"h":2.115,"l":1.94,"n":24992,"o":1.96,"t":"2025-07-07T04:00:00Z","v":10708986,"vw":2.021175},{"c":2.14,"h":2.165,"l":2.02,"n":15961,"o":2.02,"t":"2025-07-08T04:00:00Z","v":9121826,"vw":2.119827},{"c":2.11,"h":2.1699,"l":2.1,"n":11555,"o":2.12,"t":"2025-07-09T04:00:00Z","v":6044634,"vw":2.120658},{"c":2.15,"h":2.19,"l":2.085,"n":13246,"o":2.1,"t":"2025-07-10T04:00:00Z","v":5767961,"vw":2.15136},{"c":2.17,"h":2.21,"l":2.12,"n":12675,"o":2.12,"t":"2025-07-11T04:00:00Z","v":6036314,"vw":2.181128},{"c":2.05,"h":2.16,"l":2.01,"n":13655,"o":2.15,"t":"2025-07-14T04:00:00Z","v":7111035,"vw":2.056002},{"c":1.98,"h":2.085,"l":1.97,"n":11444,"o":2.06,"t":"2025-07-15T04:00:00Z","v":5545748,"vw":2.021168},{"c":1.91,"h":2.02,"l":1.8911,"n":9005,"o":2,"t":"2025-07-16T04:00:00Z","v":4491234,"vw":1.929354},{"c":2.05,"h":2.06,"l":1.9025,"n":14867,"o":1.92,"t":"2025-07-17T04:00:00Z","v":6308026,"vw":2.024609},{"c":2.02,"h":2.14,"l":2.01,"n":14953,"o":2.08,"t":"2025-07-18T04:00:00Z","v":7349939,"vw":2.046568},{"c":1.96,"h":2.05,"l":1.95,"n":13920,"o":2.04,"t":"2025-07-21T04:00:00Z","v":5274420,"vw":1.98553},{"c":2.03,"h":2.05,"l":1.96,"n":12233,"o":1.96,"t":"2025-07-22T04:00:00Z","v":5436556,"vw":2.024305},{"c":2.13,"h":2.14,"l":2.02,"n":16175,"o":2.05,"t":"2025-07-23T04:00:00Z","v":6492115,"vw":2.108182},{"c":2.27,"h":2.345,"l":2.12,"n":21371,"o":2.13,"t":"2025-07-24T04:00:00Z","v":10183823,"vw":2.267997},{"c":2.22,"h":2.3,"l":2.21,"n":16242,"o":2.29,"t":"2025-07-25T04:00:00Z","v":5455068,"vw":2.259485},{"c":2.39,"h":2.4,"l":2.23,"n":14961,"o":2.28,"t":"2025-07-28T04:00:00Z","v":7570070,"vw":2.36947},{"c":2.32,"h":2.43,"l":2.28,"n":14576,"o":2.4,"t":"2025-07-29T04:00:00Z","v":7486917,"vw":2.329318},{"c":2.2,"h":2.32,"l":2.14,"n":20733,"o":2.32,"t":"2025-07-30T04:00:00Z","v":7810542,"vw":2.209303},{"c":2.15,"h":2.25,"l":2.11,"n":16420,"o":2.16,"t":"2025-07-31T04:00:00Z","v":7850734,"vw":2.168717},{"c":1.95,"h":2.115,"l":1.935,"n":30404,"o":2.1,"t":"2025-08-01T04:00:00Z","v":14753847,"vw":1.976827},{"c":1.9,"h":1.96,"l":1.76,"n":26675,"o":1.88,"t":"2025-08-04T04:00:00Z","v":12969011,"vw":1.893768},{"c":1.84,"h":1.935,"l":1.77,"n":22083,"o":1.88,"t":"2025-08-05T04:00:00Z","v":16243370,"vw":1.814895},{"c":1.84,"h":1.96,"l":1.83,"n":23777,"o":1.85,"t":"2025-08-06T04:00:00Z","v":12444407,"vw":1.880874},{"c":1.82,"h":1.96,"l":1.8,"n":14291,"o":1.89,"t":"2025-08-07T04:00:00Z","v":7192804,"vw":1.859905},{"c":1.75,"h":1.89,"l":1.73,"n":20034,"o":1.84,"t":"2025-08-08T04:00:00Z","v":12760425,"vw":1.779758},{"c":1.7,"h":1.775,"l":1.68,"n":13556,"o":1.75,"t":"2025-08-11T04:00:00Z","v":7736921,"vw":1.711987},{"c":1.72,"h":1.805,"l":1.705,"n":18651,"o":1.71,"t":"2025-08-12T04:00:00Z","v":11135274,"vw":1.747466},{"c":1.76,"h":1.77,"l":1.69,"n":17378,"o":1.7,"t":"2025-08-13T04:00:00Z","v":9971765,"vw":1.733409},{"c":1.74,"h":1.77,"l":1.7112,"n":15532,"o":1.76,"t":"2025-08-14T04:00:00Z","v":9733611,"vw":1.748016},{"c":1.7,"h":1.76,"l":1.69,"n":10673,"o":1.75,"t":"2025-08-15T04:00:00Z","v":7398591,"vw":1.714457},{"c":1.75,"h":1.77,"l":1.65,"n":15410,"o":1.71,"t":"2025-08-18T04:00:00Z","v":9105284,"vw":1.735223},{"c":1.65,"h":1.765,"l":1.64,"n":11584,"o":1.75,"t":"2025-08-19T04:00:00Z","v":6816292,"vw":1.692744},{"c":1.71,"h":1.73,"l":1.66,"n":13056,"o":1.71,"t":"2025-08-20T04:00:00Z","v":7173589,"vw":1.707027},{"c":1.74,"h":1.75,"l":1.66,"n":17372,"o":1.7,"t":"2025-08-21T04:00:00Z","v":5394313,"vw":1.718033},{"c":1.84,"h":1.855,"l":1.74,"n":38583,"o":1.75,"t":"2025-08-22T04:00:00Z","v":16673673,"vw":1.819791},{"c":1.88,"h":1.89,"l":1.81,"n":28032,"o":1.82,"t":"2025-08-25T04:00:00Z","v":13247789,"vw":1.857742},{"c":1.8,"h":1.86,"l":1.78,"n":12467,"o":1.84,"t":"2025-08-26T04:00:00Z","v":7344574,"vw":1.805961},{"c":1.83,"h":1.85,"l":1.77,"n":11581,"o":1.8,"t":"2025-08-27T04:00:00Z","v":6110610,"vw":1.821754},{"c":1.83,"h":1.84,"l":1.7709,"n":11145,"o":1.82,"t":"2025-08-28T04:00:00Z","v":5540694,"vw":1.808381},{"c":1.79,"h":1.86,"l":1.78,"n":10785,"o":1.83,"t":"2025-08-29T04:00:00Z","v":4468904,"vw":1.817422},{"c":1.82,"h":1.82,"l":1.75,"n":10609,"o":1.78,"t":"2025-09-02T04:00:00Z","v":4792050,"vw":1.792687},{"c":1.68,"h":1.8,"l":1.67,"n":20357,"o":1.78,"t":"2025-09-03T04:00:00Z","v":10200140,"vw":1.707284},{"c":1.72,"h":1.74,"l":1.65,"n":13448,"o":1.68,"t":"2025-09-04T04:00:00Z","v":5601802,"vw":1.702468},{"c":1.64,"h":1.7363,"l":1.61,"n":13492,"o":1.68,"t":"2025-09-05T04:00:00Z","v":6683811,"vw":1.647942},{"c":1.65,"h":1.67,"l":1.61,"n":11967,"o":1.66,"t":"2025-09-08T04:00:00Z","v":6892225,"vw":1.643543},{"c":1.62,"h":1.695,"l":1.61,"n":15015,"o":1.64,"t":"2025-09-09T04:00:00Z","v":7533333,"vw":1.653788},{"c":1.74,"h":1.77,"l":1.62,"n":17972,"o":1.63,"t":"2025-09-10T04:00:00Z","v":11230247,"vw":1.702496},{"c":1.73,"h":1.74,"l":1.69,"n":14618,"o":1.72,"t":"2025-09-11T04:00:00Z","v":7558331,"vw":1.72053},{"c":1.67,"h":1.81,"l":1.66,"n":13689,"o":1.77,"t":"2025-09-12T04:00:00Z","v":7179600,"vw":1.70345},{"c":1.69,"h":1.73,"l":1.65,"n":15589,"o":1.68,"t":"2025-09-15T04:00:00Z","v":8788260,"vw":1.694429},{"c":1.82,"h":1.83,"l":1.7,"n":14606,"o":1.7,"t":"2025-09-16T04:00:00Z","v":8260057,"vw":1.798207},{"c":1.78,"h":1.86,"l":1.76,"n":14586,"o":1.78,"t":"2025-09-17T04:00:00Z","v":7695512,"vw":1.806167},{"c":1.75,"h":1.85,"l":1.75,"n":12731,"o":1.83,"t":"2025-09-18T04:00:00Z","v":6399599,"vw":1.785733},{"c":1.69,"h":1.775,"l":1.6501,"n":16868,"o":1.77,"t":"2025-09-19T04:00:00Z","v":23407407,"vw":1.699371},{"c":1.68,"h":1.7,"l":1.62,"n":15654,"o":1.66,"t":"2025-09-22T04:00:00Z","v":10850885,"vw":1.657901},{"c":1.71,"h":1.81,"l":1.69,"n":20568,"o":1.7,"t":"2025-09-23T04:00:00Z","v":15048231,"vw":1.743519},{"c":1.78,"h":1.84,"l":1.7492,"n":17252,"o":1.76,"t":"2025-09-24T04:00:00Z","v":9323636,"vw":1.798575},{"c":1.79,"h":1.81,"l":1.74,"n":15962,"o":1.78,"t":"2025-09-25T04:00:00Z","v":8482885,"vw":1.779447},{"c":1.79,"h":1.875,"l":1.77,"n":15012,"o":1.79,"t":"2025-09-26T04:00:00Z","v":8583877,"vw":1.814099},{"c":1.67,"h":1.78,"l":1.66,"n":17220,"o":1.78,"t":"2025-09-29T04:00:00Z","v":10702389,"vw":1.701205},{"c":1.66,"h":1.67,"l":1.595,"n":20227,"o":1.65,"t":"2025-09-30T04:00:00Z","v":13701127,"vw":1.636364},{"c":1.74,"h":1.76,"l":1.62,"n":15670,"o":1.63,"t":"2025-10-01T04:00:00Z","v":7718553,"vw":1.717967},{"c":1.67,"h":1.805,"l":1.67,"n":11671,"o":1.77,"t":"2025-10-02T04:00:00Z","v":7110242,"vw":1.707388},{"c":1.75,"h":1.76,"l":1.68,"n":13937,"o":1.7,"t":"2025-10-03T04:00:00Z","v":6901897,"vw":1.728546},{"c":1.87,"h":1.89,"l":1.75,"n":15659,"o":1.78,"t":"2025-10-06T04:00:00Z","v":10098298,"vw":1.835139},{"c":1.83,"h":1.86,"l":1.77,"n":17838,"o":1.85,"t":"2025-10-07T04:00:00Z","v":8684153,"vw":1.808117},{"c":1.75,"h":1.845,"l":1.72,"n":16719,"o":1.83,"t":"2025-10-08T04:00:00Z","v":9709988,"vw":1.757841},{"c":1.69,"h":1.77,"l":1.64,"n":21930,"o":1.73,"t":"2025-10-09T04:00:00Z","v":17117152,"vw":1.67762},{"c":1.57,"h":1.6799,"l":1.57,"n":36089,"o":1.65,"t":"2025-10-10T04:00:00Z","v":22314752,"vw":1.611435},{"c":1.65,"h":1.665,"l":1.59,"n":19801,"o":1.63,"t":"2025-10-13T04:00:00Z","v":9820246,"vw":1.635087},{"c":1.6,"h":1.63,"l":1.58,"n":15202,"o":1.62,"t":"2025-10-14T04:00:00Z","v":6587719,"vw":1.605056},{"c":1.54,"h":1.63,"l":1.53,"n":18361,"o":1.6,"t":"2025-10-15T04:00:00Z","v":9549212,"vw":1.558388},{"c":1.46,"h":1.56,"l":1.44,"n":23384,"o":1.53,"t":"2025-10-16T04:00:00Z","v":11999648,"vw":1.496078},{"c":1.45,"h":1.4999,"l":1.41,"n":19038,"o":1.47,"t":"2025-10-17T04:00:00Z","v":7313180,"vw":1.452072},{"c":1.46,"h":1.51,"l":1.43,"n":14259,"o":1.44,"t":"2025-10-20T04:00:00Z","v":5185160,"vw":1.463761},{"c":1.44,"h":1.5,"l":1.41,"n":16980,"o":1.46,"t":"2025-10-21T04:00:00Z","v":7617210,"vw":1.448983},{"c":1.46,"h":1.49,"l":1.43,"n":19426,"o":1.45,"t":"2025-10-22T04:00:00Z","v":9547189,"vw":1.45732},{"c":1.61,"h":1.63,"l":1.55,"n":22391,"o":1.55,"t":"2025-10-23T04:00:00Z","v":11198891,"vw":1.595092},{"c":1.67,"h":1.69,"l":1.6,"n":16469,"o":1.65,"t":"2025-10-24T04:00:00Z","v":9740543,"vw":1.66368},{"c":1.57,"h":1.71,"l":1.55,"n":17308,"o":1.68,"t":"2025-10-27T04:00:00Z","v":13050044,"vw":1.623489},{"c":1.53,"h":1.58,"l":1.52,"n":12367,"o":1.53,"t":"2025-10-28T04:00:00Z","v":5570136,"vw":1.548508},{"c":1.55,"h":1.58,"l":1.52,"n":17348,"o":1.53,"t":"2025-10-29T04:00:00Z","v":9480564,"vw":1.556168},{"c":1.55,"h":1.62,"l":1.53,"n":15925,"o":1.55,"t":"2025-10-30T04:00:00Z","v":7071385,"vw":1.576954},{"c":1.57,"h":1.59,"l":1.52,"n":16451,"o":1.55,"t":"2025-10-31T04:00:00Z","v":7932028,"vw":1.558651},{"c":1.48,"h":1.6,"l":1.36,"n":32050,"o":1.45,"t":"2025-11-03T05:00:00Z","v":15668216,"vw":1.478882},{"c":1.48,"h":1.52,"l":1.48,"n":11603,"o":1.49,"t":"2025-11-04T05:00:00Z","v":5778420,"vw":1.489447},{"c":1.37,"h":1.48,"l":1.36,"n":19957,"o":1.47,"t":"2025-11-05T05:00:00Z","v":11922093,"vw":1.392912},{"c":1.41,"h":1.4376,"l":1.34,"n":19980,"o":1.35,"t":"2025-11-06T05:00:00Z","v":11240600,"vw":1.395322},{"c":1.46,"h":1.47,"l":1.38,"n":21389,"o":1.4,"t":"2025-11-07T05:00:00Z","v":10641014,"vw":1.424639},{"c":1.51,"h":1.54,"l":1.45,"n":19741,"o":1.48,"t":"2025-11-10T05:00:00Z","v":10393166,"vw":1.497225},{"c":1.53,"h":1.59,"l":1.49,"n":20081,"o":1.51,"t":"2025-11-11T05:00:00Z","v":8577553,"vw":1.552244},{"c":1.45,"h":1.5,"l":1.37,"n":23676,"o":1.49,"t":"2025-11-12T05:00:00Z","v":16243631,"vw":1.435196},{"c":1.44,"h":1.49,"l":1.44,"n":12989,"o":1.45,"t":"2025-11-13T05:00:00Z","v":6330442,"vw":1.464494},{"c":1.42,"h":1.45,"l":1.38,"n":15715,"o":1.4,"t":"2025-11-14T05:00:00Z","v":6337969,"vw":1.418861},{"c":1.37,"h":1.43,"l":1.35,"n":10932,"o":1.4,"t":"2025-11-17T05:00:00Z","v":6810079,"vw":1.387733},{"c":1.37,"h":1.41,"l":1.34,"n":18123,"o":1.36,"t":"2025-11-18T05:00:00Z","v":9095653,"vw":1.369356},{"c":1.33,"h":1.35,"l":1.29,"n":19181,"o":1.3,"t":"2025-11-19T05:00:00Z","v":11303843,"vw":1.319961},{"c":1.31,"h":1.42,"l":1.29,"n":18883,"o":1.34,"t":"2025-11-20T05:00:00Z","v":9617858,"vw":1.350139},{"c":1.17,"h":1.27,"l":1.15,"n":25919,"o":1.26,"t":"2025-11-21T05:00:00Z","v":22424979,"vw":1.186182},{"c":1.14,"h":1.18,"l":1.13,"n":15487,"o":1.17,"t":"2025-11-24T05:00:00Z","v":11134990,"vw":1.139419},{"c":1.09,"h":1.13,"l":1.035,"n":26780,"o":1.11,"t":"2025-11-25T05:00:00Z","v":17818796,"vw":1.068373},{"c":1.07,"h":1.17,"l":1.04,"n":33363,"o":1.09,"t":"2025-11-26T05:00:00Z","v":23408336,"vw":1.076917},{"c":1.12,"h":1.1599,"l":1.076,"n":12178,"o":1.08,"t":"2025-11-28T05:00:00Z","v":8948947,"vw":1.115121},{"c":1.11,"h":1.14,"l":1.095,"n":26804,"o":1.11,"t":"2025-12-01T05:00:00Z","v":14279073,"vw":1.117085},{"c":1.07,"h":1.105,"l":1.03,"n":23888,"o":1.1,"t":"2025-12-02T05:00:00Z","v":13000707,"vw":1.062199},{"c":1.09,"h":1.1,"l":1.07,"n":19586,"o":1.08,"t":"2025-12-03T05:00:00Z","v":10478242,"vw":1.083796},{"c":1.07,"h":1.1,"l":1.04,"n":23860,"o":1.09,"t":"2025-12-04T05:00:00Z","v":17912392,"vw":1.066622},{"c":1.15,"h":1.2,"l":1.03,"n":26330,"o":1.03,"t":"2025-12-05T05:00:00Z","v":22906746,"vw":1.130947},{"c":1.09,"h":1.2,"l":1.08,"n":19987,"o":1.14,"t":"2025-12-08T05:00:00Z","v":10568917,"vw":1.137908},{"c":1.07,"h":1.11,"l":1.04,"n":18659,"o":1.08,"t":"2025-12-09T05:00:00Z","v":9846307,"vw":1.062701},{"c":1.03,"h":1.08,"l":0.99,"n":22817,"o":1.07,"t":"2025-12-10T05:00:00Z","v":19297993,"vw":1.020129},{"c":1,"h":1.02,"l":0.9748,"n":24392,"o":1.01,"t":"2025-12-11T05:00:00Z","v":17046632,"vw":0.998635},{"c":1.02,"h":1.06,"l":1.01,"n":19642,"o":1.02,"t":"2025-12-12T05:00:00Z","v":10407019,"vw":1.03357},{"c":1,"h":1.03,"l":0.9904,"n":22685,"o":1.03,"t":"2025-12-15T05:00:00Z","v":11454988,"vw":1.004372},{"c":0.9685,"h":1,"l":0.9321,"n":46418,"o":1,"t":"2025-12-16T05:00:00Z","v":35551483,"vw":0.962647},{"c":0.9199,"h":1,"l":0.903,"n":29687,"o":0.99,"t":"2025-12-17T05:00:00Z","v":21872491,"vw":0.930604},{"c":0.906,"h":0.9437,"l":0.8701,"n":45075,"o":0.91,"t":"2025-12-18T05:00:00Z","v":30750515,"vw":0.910636},{"c":0.9936,"h":1.06,"l":0.9174,"n":30988,"o":0.92,"t":"2025-12-19T05:00:00Z","v":31597532,"vw":1.00757},{"c":0.963,"h":1.06,"l":0.9575,"n":20136,"o":1.03,"t":"2025-12-22T05:00:00Z","v":14349171,"vw":0.987513},{"c":0.942,"h":0.9988,"l":0.9156,"n":21062,"o":0.96,"t":"2025-12-23T05:00:00Z","v":12894711,"vw":0.937178},{"c":0.9043,"h":0.941,"l":0.8705,"n":21851,"o":0.94,"t":"2025-12-24T05:00:00Z","v":12310467,"vw":0.893337},{"c":0.8707,"h":0.9133,"l":0.8361,"n":25894,"o":0.91,"t":"2025-12-26T05:00:00Z","v":15612271,"vw":0.862134},{"c":0.879,"h":0.9,"l":0.844,"n":25165,"o":0.86,"t":"2025-12-29T05:00:00Z","v":11315053,"vw":0.885905},{"c":0.9077,"h":0.9499,"l":0.8605,"n":18719,"o":0.8624,"t":"2025-12-30T05:00:00Z","v":10275643,"vw":0.920099},{"c":0.9074,"h":0.9298,"l":0.8902,"n":13348,"o":0.9058,"t":"2025-12-31T05:00:00Z","v":8493009,"vw":0.902983},{"c":0.8928,"h":0.92,"l":0.8816,"n":19596,"o":0.9133,"t":"2026-01-02T05:00:00Z","v":8806809,"vw":0.896176},{"c":0.99,"h":1.13,"l":0.9526,"n":65042,"o":1.01,"t":"2026-01-05T05:00:00Z","v":39351842,"vw":1.009698},{"c":1,"h":1.18,"l":0.9902,"n":35817,"o":1.05,"t":"2026-01-06T05:00:00Z","v":21447896,"vw":1.048111},{"c":0.9154,"h":1.01,"l":0.906,"n":54936,"o":1.005,"t":"2026-01-07T05:00:00Z","v":44915504,"vw":0.928076},{"c":0.9074,"h":0.94,"l":0.8772,"n":41669,"o":0.9154,"t":"2026-01-08T05:00:00Z","v":29032148,"vw":0.896096},{"c":0.9334,"h":0.9595,"l":0.905,"n":23460,"o":0.905,"t":"2026-01-09T05:00:00Z","v":14549002,"vw":0.937616},{"c":1.03,"h":1.1,"l":0.931,"n":27022,"o":0.96,"t":"2026-01-12T05:00:00Z","v":17590941,"vw":1.038904},{"c":1.24,"h":1.28,"l":1.05,"n":46660,"o":1.05,"t":"2026-01-13T05:00:00Z","v":35301396,"vw":1.218869},{"c":1.27,"h":1.38,"l":1.25,"n":56924,"o":1.26,"t":"2026-01-14T05:00:00Z","v":39136370,"vw":1.309385},{"c":1.25,"h":1.2864,"l":1.195,"n":34018,"o":1.28,"t":"2026-01-15T05:00:00Z","v":19588877,"vw":1.240477},{"c":1.27,"h":1.31,"l":1.23,"n":21494,"o":1.29,"t":"2026-01-16T05:00:00Z","v":12681047,"vw":1.276243},{"c":1.21,"h":1.31,"l":1.19,"n":32362,"o":1.28,"t":"2026-01-20T05:00:00Z","v":14029005,"vw":1.222512},{"c":1.29,"h":1.305,"l":1.21,"n":28990,"o":1.22,"t":"2026-01-21T05:00:00Z","v":12378686,"vw":1.257624},{"c":1.3,"h":1.325,"l":1.22,"n":23442,"o":1.27,"t":"2026-01-22T05:00:00Z","v":12206160,"vw":1.285321},{"c":1.3,"h":1.365,"l":1.27,"n":31524,"o":1.35,"t":"2026-01-23T05:00:00Z","v":10719620,"vw":1.294569},{"c":1.27,"h":1.34,"l":1.25,"n":28768,"o":1.33,"t":"2026-01-26T05:00:00Z","v":11967743,"vw":1.271568},{"c":1.38,"h":1.39,"l":1.27,"n":24299,"o":1.27,"t":"2026-01-27T05:00:00Z","v":10614388,"vw":1.337814},{"c":1.52,"h":1.52,"l":1.44,"n":28929,"o":1.45,"t":"2026-01-28T05:00:00Z","v":17509037,"vw":1.492224},{"c":1.69,"h":1.72,"l":1.56,"n":36905,"o":1.6,"t":"2026-01-29T05:00:00Z","v":24118382,"vw":1.645974},{"c":1.58,"h":1.6771,"l":1.54,"n":37218,"o":1.63,"t":"2026-01-30T05:00:00Z","v":19010133,"vw":1.595511},{"c":1.36,"h":1.555,"l":1.35,"n":34416,"o":1.49,"t":"2026-02-02T05:00:00Z","v":19464533,"vw":1.425809},{"c":1.38,"h":1.41,"l":1.34,"n":26121,"o":1.39,"t":"2026-02-03T05:00:00Z","v":12139163,"vw":1.377397},{"c":1.53,"h":1.54,"l":1.38,"n":25430,"o":1.38,"t":"2026-02-04T05:00:00Z","v":17504765,"vw":1.470951},{"c":1.3,"h":1.475,"l":1.28,"n":23665,"o":1.43,"t":"2026-02-05T05:00:00Z","v":16605275,"vw":1.336581},{"c":1.48,"h":1.49,"l":1.29,"n":24898,"o":1.32,"t":"2026-02-06T05:00:00Z","v":12780474,"vw":1.408555},{"c":1.55,"h":1.56,"l":1.45,"n":50986,"o":1.46,"t":"2026-02-09T05:00:00Z","v":13316731,"vw":1.496894},{"c":1.6,"h":1.66,"l":1.525,"n":53168,"o":1.57,"t":"2026-02-10T05:00:00Z","v":15822753,"vw":1.604054},{"c":1.82,"h":1.82,"l":1.64,"n":43829,"o":1.67,"t":"2026-02-11T05:00:00Z","v":25787073,"vw":1.729468},{"c":1.62,"h":1.78,"l":1.58,"n":32788,"o":1.76,"t":"2026-02-12T05:00:00Z","v":18522733,"vw":1.647364},{"c":1.68,"h":1.73,"l":1.55,"n":19388,"o":1.62,"t":"2026-02-13T05:00:00Z","v":14011806,"vw":1.654308},{"c":1.58,"h":1.72,"l":1.51,"n":30704,"o":1.68,"t":"2026-02-17T05:00:00Z","v":14754848,"vw":1.56569},{"c":1.7,"h":1.72,"l":1.61,"n":21376,"o":1.65,"t":"2026-02-18T05:00:00Z","v":19360186,"vw":1.673422},{"c":1.77,"h":1.8599,"l":1.74,"n":25797,"o":1.75,"t":"2026-02-19T05:00:00Z","v":14779190,"vw":1.786978},{"c":2.16,"h":2.2,"l":1.97,"n":78524,"o":1.98,"t":"2026-02-20T05:00:00Z","v":46887692,"vw":2.090443},{"c":2.06,"h":2.16,"l":2.025,"n":30867,"o":2.12,"t":"2026-02-23T05:00:00Z","v":16527989,"vw":2.070333},{"c":2.23,"h":2.285,"l":2,"n":50331,"o":2.04,"t":"2026-02-24T05:00:00Z","v":26935287,"vw":2.195163},{"c":2.09,"h":2.26,"l":2.05,"n":58010,"o":2.25,"t":"2026-02-25T05:00:00Z","v":21747909,"vw":2.097114},{"c":2.2,"h":2.21,"l":2.03,"n":41936,"o":2.04,"t":"2026-02-26T05:00:00Z","v":20795597,"vw":2.152577},{"c":2.33,"h":2.33,"l":2.1701,"n":51810,"o":2.22,"t":"2026-02-27T05:00:00Z","v":26881777,"vw":2.264435},{"c":2.4,"h":2.55,"l":2.135,"n":97020,"o":2.525,"t":"2026-03-02T05:00:00Z","v":44357616,"vw":2.296564},{"c":2.57,"h":2.66,"l":2.27,"n":79466,"o":2.43,"t":"2026-03-03T05:00:00Z","v":37586593,"vw":2.51226},{"c":2.54,"h":2.59,"l":2.3115,"n":52583,"o":2.47,"t":"2026-03-04T05:00:00Z","v":21623312,"vw":2.445337},{"c":2.53,"h":2.7,"l":2.46,"n":53576,"o":2.57,"t":"2026-03-05T05:00:00Z","v":29687216,"vw":2.575213},{"c":2.57,"h":2.68,"l":2.51,"n":71511,"o":2.62,"t":"2026-03-06T05:00:00Z","v":32752673,"vw":2.575392},{"c":2.56,"h":2.765,"l":2.495,"n":72375,"o":2.69,"t":"2026-03-09T04:00:00Z","v":31985834,"vw":2.640097},{"c":2.41,"h":2.52,"l":2.26,"n":78864,"o":2.45,"t":"2026-03-10T04:00:00Z","v":29663449,"vw":2.389958},{"c":2.01,"h":2.06,"l":1.89,"n":165131,"o":1.9597,"t":"2026-03-11T04:00:00Z","v":116400838,"vw":1.970582},{"c":2.28,"h":2.29,"l":2.035,"n":101745,"o":2.085,"t":"2026-03-12T04:00:00Z","v":52100712,"vw":2.20877},{"c":2.33,"h":2.4099,"l":2.23,"n":68120,"o":2.26,"t":"2026-03-13T04:00:00Z","v":34666934,"vw":2.332331},{"c":2.32,"h":2.46,"l":2.25,"n":55794,"o":2.31,"t":"2026-03-16T04:00:00Z","v":29183765,"vw":2.380641},{"c":2.4,"h":2.47,"l":2.264,"n":72757,"o":2.35,"t":"2026-03-17T04:00:00Z","v":33025483,"vw":2.397553},{"c":2.66,"h":2.66,"l":2.45,"n":55822,"o":2.47,"t":"2026-03-18T04:00:00Z","v":29958460,"vw":2.593484},{"c":2.98,"h":2.99,"l":2.61,"n":82589,"o":2.65,"t":"2026-03-19T04:00:00Z","v":62982332,"vw":2.836888},{"c":2.84,"h":3.01,"l":2.8,"n":66842,"o":2.89,"t":"2026-03-20T04:00:00Z","v":58487726,"vw":2.889067},{"c":2.69,"h":2.8,"l":2.54,"n":45463,"o":2.61,"t":"2026-03-23T04:00:00Z","v":24805430,"vw":2.690684},{"c":2.72,"h":2.85,"l":2.68,"n":40109,"o":2.74,"t":"2026-03-24T04:00:00Z","v":18388991,"vw":2.757048},{"c":2.66,"h":2.705,"l":2.62,"n":44615,"o":2.68,"t":"2026-03-25T04:00:00Z","v":17605722,"vw":2.658674},{"c":2.87,"h":3,"l":2.71,"n":63013,"o":2.71,"t":"2026-03-26T04:00:00Z","v":31783244,"vw":2.907562},{"c":2.91,"h":2.93,"l":2.77,"n":39153,"o":2.92,"t":"2026-03-27T04:00:00Z","v":28737146,"vw":2.853665},{"c":2.96,"h":3.0199,"l":2.89,"n":50957,"o":3,"t":"2026-03-30T04:00:00Z","v":28358095,"vw":2.957976},{"c":2.78,"h":3.0077,"l":2.7,"n":61062,"o":2.92,"t":"2026-03-31T04:00:00Z","v":31241317,"vw":2.834977},{"c":2.69,"h":2.74,"l":2.6,"n":47933,"o":2.64,"t":"2026-04-01T04:00:00Z","v":22766186,"vw":2.681184},{"c":2.92,"h":2.99,"l":2.77,"n":57297,"o":2.93,"t":"2026-04-02T04:00:00Z","v":35093190,"vw":2.898621},{"c":3.1,"h":3.17,"l":2.875,"n":67215,"o":2.91,"t":"2026-04-06T04:00:00Z","v":38594873,"vw":3.057307},{"c":3.03,"h":3.16,"l":2.96,"n":43477,"o":3.12,"t":"2026-04-07T04:00:00Z","v":23286450,"vw":3.043344},{"c":2.77,"h":2.83,"l":2.54,"n":46448,"o":2.595,"t":"2026-04-08T04:00:00Z","v":40024390,"vw":2.711081},{"c":2.55,"h":2.76,"l":2.52,"n":45593,"o":2.75,"t":"2026-04-09T04:00:00Z","v":27700666,"vw":2.603216},{"c":2.57,"h":2.615,"l":2.47,"n":32621,"o":2.55,"t":"2026-04-10T04:00:00Z","v":19128001,"vw":2.534754},{"c":2.62,"h":2.71,"l":2.5818,"n":42915,"o":2.65,"t":"2026-04-13T04:00:00Z","v":21095310,"vw":2.636722},{"c":2.5,"h":2.595,"l":2.4699,"n":27875,"o":2.58,"t":"2026-04-14T04:00:00Z","v":19631488,"vw":2.51902},{"c":2.58,"h":2.66,"l":2.49,"n":34590,"o":2.51,"t":"2026-04-15T04:00:00Z","v":14940361,"vw":2.608164},{"c":2.63,"h":2.7,"l":2.5905,"n":28388,"o":2.595,"t":"2026-04-16T04:00:00Z","v":12369655,"vw":2.638231},{"c":2.48,"h":2.51,"l":2.33,"n":34042,"o":2.37,"t":"2026-04-17T04:00:00Z","v":20151569,"vw":2.444042},{"c":2.52,"h":2.55,"l":2.46,"n":22576,"o":2.52,"t":"2026-04-20T04:00:00Z","v":14471628,"vw":2.520191},{"c":2.65,"h":2.66,"l":2.53,"n":21425,"o":2.53,"t":"2026-04-21T04:00:00Z","v":11802345,"vw":2.608833},{"c":2.85,"h":2.855,"l":2.66,"n":35850,"o":2.675,"t":"2026-04-22T04:00:00Z","v":14444811,"vw":2.768901},{"c":2.87,"h":2.91,"l":2.7502,"n":36690,"o":2.82,"t":"2026-04-23T04:00:00Z","v":14578544,"vw":2.849863},{"c":2.81,"h":2.87,"l":2.722,"n":34708,"o":2.82,"t":"2026-04-24T04:00:00Z","v":12614018,"vw":2.783144},{"c":2.93,"h":2.9451,"l":2.86,"n":35304,"o":2.88,"t":"2026-04-27T04:00:00Z","v":10050073,"vw":2.911475},{"c":2.96,"h":3.13,"l":2.94,"n":37951,"o":3.05,"t":"2026-04-28T04:00:00Z","v":17178212,"vw":2.996683},{"c":3.06,"h":3.12,"l":2.945,"n":46847,"o":3.05,"t":"2026-04-29T04:00:00Z","v":16994433,"vw":3.050642},{"c":3.08,"h":3.095,"l":2.9255,"n":70056,"o":2.97,"t":"2026-04-30T04:00:00Z","v":23872641,"vw":3.039804},{"c":3.2,"h":3.21,"l":2.975,"n":51675,"o":3.07,"t":"2026-05-01T04:00:00Z","v":18459453,"vw":3.122093},{"c":3.27,"h":3.32,"l":3.2201,"n":68528,"o":3.25,"t":"2026-05-04T04:00:00Z","v":18430014,"vw":3.263391},{"c":3.12,"h":3.24,"l":2.95,"n":56079,"o":3.16,"t":"2026-05-05T04:00:00Z","v":27908863,"vw":3.086816},{"c":2.89,"h":3.04,"l":2.86,"n":63822,"o":2.89,"t":"2026-05-06T04:00:00Z","v":22143678,"vw":2.908744},{"c":2.89,"h":2.94,"l":2.725,"n":54731,"o":2.85,"t":"2026-05-07T04:00:00Z","v":17186147,"vw":2.855821},{"c":2.75,"h":2.88,"l":2.75,"n":36627,"o":2.86,"t":"2026-05-08T04:00:00Z","v":8092688,"vw":2.789794},{"c":2.88,"h":2.93,"l":2.77,"n":55893,"o":2.85,"t":"2026-05-11T04:00:00Z","v":15955876,"vw":2.86297},{"c":3.1,"h":3.1,"l":2.95,"n":62472,"o":2.96,"t":"2026-05-12T04:00:00Z","v":13892363,"vw":3.048677},{"c":2.99,"h":3.093,"l":2.96,"n":53023,"o":3.07,"t":"2026-05-13T04:00:00Z","v":9442912,"vw":2.995607},{"c":2.93,"h":2.995,"l":2.91,"n":58127,"o":2.95,"t":"2026-05-14T04:00:00Z","v":6392054,"vw":2.950268},{"c":3.23,"h":3.26,"l":2.97,"n":58403,"o":2.98,"t":"2026-05-15T04:00:00Z","v":15780108,"vw":3.134587},{"c":3.21,"h":3.34,"l":3.17,"n":50561,"o":3.19,"t":"2026-05-18T04:00:00Z","v":13916180,"vw":3.272731},{"c":3.18,"h":3.2659,"l":3.115,"n":41338,"o":3.22,"t":"2026-05-19T04:00:00Z","v":11723525,"vw":3.168227},{"c":3.01,"h":3.29,"l":2.99,"n":43586,"o":3.12,"t":"2026-05-20T04:00:00Z","v":12839355,"vw":3.102787},{"c":3.12,"h":3.18,"l":2.945,"n":53850,"o":3.1,"t":"2026-05-21T04:00:00Z","v":21297187,"vw":3.062652},{"c":3.03,"h":3.12,"l":2.975,"n":29113,"o":3.07,"t":"2026-05-22T04:00:00Z","v":8550684,"vw":3.042964},{"c":2.85,"h":2.995,"l":2.83,"n":35905,"o":2.94,"t":"2026-05-26T04:00:00Z","v":10279677,"vw":2.879536},{"c":2.67,"h":2.77,"l":2.64,"n":46022,"o":2.77,"t":"2026-05-27T04:00:00Z","v":13879922,"vw":2.707766},{"c":2.74,"h":2.77,"l":2.7,"n":47078,"o":2.73,"t":"2026-05-28T04:00:00Z","v":7993296,"vw":2.738521},{"c":2.8,"h":2.805,"l":2.69,"n":42733,"o":2.72,"t":"2026-05-29T04:00:00Z","v":12246545,"vw":2.761107},{"c":2.91,"h":3.07,"l":2.8511,"n":67705,"o":2.9,"t":"2026-06-01T04:00:00Z","v":14091184,"vw":2.967675},{"c":2.97,"h":3.02,"l":2.8702,"n":56144,"o":2.9,"t":"2026-06-02T04:00:00Z","v":9492876,"vw":2.960952},{"c":2.99,"h":3.09,"l":2.95,"n":58095,"o":3,"t":"2026-06-03T04:00:00Z","v":8365847,"vw":3.017287},{"c":3.02,"h":3.04,"l":2.91,"n":49077,"o":2.92,"t":"2026-06-04T04:00:00Z","v":6612495,"vw":2.994242},{"c":2.81,"h":3.03,"l":2.79,"n":67954,"o":3.01,"t":"2026-06-05T04:00:00Z","v":9895857,"vw":2.861575},{"c":2.91,"h":2.93,"l":2.86,"n":81100,"o":2.9,"t":"2026-06-08T04:00:00Z","v":6877050,"vw":2.899284},{"c":2.79,"h":2.875,"l":2.66,"n":49415,"o":2.86,"t":"2026-06-09T04:00:00Z","v":9106311,"vw":2.755904},{"c":2.98,"h":3.08,"l":2.835,"n":71233,"o":2.85,"t":"2026-06-10T04:00:00Z","v":13541910,"vw":2.986017},{"c":2.89,"h":3.1,"l":2.8601,"n":58178,"o":3.03,"t":"2026-06-11T04:00:00Z","v":11996709,"vw":2.95256},{"c":2.87,"h":2.955,"l":2.81,"n":46868,"o":2.83,"t":"2026-06-12T04:00:00Z","v":8050020,"vw":2.892763},{"c":2.54,"h":2.73,"l":2.52,"n":44565,"o":2.72,"t":"2026-06-15T04:00:00Z","v":13603209,"vw":2.596625},{"c":2.49,"h":2.53,"l":2.44,"n":30566,"o":2.5,"t":"2026-06-16T04:00:00Z","v":13366996,"vw":2.499087},{"c":2.5,"h":2.58,"l":2.45,"n":60241,"o":2.5,"t":"2026-06-17T04:00:00Z","v":10993911,"vw":2.517323},{"c":2.45,"h":2.48,"l":2.33,"n":70018,"o":2.48,"t":"2026-06-18T04:00:00Z","v":19438147,"vw":2.408945},{"c":2.46,"h":2.49,"l":2.375,"n":74500,"o":2.435,"t":"2026-06-22T04:00:00Z","v":11356422,"vw":2.44527},{"c":2.3,"h":2.43,"l":2.27,"n":88548,"o":2.41,"t":"2026-06-23T04:00:00Z","v":13553121,"vw":2.31723},{"c":2.12,"h":2.245,"l":2.11,"n":119052,"o":2.215,"t":"2026-06-24T04:00:00Z","v":18724171,"vw":2.165646},{"c":2.18,"h":2.225,"l":2.08,"n":147661,"o":2.08,"t":"2026-06-25T04:00:00Z","v":16006187,"vw":2.173862},{"c":2.18,"h":2.19,"l":2.065,"n":110703,"o":2.12,"t":"2026-06-26T04:00:00Z","v":42244735,"vw":2.159016},{"c":2.08,"h":2.2199,"l":2.06,"n":101266,"o":2.17,"t":"2026-06-29T04:00:00Z","v":16445784,"vw":2.10152},{"c":2.11,"h":2.2,"l":2.07,"n":78665,"o":2.12,"t":"2026-06-30T04:00:00Z","v":16145769,"vw":2.123489},{"c":2.03,"h":2.12,"l":2,"n":73741,"o":2.09,"t":"2026-07-01T04:00:00Z","v":15396390,"vw":2.045505},{"c":2.07,"h":2.12,"l":2,"n":96887,"o":2,"t":"2026-07-02T04:00:00Z","v":14771976,"vw":2.059007},{"c":2.09,"h":2.155,"l":2.06,"n":118236,"o":2.09,"t":"2026-07-06T04:00:00Z","v":14986757,"vw":2.097281},{"c":2.21,"h":2.26,"l":2.0801,"n":166479,"o":2.1,"t":"2026-07-07T04:00:00Z","v":14181030,"vw":2.175164},{"c":2.29,"h":2.38,"l":2.2,"n":177628,"o":2.295,"t":"2026-07-08T04:00:00Z","v":24752495,"vw":2.29076},{"c":2.18,"h":2.27,"l":2.13,"n":137622,"o":2.26,"t":"2026-07-09T04:00:00Z","v":18140439,"vw":2.173852},{"c":2.1,"h":2.221,"l":2.05,"n":114486,"o":2.21,"t":"2026-07-10T04:00:00Z","v":12614950,"vw":2.090786},{"c":2.44,"h":2.49,"l":2.135,"n":151567,"o":2.17,"t":"2026-07-13T04:00:00Z","v":42303121,"vw":2.362082},{"c":2.5,"h":2.605,"l":2.42,"n":127272,"o":2.45,"t":"2026-07-14T04:00:00Z","v":27597486,"vw":2.535079},{"c":2.32,"h":2.524,"l":2.27,"n":132884,"o":2.5,"t":"2026-07-15T04:00:00Z","v":22117542,"vw":2.326707},{"c":2.15,"h":2.3499,"l":2.13,"n":146376,"o":2.32,"t":"2026-07-16T04:00:00Z","v":13642418,"vw":2.223985},{"c":2.24,"h":2.29,"l":2.15,"n":78751,"o":2.22,"t":"2026-07-17T04:00:00Z","v":14928496,"vw":2.217539},{"c":2.3,"h":2.37,"l":2.22,"n":68401,"o":2.22,"t":"2026-07-20T04:00:00Z","v":11277901,"vw":2.299493},{"c":2.42,"h":2.44,"l":2.3,"n":49466,"o":2.32,"t":"2026-07-21T04:00:00Z","v":13040701,"vw":2.395489},{"c":2.65,"h":2.6699,"l":2.5,"n":65286,"o":2.5,"t":"2026-07-22T04:00:00Z","v":17104765,"vw":2.617008},{"c":2.74,"h":2.79,"l":2.67,"n":50701,"o":2.76,"t":"2026-07-23T04:00:00Z","v":14174065,"vw":2.723767},{"c":2.63,"h":2.725,"l":2.59,"n":42496,"o":2.65,"t":"2026-07-24T04:00:00Z","v":13270578,"vw":2.64959},{"c":2.44,"h":2.56,"l":2.42,"n":32541,"o":2.44,"t":"2026-07-27T04:00:00Z","v":10260371,"vw":2.464412},{"c":2.34,"h":2.475,"l":2.3,"n":38371,"o":2.43,"t":"2026-07-28T04:00:00Z","v":12687602,"vw":2.357934},{"c":2.48,"h":2.5,"l":2.39,"n":47134,"o":2.49,"t":"2026-07-29T04:00:00Z","v":14265758,"vw":2.455165},{"c":2.56,"h":2.58,"l":2.395,"n":40668,"o":2.44,"t":"2026-07-30T04:00:00Z","v":16015819,"vw":2.520979},{"c":2.69,"h":2.705,"l":2.57,"n":48487,"o":2.58,"t":"2026-07-31T04:00:00Z","v":16411551,"vw":2.659086},{"c":2.53,"h":2.61,"l":2.4801,"n":62585,"o":2.55,"t":"2026-08-03T04:00:00Z","v":16288475,"vw":2.55353},{"c":2.42,"h":2.43,"l":2.32,"n":63306,"o":2.4,"t":"2026-08-04T04:00:00Z","v":17000199,"vw":2.381864},{"c":2.35,"h":2.42,"l":2.31,"n":53111,"o":2.39,"t":"2026-08-05T04:00:00Z","v":19087847,"vw":2.356242},{"c":2.47,"h":2.54,"l":2.38,"n":55170,"o":2.42,"t":"2026-08-06T04:00:00Z","v":14659230,"vw":2.461962},{"c":2.48,"h":2.585,"l":2.4,"n":36369,"o":2.43,"t":"2026-08-07T04:00:00Z","v":10384378,"vw":2.510328},{"c":2.51,"h":2.58,"l":2.5,"n":42110,"o":2.55,"t":"2026-08-10T04:00:00Z","v":11936637,"vw":2.532268},{"c":2.56,"h":2.58,"l":2.48,"n":33180,"o":2.49,"t":"2026-08-11T04:00:00Z","v":6789126,"vw":2.545013},{"c":2.51,"h":2.53,"l":2.47,"n":34037,"o":2.51,"t":"2026-08-12T04:00:00Z","v":7384954,"vw":2.502054},{"c":2.53,"h":2.54,"l":2.4,"n":22667,"o":2.45,"t":"2026-08-13T04:00:00Z","v":7478398,"vw":2.486536},{"c":2.54,"h":2.61,"l":2.53,"n":26558,"o":2.54,"t":"2026-08-14T04:00:00Z","v":7729403,"vw":2.560421},{"c":2.6,"h":2.62,"l":2.5,"n":18468,"o":2.57,"t":"2026-08-17T04:00:00Z","v":7436226,"vw":2.564784},{"c":2.74,"h":2.75,"l":2.58,"n":30833,"o":2.69,"t":"2026-08-18T04:00:00Z","v":14219160,"vw":2.687483},{"c":2.82,"h":2.865,"l":2.73,"n":33320,"o":2.76,"t":"2026-08-19T04:00:00Z","v":16551644,"vw":2.816625},{"c":3.02,"h":3.04,"l":2.87,"n":36299,"o":2.91,"t":"2026-08-20T04:00:00Z","v":22031159,"vw":2.97329},{"c":2.96,"h":3.06,"l":2.94,"n":31477,"o":3.02,"t":"2026-08-21T04:00:00Z","v":14894731,"vw":2.983991},{"c":2.86,"h":2.95,"l":2.82,"n":32553,"o":2.9,"t":"2026-08-24T04:00:00Z","v":11424733,"vw":2.857407},{"c":2.73,"h":2.79,"l":2.6833,"n":28381,"o":2.745,"t":"2026-08-25T04:00:00Z","v":9410392,"vw":2.736334},{"c":2.78,"h":2.8,"l":2.59,"n":35204,"o":2.65,"t":"2026-08-26T04:00:00Z","v":12387777,"vw":2.722852},{"c":2.87,"h":2.91,"l":2.75,"n":26858,"o":2.82,"t":"2026-08-27T04:00:00Z","v":9356934,"vw":2.851931},{"c":2.76,"h":2.87,"l":2.73,"n":30053,"o":2.84,"t":"2026-08-28T04:00:00Z","v":10496365,"vw":2.765303},{"c":2.86,"h":2.91,"l":2.8,"n":30309,"o":2.9,"t":"2026-08-31T04:00:00Z","v":10077179,"vw":2.851354},{"c":2.95,"h":2.98,"l":2.85,"n":36478,"o":2.93,"t":"2026-09-01T04:00:00Z","v":11704412,"vw":2.933104},{"c":2.93,"h":3,"l":2.88,"n":37593,"o":2.9,"t":"2026-09-02T04:00:00Z","v":10167465,"vw":2.953308},{"c":2.82,"h":2.9508,"l":2.81,"n":27919,"o":2.95,"t":"2026-09-03T04:00:00Z","v":8849586,"vw":2.866361},{"c":2.78,"h":2.8,"l":2.68,"n":34188,"o":2.77,"t":"2026-09-04T04:00:00Z","v":14268934,"vw":2.751376},{"c":2.85,"h":2.92,"l":2.795,"n":29149,"o":2.89,"t":"2026-09-08T04:00:00Z","v":7625258,"vw":2.84721},{"c":2.87,"h":2.96,"l":2.83,"n":34962,"o":2.96,"t":"2026-09-09T04:00:00Z","v":10079466,"vw":2.876731},{"c":2.94,"h":3,"l":2.87,"n":30803,"o":2.94,"t":"2026-09-10T04:00:00Z","v":10433899,"vw":2.957493},{"c":3.02,"h":3.0385,"l":2.89,"n":30044,"o":2.89,"t":"2026-09-11T04:00:00Z","v":13028867,"vw":2.988628},{"c":2.92,"h":3.15,"l":2.89,"n":40380,"o":3.12,"t":"2026-09-14T04:00:00Z","v":16267663,"vw":2.976518},{"c":3.09,"h":3.1,"l":2.945,"n":39361,"o":2.96,"t":"2026-09-15T04:00:00Z","v":13965405,"vw":3.05428},{"c":2.87,"h":3,"l":2.85,"n":36445,"o":2.98,"t":"2026-09-16T04:00:00Z","v":16340528,"vw":2.9084},{"c":2.84,"h":2.8893,"l":2.81,"n":27846,"o":2.82,"t":"2026-09-17T04:00:00Z","v":9025901,"vw":2.836025},{"c":2.73,"h":2.87,"l":2.72,"n":27883,"o":2.87,"t":"2026-09-18T04:00:00Z","v":15780172,"vw":2.766456},{"c":2.63,"h":2.66,"l":2.58,"n":30413,"o":2.625,"t":"2026-09-21T04:00:00Z","v":12643781,"vw":2.6214},{"c":2.57,"h":2.63,"l":2.52,"n":29134,"o":2.55,"t":"2026-09-22T04:00:00Z","v":14245540,"vw":2.578667},{"c":2.65,"h":2.69,"l":2.55,"n":33968,"o":2.615,"t":"2026-09-23T04:00:00Z","v":16435950,"vw":2.648229},{"c":2.79,"h":2.85,"l":2.685,"n":35943,"o":2.7,"t":"2026-09-24T04:00:00Z","v":11833062,"vw":2.784068},{"c":2.65,"h":2.75,"l":2.61,"n":32178,"o":2.72,"t":"2026-09-25T04:00:00Z","v":11844315,"vw":2.663286},{"c":2.58,"h":2.728,"l":2.56,"n":56702,"o":2.7,"t":"2026-09-28T04:00:00Z","v":17830439,"vw":2.620497},{"c":2.58,"h":2.66,"l":2.5,"n":35089,"o":2.52,"t":"2026-09-29T04:00:00Z","v":11584685,"vw":2.605565},{"c":2.54,"h":2.6,"l":2.43,"n":44218,"o":2.56,"t":"2026-09-30T04:00:00Z","v":16154648,"vw":2.547347},{"c":2.58,"h":2.6293,"l":2.485,"n":41780,"o":2.55,"t":"2026-10-01T04:00:00Z","v":13725347,"vw":2.574934},{"c":2.51,"h":2.565,"l":2.465,"n":35110,"o":2.54,"t":"2026-10-02T04:00:00Z","v":11984235,"vw":2.504101},{"c":2.52,"h":2.63,"l":2.431,"n":42491,"o":2.515,"t":"2026-10-05T04:00:00Z","v":16826154,"vw":2.548455},{"c":2.6,"h":2.6399,"l":2.47,"n":55829,"o":2.54,"t":"2026-10-06T04:00:00Z","v":16321923,"vw":2.596011},{"c":2.59,"h":2.7,"l":2.55,"n":37377,"o":2.64,"t":"2026-10-07T04:00:00Z","v":11769991,"vw":2.591608},{"c":2.69,"h":2.75,"l":2.64,"n":49225,"o":2.69,"t":"2026-10-08T04:00:00Z","v":12181120,"vw":2.693593},{"c":2.64,"h":2.74,"l":2.62,"n":40101,"o":2.71,"t":"2026-10-09T04:00:00Z","v":8930605,"vw":2.664706},{"c":2.72,"h":2.78,"l":2.66,"n":40878,"o":2.7,"t":"2026-10-12T04:00:00Z","v":10081770,"vw":2.708341},{"c":2.78,"h":2.82,"l":2.715,"n":26944,"o":2.75,"t":"2026-10-13T04:00:00Z","v":7535389,"vw":2.777223},{"c":2.71,"h":2.815,"l":2.69,"n":32528,"o":2.805,"t":"2026-10-14T04:00:00Z","v":10315210,"vw":2.726751},{"c":2.68,"h":2.74,"l":2.6,"n":27049,"o":2.74,"t":"2026-10-15T04:00:00Z","v":8711690,"vw":2.668136},{"c":2.78,"h":2.81,"l":2.65,"n":31850,"o":2.71,"t":"2026-10-16T04:00:00Z","v":11249381,"vw":2.756761},{"c":2.79,"h":2.84,"l":2.76,"n":43973,"o":2.76,"t":"2026-10-19T04:00:00Z","v":12191380,"vw":2.79254},{"c":2.76,"h":2.835,"l":2.67,"n":34480,"o":2.83,"t":"2026-10-20T04:00:00Z","v":9098568,"vw":2.743472},{"c":2.7,"h":2.72,"l":2.61,"n":35812,"o":2.72,"t":"2026-10-21T04:00:00Z","v":14865049,"vw":2.671888}],"volatilityBars":[{"c":2.66,"h":2.71,"l":2.65,"n":107,"o":2.7,"t":"2026-09-21T08:00:00Z","v":21668,"vw":2.689267},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-21T08:15:00Z","v":700,"vw":2.68},{"c":2.73,"h":2.73,"l":2.68,"n":24,"o":2.705,"t":"2026-09-21T08:30:00Z","v":6163,"vw":2.726224},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-09-21T09:00:00Z","v":1000,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":11,"o":2.72,"t":"2026-09-21T09:15:00Z","v":4408,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-21T09:30:00Z","v":2747,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-21T09:45:00Z","v":6000,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-21T10:00:00Z","v":429,"vw":2.72},{"c":2.71,"h":2.73,"l":2.71,"n":2,"o":2.73,"t":"2026-09-21T10:45:00Z","v":1210,"vw":2.713471},{"c":2.7198,"h":2.7298,"l":2.7198,"n":5,"o":2.72,"t":"2026-09-21T11:00:00Z","v":41988,"vw":2.728099},{"c":2.72,"h":2.72,"l":2.7106,"n":5,"o":2.7106,"t":"2026-09-21T11:15:00Z","v":631,"vw":2.714016},{"c":2.7,"h":2.71,"l":2.7,"n":7,"o":2.71,"t":"2026-09-21T12:00:00Z","v":2827,"vw":2.709557},{"c":2.705,"h":2.705,"l":2.7017,"n":2,"o":2.7017,"t":"2026-09-21T12:15:00Z","v":380,"vw":2.703263},{"c":2.67,"h":2.7,"l":2.67,"n":34,"o":2.7,"t":"2026-09-21T12:30:00Z","v":26024,"vw":2.689317},{"c":2.65,"h":2.67,"l":2.64,"n":97,"o":2.67,"t":"2026-09-21T12:45:00Z","v":23762,"vw":2.650363},{"c":2.63,"h":2.64,"l":2.62,"n":32,"o":2.64,"t":"2026-09-21T13:00:00Z","v":22805,"vw":2.629239},{"c":2.6,"h":2.64,"l":2.6,"n":80,"o":2.62,"t":"2026-09-21T13:15:00Z","v":28193,"vw":2.608622},{"c":2.62,"h":2.625,"l":2.58,"n":1635,"o":2.625,"t":"2026-09-21T13:30:00Z","v":1282420,"vw":2.603375},{"c":2.635,"h":2.65,"l":2.615,"n":1335,"o":2.62,"t":"2026-09-21T13:45:00Z","v":349175,"vw":2.637829},{"c":2.615,"h":2.64,"l":2.6032,"n":1217,"o":2.635,"t":"2026-09-21T14:00:00Z","v":313038,"vw":2.621862},{"c":2.625,"h":2.635,"l":2.615,"n":1007,"o":2.615,"t":"2026-09-21T14:15:00Z","v":295574,"vw":2.626725},{"c":2.62,"h":2.65,"l":2.615,"n":1154,"o":2.62,"t":"2026-09-21T14:30:00Z","v":260844,"vw":2.628844},{"c":2.625,"h":2.63,"l":2.61,"n":1051,"o":2.62,"t":"2026-09-21T14:45:00Z","v":153095,"vw":2.623316},{"c":2.625,"h":2.635,"l":2.62,"n":928,"o":2.625,"t":"2026-09-21T15:00:00Z","v":143902,"vw":2.630403},{"c":2.62,"h":2.63,"l":2.61,"n":781,"o":2.62,"t":"2026-09-21T15:15:00Z","v":160736,"vw":2.617744},{"c":2.64,"h":2.64,"l":2.61,"n":1148,"o":2.615,"t":"2026-09-21T15:30:00Z","v":349486,"vw":2.621988},{"c":2.635,"h":2.64,"l":2.6219,"n":1114,"o":2.635,"t":"2026-09-21T15:45:00Z","v":200039,"vw":2.630756},{"c":2.61,"h":2.635,"l":2.6,"n":1455,"o":2.63,"t":"2026-09-21T16:00:00Z","v":645660,"vw":2.61611},{"c":2.625,"h":2.63,"l":2.6,"n":960,"o":2.615,"t":"2026-09-21T16:15:00Z","v":426411,"vw":2.614717},{"c":2.625,"h":2.63,"l":2.62,"n":837,"o":2.63,"t":"2026-09-21T16:30:00Z","v":211986,"vw":2.622245},{"c":2.605,"h":2.63,"l":2.6,"n":1044,"o":2.62,"t":"2026-09-21T16:45:00Z","v":503579,"vw":2.611223},{"c":2.595,"h":2.61,"l":2.59,"n":836,"o":2.605,"t":"2026-09-21T17:00:00Z","v":596637,"vw":2.600014},{"c":2.605,"h":2.61,"l":2.59,"n":975,"o":2.595,"t":"2026-09-21T17:15:00Z","v":421631,"vw":2.601512},{"c":2.62,"h":2.62,"l":2.6,"n":1083,"o":2.605,"t":"2026-09-21T17:30:00Z","v":700372,"vw":2.61001},{"c":2.625,"h":2.63,"l":2.615,"n":944,"o":2.6151,"t":"2026-09-21T17:45:00Z","v":391167,"vw":2.621744},{"c":2.635,"h":2.6364,"l":2.62,"n":841,"o":2.625,"t":"2026-09-21T18:00:00Z","v":320397,"vw":2.626971},{"c":2.65,"h":2.65,"l":2.63,"n":908,"o":2.635,"t":"2026-09-21T18:15:00Z","v":204510,"vw":2.638475},{"c":2.655,"h":2.655,"l":2.64,"n":1041,"o":2.645,"t":"2026-09-21T18:30:00Z","v":268812,"vw":2.647433},{"c":2.6507,"h":2.66,"l":2.65,"n":1265,"o":2.655,"t":"2026-09-21T18:45:00Z","v":520337,"vw":2.65092},{"c":2.6401,"h":2.6599,"l":2.64,"n":1058,"o":2.65,"t":"2026-09-21T19:00:00Z","v":322077,"vw":2.647647},{"c":2.625,"h":2.65,"l":2.62,"n":1061,"o":2.645,"t":"2026-09-21T19:15:00Z","v":403003,"vw":2.632822},{"c":2.62,"h":2.63,"l":2.61,"n":1205,"o":2.62,"t":"2026-09-21T19:30:00Z","v":436239,"vw":2.61899},{"c":2.64,"h":2.64,"l":2.61,"n":2881,"o":2.62,"t":"2026-09-21T19:45:00Z","v":1422729,"vw":2.625644},{"c":2.63,"h":2.63,"l":2.63,"n":28,"o":2.63,"t":"2026-09-21T20:00:00Z","v":1039140,"vw":2.63},{"c":2.6573,"h":2.6573,"l":2.63,"n":3,"o":2.63,"t":"2026-09-21T20:45:00Z","v":353,"vw":2.6391},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-21T21:15:00Z","v":100,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-21T21:30:00Z","v":200,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-21T22:15:00Z","v":100,"vw":2.65},{"c":2.64,"h":2.6497,"l":2.64,"n":2,"o":2.6497,"t":"2026-09-21T22:30:00Z","v":200,"vw":2.64485},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-21T22:45:00Z","v":2000,"vw":2.63},{"c":2.6499,"h":2.6499,"l":2.63,"n":2,"o":2.63,"t":"2026-09-21T23:30:00Z","v":903,"vw":2.632204},{"c":2.67,"h":2.67,"l":2.66,"n":7,"o":2.67,"t":"2026-09-22T08:00:00Z","v":2600,"vw":2.668825},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-09-22T08:30:00Z","v":38022,"vw":2.67},{"c":2.62,"h":2.66,"l":2.62,"n":11,"o":2.66,"t":"2026-09-22T08:45:00Z","v":7496,"vw":2.626107},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-09-22T09:00:00Z","v":553,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":19,"o":2.6,"t":"2026-09-22T09:15:00Z","v":4436,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":12,"o":2.6,"t":"2026-09-22T09:30:00Z","v":3586,"vw":2.6},{"c":2.59,"h":2.6,"l":2.58,"n":34,"o":2.59,"t":"2026-09-22T09:45:00Z","v":14087,"vw":2.583287},{"c":2.57,"h":2.58,"l":2.57,"n":12,"o":2.58,"t":"2026-09-22T10:00:00Z","v":14731,"vw":2.577519},{"c":2.57,"h":2.57,"l":2.57,"n":12,"o":2.57,"t":"2026-09-22T10:15:00Z","v":6281,"vw":2.57},{"c":2.5499,"h":2.58,"l":2.5499,"n":96,"o":2.56,"t":"2026-09-22T11:00:00Z","v":140596,"vw":2.557186},{"c":2.56,"h":2.56,"l":2.55,"n":9,"o":2.56,"t":"2026-09-22T11:15:00Z","v":10400,"vw":2.559707},{"c":2.56,"h":2.56,"l":2.55,"n":18,"o":2.55,"t":"2026-09-22T11:30:00Z","v":15350,"vw":2.559908},{"c":2.6016,"h":2.6016,"l":2.56,"n":18,"o":2.56,"t":"2026-09-22T12:00:00Z","v":21500,"vw":2.564548},{"c":2.5707,"h":2.5707,"l":2.5707,"n":1,"o":2.5707,"t":"2026-09-22T12:45:00Z","v":250,"vw":2.5707},{"c":2.55,"h":2.6,"l":2.55,"n":18,"o":2.56,"t":"2026-09-22T13:00:00Z","v":4599,"vw":2.559593},{"c":2.53,"h":2.55,"l":2.53,"n":49,"o":2.55,"t":"2026-09-22T13:15:00Z","v":14146,"vw":2.543755},{"c":2.555,"h":2.575,"l":2.52,"n":1012,"o":2.55,"t":"2026-09-22T13:30:00Z","v":746642,"vw":2.547613},{"c":2.555,"h":2.595,"l":2.55,"n":1007,"o":2.555,"t":"2026-09-22T13:45:00Z","v":375968,"vw":2.574331},{"c":2.6,"h":2.6,"l":2.555,"n":1144,"o":2.555,"t":"2026-09-22T14:00:00Z","v":328011,"vw":2.585443},{"c":2.611,"h":2.62,"l":2.5944,"n":1157,"o":2.595,"t":"2026-09-22T14:15:00Z","v":356569,"vw":2.610102},{"c":2.625,"h":2.63,"l":2.585,"n":1378,"o":2.61,"t":"2026-09-22T14:30:00Z","v":510971,"vw":2.604722},{"c":2.6,"h":2.63,"l":2.595,"n":769,"o":2.625,"t":"2026-09-22T14:45:00Z","v":217681,"vw":2.610112},{"c":2.6014,"h":2.61,"l":2.59,"n":1002,"o":2.6,"t":"2026-09-22T15:00:00Z","v":229497,"vw":2.60032},{"c":2.605,"h":2.61,"l":2.59,"n":739,"o":2.6,"t":"2026-09-22T15:15:00Z","v":126956,"vw":2.597997},{"c":2.6122,"h":2.62,"l":2.6,"n":1092,"o":2.6,"t":"2026-09-22T15:30:00Z","v":247939,"vw":2.609959},{"c":2.6221,"h":2.63,"l":2.615,"n":874,"o":2.62,"t":"2026-09-22T15:45:00Z","v":216381,"vw":2.626516},{"c":2.615,"h":2.63,"l":2.61,"n":956,"o":2.6232,"t":"2026-09-22T16:00:00Z","v":461224,"vw":2.622637},{"c":2.6,"h":2.6199,"l":2.6,"n":727,"o":2.61,"t":"2026-09-22T16:15:00Z","v":259307,"vw":2.605959},{"c":2.605,"h":2.6151,"l":2.6,"n":1046,"o":2.6,"t":"2026-09-22T16:30:00Z","v":318339,"vw":2.60589},{"c":2.6001,"h":2.6185,"l":2.59,"n":983,"o":2.61,"t":"2026-09-22T16:45:00Z","v":346995,"vw":2.602768},{"c":2.595,"h":2.61,"l":2.59,"n":793,"o":2.6,"t":"2026-09-22T17:00:00Z","v":224245,"vw":2.599526},{"c":2.595,"h":2.61,"l":2.59,"n":933,"o":2.595,"t":"2026-09-22T17:15:00Z","v":259652,"vw":2.60034},{"c":2.605,"h":2.61,"l":2.59,"n":823,"o":2.595,"t":"2026-09-22T17:30:00Z","v":279718,"vw":2.598416},{"c":2.57,"h":2.62,"l":2.57,"n":1506,"o":2.61,"t":"2026-09-22T17:45:00Z","v":811798,"vw":2.589498},{"c":2.55,"h":2.58,"l":2.55,"n":1165,"o":2.57,"t":"2026-09-22T18:00:00Z","v":518722,"vw":2.563402},{"c":2.572,"h":2.58,"l":2.55,"n":1419,"o":2.555,"t":"2026-09-22T18:15:00Z","v":580350,"vw":2.565299},{"c":2.558,"h":2.58,"l":2.55,"n":866,"o":2.57,"t":"2026-09-22T18:30:00Z","v":319013,"vw":2.560938},{"c":2.565,"h":2.58,"l":2.55,"n":983,"o":2.555,"t":"2026-09-22T18:45:00Z","v":284004,"vw":2.566357},{"c":2.56,"h":2.57,"l":2.55,"n":1085,"o":2.565,"t":"2026-09-22T19:00:00Z","v":531950,"vw":2.558761},{"c":2.56,"h":2.5625,"l":2.55,"n":868,"o":2.56,"t":"2026-09-22T19:15:00Z","v":605555,"vw":2.558192},{"c":2.57,"h":2.57,"l":2.54,"n":1537,"o":2.56,"t":"2026-09-22T19:30:00Z","v":2208631,"vw":2.548485},{"c":2.58,"h":2.58,"l":2.56,"n":2752,"o":2.57,"t":"2026-09-22T19:45:00Z","v":1480952,"vw":2.570955},{"c":2.57,"h":2.59,"l":2.57,"n":26,"o":2.59,"t":"2026-09-22T20:00:00Z","v":1044910,"vw":2.570029},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-22T20:15:00Z","v":2250,"vw":2.56},{"c":2.5504,"h":2.5504,"l":2.5504,"n":3,"o":2.5504,"t":"2026-09-22T20:30:00Z","v":348,"vw":2.5504},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-22T23:00:00Z","v":300,"vw":2.58},{"c":2.5791,"h":2.5791,"l":2.5791,"n":1,"o":2.5791,"t":"2026-09-22T23:15:00Z","v":1000,"vw":2.5791},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-23T10:00:00Z","v":100,"vw":2.57},{"c":2.57,"h":2.57,"l":2.5615,"n":12,"o":2.5615,"t":"2026-09-23T11:00:00Z","v":2453,"vw":2.568841},{"c":2.599,"h":2.6,"l":2.58,"n":8,"o":2.58,"t":"2026-09-23T11:30:00Z","v":16266,"vw":2.59043},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-23T11:45:00Z","v":100,"vw":2.6},{"c":2.61,"h":2.61,"l":2.6,"n":14,"o":2.6,"t":"2026-09-23T12:15:00Z","v":3237,"vw":2.60334},{"c":2.61,"h":2.62,"l":2.61,"n":4,"o":2.6115,"t":"2026-09-23T12:30:00Z","v":10700,"vw":2.619402},{"c":2.62,"h":2.62,"l":2.62,"n":9,"o":2.62,"t":"2026-09-23T12:45:00Z","v":5209,"vw":2.62},{"c":2.63,"h":2.63,"l":2.62,"n":17,"o":2.62,"t":"2026-09-23T13:00:00Z","v":7358,"vw":2.62709},{"c":2.62,"h":2.62,"l":2.62,"n":13,"o":2.62,"t":"2026-09-23T13:15:00Z","v":7642,"vw":2.62},{"c":2.56,"h":2.615,"l":2.55,"n":1270,"o":2.615,"t":"2026-09-23T13:30:00Z","v":651130,"vw":2.582946},{"c":2.59,"h":2.605,"l":2.555,"n":1283,"o":2.5557,"t":"2026-09-23T13:45:00Z","v":313205,"vw":2.581934},{"c":2.6075,"h":2.6075,"l":2.58,"n":1457,"o":2.585,"t":"2026-09-23T14:00:00Z","v":550093,"vw":2.594285},{"c":2.635,"h":2.635,"l":2.6,"n":842,"o":2.605,"t":"2026-09-23T14:15:00Z","v":214329,"vw":2.617306},{"c":2.645,"h":2.66,"l":2.62,"n":1212,"o":2.635,"t":"2026-09-23T14:30:00Z","v":510519,"vw":2.644022},{"c":2.615,"h":2.65,"l":2.61,"n":1254,"o":2.64,"t":"2026-09-23T14:45:00Z","v":656493,"vw":2.634749},{"c":2.63,"h":2.64,"l":2.61,"n":1083,"o":2.61,"t":"2026-09-23T15:00:00Z","v":734252,"vw":2.624641},{"c":2.67,"h":2.67,"l":2.62,"n":1324,"o":2.625,"t":"2026-09-23T15:15:00Z","v":610241,"vw":2.639757},{"c":2.665,"h":2.69,"l":2.66,"n":1295,"o":2.665,"t":"2026-09-23T15:30:00Z","v":772241,"vw":2.672972},{"c":2.665,"h":2.68,"l":2.66,"n":783,"o":2.66,"t":"2026-09-23T15:45:00Z","v":248776,"vw":2.665091},{"c":2.69,"h":2.69,"l":2.6522,"n":1093,"o":2.66,"t":"2026-09-23T16:00:00Z","v":377594,"vw":2.672972},{"c":2.69,"h":2.69,"l":2.67,"n":1171,"o":2.68,"t":"2026-09-23T16:15:00Z","v":482581,"vw":2.683329},{"c":2.675,"h":2.69,"l":2.67,"n":1010,"o":2.685,"t":"2026-09-23T16:30:00Z","v":551766,"vw":2.682927},{"c":2.68,"h":2.69,"l":2.66,"n":1367,"o":2.67,"t":"2026-09-23T16:45:00Z","v":611672,"vw":2.673639},{"c":2.64,"h":2.675,"l":2.64,"n":1786,"o":2.675,"t":"2026-09-23T17:00:00Z","v":770654,"vw":2.665155},{"c":2.635,"h":2.6499,"l":2.63,"n":1000,"o":2.64,"t":"2026-09-23T17:15:00Z","v":315318,"vw":2.636746},{"c":2.6592,"h":2.66,"l":2.63,"n":1430,"o":2.635,"t":"2026-09-23T17:30:00Z","v":691208,"vw":2.642862},{"c":2.645,"h":2.665,"l":2.64,"n":1499,"o":2.66,"t":"2026-09-23T17:45:00Z","v":791953,"vw":2.649513},{"c":2.65,"h":2.655,"l":2.64,"n":1272,"o":2.65,"t":"2026-09-23T18:00:00Z","v":630036,"vw":2.648237},{"c":2.65,"h":2.655,"l":2.64,"n":1106,"o":2.645,"t":"2026-09-23T18:15:00Z","v":437826,"vw":2.647109},{"c":2.645,"h":2.6699,"l":2.64,"n":1315,"o":2.645,"t":"2026-09-23T18:30:00Z","v":652491,"vw":2.650721},{"c":2.655,"h":2.66,"l":2.64,"n":1180,"o":2.645,"t":"2026-09-23T18:45:00Z","v":775880,"vw":2.652601},{"c":2.66,"h":2.66,"l":2.6432,"n":907,"o":2.655,"t":"2026-09-23T19:00:00Z","v":332471,"vw":2.65545},{"c":2.6701,"h":2.6797,"l":2.655,"n":1152,"o":2.66,"t":"2026-09-23T19:15:00Z","v":486077,"vw":2.665856},{"c":2.67,"h":2.6799,"l":2.66,"n":1381,"o":2.675,"t":"2026-09-23T19:30:00Z","v":510466,"vw":2.667529},{"c":2.665,"h":2.67,"l":2.65,"n":3298,"o":2.665,"t":"2026-09-23T19:45:00Z","v":1581134,"vw":2.658487},{"c":2.63,"h":2.66,"l":2.63,"n":23,"o":2.65,"t":"2026-09-23T20:00:00Z","v":994176,"vw":2.649949},{"c":2.6616,"h":2.6616,"l":2.6616,"n":1,"o":2.6616,"t":"2026-09-23T20:30:00Z","v":271,"vw":2.6616},{"c":2.676,"h":2.6799,"l":2.67,"n":12,"o":2.67,"t":"2026-09-23T21:45:00Z","v":95759,"vw":2.677279},{"c":2.68,"h":2.68,"l":2.6769,"n":6,"o":2.6769,"t":"2026-09-23T22:00:00Z","v":5157,"vw":2.677569},{"c":2.6609,"h":2.6609,"l":2.6609,"n":1,"o":2.6609,"t":"2026-09-23T22:15:00Z","v":400,"vw":2.6609},{"c":2.6608,"h":2.6608,"l":2.66,"n":2,"o":2.66,"t":"2026-09-23T22:45:00Z","v":538,"vw":2.660651},{"c":2.6799,"h":2.6799,"l":2.6715,"n":2,"o":2.6715,"t":"2026-09-23T23:00:00Z","v":9955,"vw":2.671584},{"c":2.6701,"h":2.6701,"l":2.67,"n":3,"o":2.67,"t":"2026-09-23T23:15:00Z","v":300,"vw":2.670033},{"c":2.671,"h":2.671,"l":2.671,"n":6,"o":2.671,"t":"2026-09-23T23:30:00Z","v":157,"vw":2.671},{"c":2.6715,"h":2.6785,"l":2.6715,"n":2,"o":2.6785,"t":"2026-09-23T23:45:00Z","v":4955,"vw":2.672913},{"c":2.66,"h":2.66,"l":2.61,"n":9,"o":2.66,"t":"2026-09-24T08:00:00Z","v":492,"vw":2.646192},{"c":2.6401,"h":2.6401,"l":2.6401,"n":1,"o":2.6401,"t":"2026-09-24T08:15:00Z","v":500,"vw":2.6401},{"c":2.7,"h":2.71,"l":2.7,"n":6,"o":2.71,"t":"2026-09-24T08:30:00Z","v":978,"vw":2.706367},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-24T09:00:00Z","v":2503,"vw":2.68},{"c":2.68,"h":2.7,"l":2.68,"n":3,"o":2.7,"t":"2026-09-24T09:15:00Z","v":507,"vw":2.696},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-09-24T09:30:00Z","v":3675,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-24T09:45:00Z","v":9926,"vw":2.7},{"c":2.69,"h":2.69,"l":2.68,"n":12,"o":2.685,"t":"2026-09-24T11:00:00Z","v":20003,"vw":2.686707},{"c":2.7001,"h":2.7001,"l":2.7,"n":6,"o":2.7,"t":"2026-09-24T11:15:00Z","v":766,"vw":2.700035},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-09-24T11:30:00Z","v":8011,"vw":2.71},{"c":2.7185,"h":2.7193,"l":2.7105,"n":3,"o":2.7105,"t":"2026-09-24T11:45:00Z","v":724,"vw":2.71618},{"c":2.72,"h":2.72,"l":2.71,"n":3,"o":2.71,"t":"2026-09-24T12:00:00Z","v":3500,"vw":2.718571},{"c":2.7325,"h":2.7325,"l":2.72,"n":17,"o":2.72,"t":"2026-09-24T12:15:00Z","v":16409,"vw":2.722567},{"c":2.7393,"h":2.7397,"l":2.73,"n":17,"o":2.7397,"t":"2026-09-24T12:30:00Z","v":4948,"vw":2.732777},{"c":2.72,"h":2.7386,"l":2.72,"n":40,"o":2.73,"t":"2026-09-24T12:45:00Z","v":6137,"vw":2.723611},{"c":2.71,"h":2.72,"l":2.71,"n":12,"o":2.71,"t":"2026-09-24T13:15:00Z","v":5943,"vw":2.71867},{"c":2.725,"h":2.74,"l":2.685,"n":1191,"o":2.71,"t":"2026-09-24T13:30:00Z","v":477777,"vw":2.710263},{"c":2.775,"h":2.78,"l":2.7201,"n":1039,"o":2.725,"t":"2026-09-24T13:45:00Z","v":416589,"vw":2.753675},{"c":2.77,"h":2.78,"l":2.74,"n":1192,"o":2.77,"t":"2026-09-24T14:00:00Z","v":266641,"vw":2.760741},{"c":2.755,"h":2.775,"l":2.75,"n":1066,"o":2.765,"t":"2026-09-24T14:15:00Z","v":203252,"vw":2.761531},{"c":2.795,"h":2.805,"l":2.75,"n":1230,"o":2.755,"t":"2026-09-24T14:30:00Z","v":365781,"vw":2.789358},{"c":2.815,"h":2.82,"l":2.79,"n":1056,"o":2.795,"t":"2026-09-24T14:45:00Z","v":265402,"vw":2.804439},{"c":2.825,"h":2.84,"l":2.81,"n":1153,"o":2.815,"t":"2026-09-24T15:00:00Z","v":190504,"vw":2.824333},{"c":2.8301,"h":2.84,"l":2.81,"n":1132,"o":2.825,"t":"2026-09-24T15:15:00Z","v":320116,"vw":2.82196},{"c":2.8492,"h":2.85,"l":2.835,"n":936,"o":2.84,"t":"2026-09-24T15:30:00Z","v":242265,"vw":2.843199},{"c":2.84,"h":2.85,"l":2.83,"n":1261,"o":2.85,"t":"2026-09-24T15:45:00Z","v":166502,"vw":2.840019},{"c":2.84,"h":2.85,"l":2.8323,"n":1239,"o":2.84,"t":"2026-09-24T16:00:00Z","v":346052,"vw":2.840103},{"c":2.735,"h":2.84,"l":2.72,"n":2920,"o":2.84,"t":"2026-09-24T16:15:00Z","v":1741379,"vw":2.767485},{"c":2.7314,"h":2.74,"l":2.72,"n":1320,"o":2.735,"t":"2026-09-24T16:30:00Z","v":395614,"vw":2.730536},{"c":2.775,"h":2.78,"l":2.735,"n":1404,"o":2.735,"t":"2026-09-24T16:45:00Z","v":365395,"vw":2.754277},{"c":2.775,"h":2.79,"l":2.76,"n":1228,"o":2.775,"t":"2026-09-24T17:00:00Z","v":343078,"vw":2.776387},{"c":2.78,"h":2.79,"l":2.765,"n":1325,"o":2.78,"t":"2026-09-24T17:15:00Z","v":463200,"vw":2.776867},{"c":2.8099,"h":2.81,"l":2.78,"n":1516,"o":2.785,"t":"2026-09-24T17:30:00Z","v":450920,"vw":2.797282},{"c":2.81,"h":2.82,"l":2.8,"n":1501,"o":2.81,"t":"2026-09-24T17:45:00Z","v":287644,"vw":2.811619},{"c":2.8001,"h":2.82,"l":2.8,"n":1137,"o":2.8109,"t":"2026-09-24T18:00:00Z","v":240580,"vw":2.810421},{"c":2.805,"h":2.81,"l":2.78,"n":1136,"o":2.8,"t":"2026-09-24T18:15:00Z","v":570050,"vw":2.795194},{"c":2.7875,"h":2.81,"l":2.77,"n":1437,"o":2.805,"t":"2026-09-24T18:30:00Z","v":645683,"vw":2.791643},{"c":2.795,"h":2.8,"l":2.785,"n":938,"o":2.789,"t":"2026-09-24T18:45:00Z","v":212959,"vw":2.791465},{"c":2.825,"h":2.825,"l":2.79,"n":1297,"o":2.795,"t":"2026-09-24T19:00:00Z","v":230434,"vw":2.809947},{"c":2.81,"h":2.83,"l":2.802,"n":1335,"o":2.825,"t":"2026-09-24T19:15:00Z","v":362345,"vw":2.81624},{"c":2.79,"h":2.81,"l":2.78,"n":1252,"o":2.805,"t":"2026-09-24T19:30:00Z","v":240585,"vw":2.794014},{"c":2.795,"h":2.8,"l":2.77,"n":3362,"o":2.785,"t":"2026-09-24T19:45:00Z","v":1050975,"vw":2.785798},{"c":2.8,"h":2.83,"l":2.79,"n":27,"o":2.79,"t":"2026-09-24T20:00:00Z","v":800120,"vw":2.790501},{"c":2.8299,"h":2.8299,"l":2.8046,"n":7,"o":2.8046,"t":"2026-09-24T20:15:00Z","v":11935,"vw":2.815271},{"c":2.8,"h":2.8288,"l":2.8,"n":5,"o":2.82,"t":"2026-09-24T20:45:00Z","v":17134,"vw":2.819779},{"c":2.8001,"h":2.8001,"l":2.8001,"n":1,"o":2.8001,"t":"2026-09-24T21:00:00Z","v":375,"vw":2.8001},{"c":2.8,"h":2.806,"l":2.8,"n":4,"o":2.806,"t":"2026-09-24T21:15:00Z","v":14088,"vw":2.803},{"c":2.8299,"h":2.8299,"l":2.8299,"n":1,"o":2.8299,"t":"2026-09-24T22:00:00Z","v":360,"vw":2.8299},{"c":2.8275,"h":2.8275,"l":2.8275,"n":1,"o":2.8275,"t":"2026-09-24T22:15:00Z","v":350,"vw":2.8275},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-24T22:45:00Z","v":444,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-24T23:00:00Z","v":200,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-24T23:30:00Z","v":375,"vw":2.8},{"c":2.7793,"h":2.83,"l":2.7793,"n":7,"o":2.8,"t":"2026-09-24T23:45:00Z","v":2005,"vw":2.788089},{"c":2.76,"h":2.76,"l":2.73,"n":22,"o":2.76,"t":"2026-09-25T08:00:00Z","v":5842,"vw":2.747209},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-25T08:45:00Z","v":343,"vw":2.76},{"c":2.74,"h":2.75,"l":2.74,"n":2,"o":2.75,"t":"2026-09-25T10:30:00Z","v":1201,"vw":2.749159},{"c":2.75,"h":2.77,"l":2.75,"n":5,"o":2.77,"t":"2026-09-25T11:00:00Z","v":1659,"vw":2.756061},{"c":2.745,"h":2.745,"l":2.73,"n":10,"o":2.74,"t":"2026-09-25T11:30:00Z","v":4119,"vw":2.737927},{"c":2.7303,"h":2.7303,"l":2.73,"n":3,"o":2.73,"t":"2026-09-25T11:45:00Z","v":1201,"vw":2.73025},{"c":2.71,"h":2.7554,"l":2.71,"n":14,"o":2.7308,"t":"2026-09-25T12:00:00Z","v":3107,"vw":2.727385},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-25T12:15:00Z","v":155,"vw":2.74},{"c":2.73,"h":2.75,"l":2.73,"n":33,"o":2.73,"t":"2026-09-25T12:30:00Z","v":6962,"vw":2.73135},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-09-25T13:00:00Z","v":1480,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-25T13:15:00Z","v":535,"vw":2.73},{"c":2.69,"h":2.75,"l":2.69,"n":959,"o":2.72,"t":"2026-09-25T13:30:00Z","v":394823,"vw":2.720651},{"c":2.695,"h":2.7,"l":2.67,"n":845,"o":2.69,"t":"2026-09-25T13:45:00Z","v":363418,"vw":2.690551},{"c":2.7132,"h":2.7164,"l":2.69,"n":880,"o":2.695,"t":"2026-09-25T14:00:00Z","v":176512,"vw":2.701128},{"c":2.705,"h":2.72,"l":2.7,"n":743,"o":2.715,"t":"2026-09-25T14:15:00Z","v":148660,"vw":2.709867},{"c":2.715,"h":2.73,"l":2.7,"n":720,"o":2.705,"t":"2026-09-25T14:30:00Z","v":193623,"vw":2.715101},{"c":2.715,"h":2.72,"l":2.705,"n":628,"o":2.715,"t":"2026-09-25T14:45:00Z","v":180208,"vw":2.711911},{"c":2.725,"h":2.73,"l":2.71,"n":742,"o":2.715,"t":"2026-09-25T15:00:00Z","v":144917,"vw":2.720346},{"c":2.7286,"h":2.73,"l":2.71,"n":760,"o":2.725,"t":"2026-09-25T15:15:00Z","v":162683,"vw":2.720097},{"c":2.72,"h":2.73,"l":2.71,"n":792,"o":2.7298,"t":"2026-09-25T15:30:00Z","v":183605,"vw":2.721323},{"c":2.69,"h":2.725,"l":2.69,"n":888,"o":2.72,"t":"2026-09-25T15:45:00Z","v":247890,"vw":2.706559},{"c":2.68,"h":2.695,"l":2.68,"n":1470,"o":2.69,"t":"2026-09-25T16:00:00Z","v":378012,"vw":2.684695},{"c":2.65,"h":2.685,"l":2.65,"n":1486,"o":2.685,"t":"2026-09-25T16:15:00Z","v":572378,"vw":2.672164},{"c":2.645,"h":2.675,"l":2.64,"n":1210,"o":2.65,"t":"2026-09-25T16:30:00Z","v":325658,"vw":2.658328},{"c":2.66,"h":2.665,"l":2.64,"n":874,"o":2.645,"t":"2026-09-25T16:45:00Z","v":201135,"vw":2.649816},{"c":2.625,"h":2.665,"l":2.6201,"n":1113,"o":2.6601,"t":"2026-09-25T17:00:00Z","v":355694,"vw":2.640024},{"c":2.615,"h":2.635,"l":2.61,"n":934,"o":2.625,"t":"2026-09-25T17:15:00Z","v":571316,"vw":2.627475},{"c":2.6302,"h":2.66,"l":2.61,"n":1255,"o":2.615,"t":"2026-09-25T17:30:00Z","v":713230,"vw":2.63558},{"c":2.635,"h":2.64,"l":2.63,"n":694,"o":2.635,"t":"2026-09-25T17:45:00Z","v":69365,"vw":2.634817},{"c":2.645,"h":2.65,"l":2.63,"n":1256,"o":2.63,"t":"2026-09-25T18:00:00Z","v":286825,"vw":2.639224},{"c":2.65,"h":2.685,"l":2.63,"n":2273,"o":2.64,"t":"2026-09-25T18:15:00Z","v":1720126,"vw":2.658483},{"c":2.6501,"h":2.66,"l":2.64,"n":1131,"o":2.655,"t":"2026-09-25T18:30:00Z","v":551504,"vw":2.650019},{"c":2.65,"h":2.66,"l":2.65,"n":1397,"o":2.655,"t":"2026-09-25T18:45:00Z","v":303597,"vw":2.651737},{"c":2.655,"h":2.66,"l":2.65,"n":1084,"o":2.655,"t":"2026-09-25T19:00:00Z","v":191973,"vw":2.654501},{"c":2.65,"h":2.66,"l":2.64,"n":1536,"o":2.66,"t":"2026-09-25T19:15:00Z","v":620275,"vw":2.653314},{"c":2.66,"h":2.66,"l":2.645,"n":1329,"o":2.655,"t":"2026-09-25T19:30:00Z","v":324634,"vw":2.652622},{"c":2.65,"h":2.66,"l":2.65,"n":4780,"o":2.65,"t":"2026-09-25T19:45:00Z","v":1223061,"vw":2.654205},{"c":2.66,"h":2.66,"l":2.65,"n":19,"o":2.65,"t":"2026-09-25T20:00:00Z","v":854416,"vw":2.650001},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-09-25T20:15:00Z","v":1254,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-09-25T20:30:00Z","v":200,"vw":2.66},{"c":2.6585,"h":2.6585,"l":2.6585,"n":2,"o":2.6585,"t":"2026-09-25T20:45:00Z","v":109,"vw":2.6585},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-25T21:00:00Z","v":175,"vw":2.66},{"c":2.66,"h":2.66,"l":2.6591,"n":3,"o":2.6591,"t":"2026-09-25T21:15:00Z","v":227528,"vw":2.659438},{"c":2.66,"h":2.66,"l":2.6598,"n":3,"o":2.6598,"t":"2026-09-25T21:30:00Z","v":483,"vw":2.659842},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-25T23:45:00Z","v":500,"vw":2.65},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-09-28T08:00:00Z","v":1010,"vw":2.69},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-09-28T09:45:00Z","v":484,"vw":2.71},{"c":2.77,"h":2.77,"l":2.74,"n":4,"o":2.74,"t":"2026-09-28T10:45:00Z","v":30000,"vw":2.768},{"c":2.7694,"h":2.77,"l":2.73,"n":28,"o":2.73,"t":"2026-09-28T11:00:00Z","v":47123,"vw":2.761416},{"c":2.77,"h":2.77,"l":2.76,"n":24,"o":2.76,"t":"2026-09-28T11:15:00Z","v":24271,"vw":2.760053},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-28T11:45:00Z","v":725,"vw":2.76},{"c":2.75,"h":2.766,"l":2.75,"n":20,"o":2.76,"t":"2026-09-28T12:00:00Z","v":30363,"vw":2.755101},{"c":2.74,"h":2.751,"l":2.74,"n":35,"o":2.751,"t":"2026-09-28T12:15:00Z","v":23654,"vw":2.749447},{"c":2.77,"h":2.77,"l":2.75,"n":9,"o":2.7649,"t":"2026-09-28T12:30:00Z","v":11999,"vw":2.760807},{"c":2.71,"h":2.73,"l":2.71,"n":51,"o":2.73,"t":"2026-09-28T13:00:00Z","v":19710,"vw":2.729582},{"c":2.71,"h":2.71,"l":2.71,"n":9,"o":2.71,"t":"2026-09-28T13:15:00Z","v":5269,"vw":2.71},{"c":2.7,"h":2.705,"l":2.65,"n":1993,"o":2.7,"t":"2026-09-28T13:30:00Z","v":1047620,"vw":2.675747},{"c":2.685,"h":2.7,"l":2.67,"n":1387,"o":2.7,"t":"2026-09-28T13:45:00Z","v":536666,"vw":2.682683},{"c":2.67,"h":2.7,"l":2.67,"n":967,"o":2.685,"t":"2026-09-28T14:00:00Z","v":526557,"vw":2.680134},{"c":2.685,"h":2.69,"l":2.66,"n":897,"o":2.675,"t":"2026-09-28T14:15:00Z","v":207155,"vw":2.674696},{"c":2.705,"h":2.72,"l":2.68,"n":1101,"o":2.68,"t":"2026-09-28T14:30:00Z","v":384594,"vw":2.704877},{"c":2.685,"h":2.728,"l":2.68,"n":1990,"o":2.7,"t":"2026-09-28T14:45:00Z","v":386040,"vw":2.706267},{"c":2.68,"h":2.69,"l":2.665,"n":1819,"o":2.685,"t":"2026-09-28T15:00:00Z","v":485519,"vw":2.676219},{"c":2.675,"h":2.6893,"l":2.665,"n":1591,"o":2.675,"t":"2026-09-28T15:15:00Z","v":280764,"vw":2.674499},{"c":2.675,"h":2.685,"l":2.66,"n":1994,"o":2.67,"t":"2026-09-28T15:30:00Z","v":338613,"vw":2.672595},{"c":2.665,"h":2.68,"l":2.66,"n":1826,"o":2.67,"t":"2026-09-28T15:45:00Z","v":597982,"vw":2.669794},{"c":2.665,"h":2.67,"l":2.65,"n":1853,"o":2.665,"t":"2026-09-28T16:00:00Z","v":568841,"vw":2.659781},{"c":2.615,"h":2.6665,"l":2.6,"n":3638,"o":2.6665,"t":"2026-09-28T16:15:00Z","v":1249923,"vw":2.629548},{"c":2.625,"h":2.64,"l":2.615,"n":2233,"o":2.615,"t":"2026-09-28T16:30:00Z","v":386466,"vw":2.626907},{"c":2.625,"h":2.63,"l":2.605,"n":3253,"o":2.63,"t":"2026-09-28T16:45:00Z","v":1258830,"vw":2.618818},{"c":2.5822,"h":2.63,"l":2.58,"n":2432,"o":2.625,"t":"2026-09-28T17:00:00Z","v":829906,"vw":2.604412},{"c":2.605,"h":2.62,"l":2.58,"n":2761,"o":2.585,"t":"2026-09-28T17:15:00Z","v":730095,"vw":2.603115},{"c":2.605,"h":2.61,"l":2.6,"n":1429,"o":2.605,"t":"2026-09-28T17:30:00Z","v":195291,"vw":2.602075},{"c":2.595,"h":2.61,"l":2.585,"n":1733,"o":2.605,"t":"2026-09-28T17:45:00Z","v":603132,"vw":2.59416},{"c":2.6,"h":2.61,"l":2.595,"n":1499,"o":2.595,"t":"2026-09-28T18:00:00Z","v":269406,"vw":2.603055},{"c":2.605,"h":2.61,"l":2.591,"n":1853,"o":2.605,"t":"2026-09-28T18:15:00Z","v":502822,"vw":2.602363},{"c":2.59,"h":2.601,"l":2.59,"n":1596,"o":2.6,"t":"2026-09-28T18:30:00Z","v":240459,"vw":2.593697},{"c":2.57,"h":2.6,"l":2.57,"n":2670,"o":2.59,"t":"2026-09-28T18:45:00Z","v":592058,"vw":2.580205},{"c":2.59,"h":2.59,"l":2.56,"n":2437,"o":2.57,"t":"2026-09-28T19:00:00Z","v":481392,"vw":2.57418},{"c":2.58,"h":2.59,"l":2.57,"n":1914,"o":2.58,"t":"2026-09-28T19:15:00Z","v":335737,"vw":2.579055},{"c":2.57,"h":2.585,"l":2.57,"n":2441,"o":2.58,"t":"2026-09-28T19:30:00Z","v":541024,"vw":2.575438},{"c":2.575,"h":2.59,"l":2.56,"n":7007,"o":2.57,"t":"2026-09-28T19:45:00Z","v":2709014,"vw":2.574291},{"c":2.58,"h":2.58,"l":2.58,"n":21,"o":2.58,"t":"2026-09-28T20:00:00Z","v":1294688,"vw":2.58},{"c":2.58,"h":2.59,"l":2.58,"n":3,"o":2.59,"t":"2026-09-28T21:15:00Z","v":5253,"vw":2.589695},{"c":2.5729,"h":2.58,"l":2.5729,"n":2,"o":2.58,"t":"2026-09-28T22:45:00Z","v":240,"vw":2.575858},{"c":2.58,"h":2.61,"l":2.56,"n":11,"o":2.61,"t":"2026-09-29T08:00:00Z","v":15215,"vw":2.589703},{"c":2.57,"h":2.57,"l":2.57,"n":42,"o":2.57,"t":"2026-09-29T10:00:00Z","v":10868,"vw":2.57},{"c":2.57,"h":2.58,"l":2.57,"n":11,"o":2.575,"t":"2026-09-29T10:30:00Z","v":9341,"vw":2.572283},{"c":2.5395,"h":2.57,"l":2.53,"n":12,"o":2.57,"t":"2026-09-29T11:00:00Z","v":7693,"vw":2.546566},{"c":2.54,"h":2.54,"l":2.5231,"n":26,"o":2.53,"t":"2026-09-29T11:45:00Z","v":69277,"vw":2.539534},{"c":2.54,"h":2.54,"l":2.53,"n":9,"o":2.54,"t":"2026-09-29T12:00:00Z","v":2476,"vw":2.539083},{"c":2.5395,"h":2.5395,"l":2.5395,"n":1,"o":2.5395,"t":"2026-09-29T12:15:00Z","v":729,"vw":2.5395},{"c":2.53,"h":2.54,"l":2.53,"n":17,"o":2.54,"t":"2026-09-29T12:30:00Z","v":25913,"vw":2.533096},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-09-29T12:45:00Z","v":100,"vw":2.54},{"c":2.5263,"h":2.5263,"l":2.52,"n":18,"o":2.52,"t":"2026-09-29T13:00:00Z","v":6373,"vw":2.520115},{"c":2.52,"h":2.5378,"l":2.5,"n":15,"o":2.515,"t":"2026-09-29T13:15:00Z","v":12256,"vw":2.509825},{"c":2.58,"h":2.585,"l":2.5,"n":1525,"o":2.52,"t":"2026-09-29T13:30:00Z","v":823552,"vw":2.556522},{"c":2.5862,"h":2.595,"l":2.57,"n":722,"o":2.575,"t":"2026-09-29T13:45:00Z","v":144312,"vw":2.584423},{"c":2.61,"h":2.61,"l":2.58,"n":641,"o":2.585,"t":"2026-09-29T14:00:00Z","v":207325,"vw":2.59191},{"c":2.595,"h":2.615,"l":2.59,"n":836,"o":2.61,"t":"2026-09-29T14:15:00Z","v":277713,"vw":2.600411},{"c":2.5827,"h":2.605,"l":2.58,"n":1118,"o":2.59,"t":"2026-09-29T14:30:00Z","v":613570,"vw":2.593617},{"c":2.6,"h":2.61,"l":2.585,"n":748,"o":2.585,"t":"2026-09-29T14:45:00Z","v":126744,"vw":2.599937},{"c":2.61,"h":2.62,"l":2.59,"n":1006,"o":2.6,"t":"2026-09-29T15:00:00Z","v":228480,"vw":2.603519},{"c":2.62,"h":2.63,"l":2.61,"n":1699,"o":2.61,"t":"2026-09-29T15:15:00Z","v":265984,"vw":2.619822},{"c":2.6309,"h":2.64,"l":2.62,"n":937,"o":2.625,"t":"2026-09-29T15:30:00Z","v":233943,"vw":2.629972},{"c":2.63,"h":2.64,"l":2.61,"n":1527,"o":2.63,"t":"2026-09-29T15:45:00Z","v":495321,"vw":2.625532},{"c":2.645,"h":2.66,"l":2.62,"n":1290,"o":2.63,"t":"2026-09-29T16:00:00Z","v":355100,"vw":2.643012},{"c":2.65,"h":2.66,"l":2.64,"n":1503,"o":2.645,"t":"2026-09-29T16:15:00Z","v":504567,"vw":2.651176},{"c":2.65,"h":2.66,"l":2.65,"n":1970,"o":2.65,"t":"2026-09-29T16:30:00Z","v":390797,"vw":2.651285},{"c":2.645,"h":2.655,"l":2.64,"n":1118,"o":2.65,"t":"2026-09-29T16:45:00Z","v":412997,"vw":2.649238},{"c":2.63,"h":2.65,"l":2.6203,"n":1205,"o":2.645,"t":"2026-09-29T17:00:00Z","v":367210,"vw":2.635127},{"c":2.625,"h":2.63,"l":2.61,"n":918,"o":2.63,"t":"2026-09-29T17:15:00Z","v":395656,"vw":2.619237},{"c":2.62,"h":2.63,"l":2.61,"n":768,"o":2.625,"t":"2026-09-29T17:30:00Z","v":296472,"vw":2.620232},{"c":2.62,"h":2.63,"l":2.61,"n":781,"o":2.62,"t":"2026-09-29T17:45:00Z","v":148785,"vw":2.620092},{"c":2.63,"h":2.63,"l":2.6,"n":1334,"o":2.62,"t":"2026-09-29T18:00:00Z","v":532951,"vw":2.617512},{"c":2.615,"h":2.63,"l":2.61,"n":1214,"o":2.625,"t":"2026-09-29T18:15:00Z","v":194102,"vw":2.621134},{"c":2.615,"h":2.62,"l":2.61,"n":1566,"o":2.615,"t":"2026-09-29T18:30:00Z","v":261403,"vw":2.611609},{"c":2.61,"h":2.62,"l":2.6,"n":2724,"o":2.61,"t":"2026-09-29T18:45:00Z","v":437749,"vw":2.611085},{"c":2.61,"h":2.62,"l":2.6,"n":1107,"o":2.61,"t":"2026-09-29T19:00:00Z","v":221752,"vw":2.608869},{"c":2.59,"h":2.63,"l":2.59,"n":1583,"o":2.605,"t":"2026-09-29T19:15:00Z","v":805364,"vw":2.608511},{"c":2.58,"h":2.6,"l":2.565,"n":2247,"o":2.6,"t":"2026-09-29T19:30:00Z","v":1015862,"vw":2.576008},{"c":2.575,"h":2.59,"l":2.57,"n":2712,"o":2.585,"t":"2026-09-29T19:45:00Z","v":756797,"vw":2.580202},{"c":2.58,"h":2.58,"l":2.58,"n":22,"o":2.58,"t":"2026-09-29T20:00:00Z","v":883870,"vw":2.58},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-09-29T20:15:00Z","v":104,"vw":2.56},{"c":2.54,"h":2.57,"l":2.5,"n":50,"o":2.57,"t":"2026-09-30T08:00:00Z","v":7232,"vw":2.538874},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-09-30T08:15:00Z","v":12787,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-30T08:30:00Z","v":1000,"vw":2.55},{"c":2.52,"h":2.57,"l":2.52,"n":9,"o":2.57,"t":"2026-09-30T08:45:00Z","v":9830,"vw":2.558335},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-09-30T09:00:00Z","v":500,"vw":2.51},{"c":2.57,"h":2.57,"l":2.55,"n":6,"o":2.55,"t":"2026-09-30T09:15:00Z","v":4833,"vw":2.557124},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-09-30T09:30:00Z","v":8002,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-09-30T10:00:00Z","v":2100,"vw":2.55},{"c":2.58,"h":2.58,"l":2.55,"n":6,"o":2.55,"t":"2026-09-30T10:15:00Z","v":5367,"vw":2.551994},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-09-30T10:45:00Z","v":6301,"vw":2.56},{"c":2.5606,"h":2.58,"l":2.5606,"n":4,"o":2.58,"t":"2026-09-30T11:00:00Z","v":26944,"vw":2.579368},{"c":2.58,"h":2.58,"l":2.58,"n":31,"o":2.58,"t":"2026-09-30T11:15:00Z","v":65595,"vw":2.58},{"c":2.6,"h":2.6,"l":2.59,"n":9,"o":2.59,"t":"2026-09-30T11:30:00Z","v":20106,"vw":2.599751},{"c":2.58,"h":2.6,"l":2.58,"n":11,"o":2.6,"t":"2026-09-30T11:45:00Z","v":17210,"vw":2.594746},{"c":2.58,"h":2.59,"l":2.58,"n":4,"o":2.58,"t":"2026-09-30T12:00:00Z","v":30000,"vw":2.5805},{"c":2.5772,"h":2.581,"l":2.5772,"n":9,"o":2.581,"t":"2026-09-30T12:15:00Z","v":32826,"vw":2.579621},{"c":2.57,"h":2.57,"l":2.57,"n":28,"o":2.57,"t":"2026-09-30T12:30:00Z","v":19811,"vw":2.57},{"c":2.58,"h":2.59,"l":2.58,"n":6,"o":2.59,"t":"2026-09-30T12:45:00Z","v":1124,"vw":2.588459},{"c":2.6196,"h":2.6196,"l":2.57,"n":4,"o":2.57,"t":"2026-09-30T13:00:00Z","v":401,"vw":2.5824},{"c":2.56,"h":2.57,"l":2.55,"n":45,"o":2.57,"t":"2026-09-30T13:15:00Z","v":14822,"vw":2.563467},{"c":2.53,"h":2.585,"l":2.43,"n":2963,"o":2.56,"t":"2026-09-30T13:30:00Z","v":2898084,"vw":2.501956},{"c":2.535,"h":2.57,"l":2.53,"n":1559,"o":2.5399,"t":"2026-09-30T13:45:00Z","v":428169,"vw":2.551027},{"c":2.555,"h":2.5663,"l":2.535,"n":1634,"o":2.54,"t":"2026-09-30T14:00:00Z","v":297710,"vw":2.550625},{"c":2.55,"h":2.575,"l":2.55,"n":1661,"o":2.555,"t":"2026-09-30T14:15:00Z","v":374921,"vw":2.560949},{"c":2.56,"h":2.58,"l":2.55,"n":1566,"o":2.555,"t":"2026-09-30T14:30:00Z","v":301086,"vw":2.562859},{"c":2.555,"h":2.5691,"l":2.545,"n":1624,"o":2.56,"t":"2026-09-30T14:45:00Z","v":250069,"vw":2.555035},{"c":2.545,"h":2.57,"l":2.5427,"n":1756,"o":2.555,"t":"2026-09-30T15:00:00Z","v":364788,"vw":2.557986},{"c":2.57,"h":2.58,"l":2.5402,"n":1822,"o":2.5423,"t":"2026-09-30T15:15:00Z","v":502818,"vw":2.567233},{"c":2.57,"h":2.5891,"l":2.55,"n":2107,"o":2.575,"t":"2026-09-30T15:30:00Z","v":999472,"vw":2.571046},{"c":2.58,"h":2.59,"l":2.5501,"n":1741,"o":2.5709,"t":"2026-09-30T15:45:00Z","v":603731,"vw":2.569069},{"c":2.565,"h":2.59,"l":2.5627,"n":1807,"o":2.585,"t":"2026-09-30T16:00:00Z","v":432282,"vw":2.578173},{"c":2.565,"h":2.57,"l":2.56,"n":1136,"o":2.565,"t":"2026-09-30T16:15:00Z","v":110208,"vw":2.568221},{"c":2.575,"h":2.58,"l":2.56,"n":1546,"o":2.565,"t":"2026-09-30T16:30:00Z","v":334858,"vw":2.571231},{"c":2.56,"h":2.585,"l":2.56,"n":1318,"o":2.58,"t":"2026-09-30T16:45:00Z","v":435342,"vw":2.574918},{"c":2.565,"h":2.565,"l":2.56,"n":1094,"o":2.56,"t":"2026-09-30T17:00:00Z","v":189808,"vw":2.561465},{"c":2.565,"h":2.57,"l":2.56,"n":1055,"o":2.565,"t":"2026-09-30T17:15:00Z","v":118275,"vw":2.564177},{"c":2.5792,"h":2.58,"l":2.56,"n":1296,"o":2.56,"t":"2026-09-30T17:30:00Z","v":339048,"vw":2.574187},{"c":2.5901,"h":2.598,"l":2.57,"n":1767,"o":2.58,"t":"2026-09-30T17:45:00Z","v":607870,"vw":2.581031},{"c":2.58,"h":2.6,"l":2.58,"n":1166,"o":2.595,"t":"2026-09-30T18:00:00Z","v":252039,"vw":2.588786},{"c":2.583,"h":2.5879,"l":2.58,"n":1355,"o":2.58,"t":"2026-09-30T18:15:00Z","v":122280,"vw":2.582483},{"c":2.58,"h":2.59,"l":2.58,"n":1697,"o":2.58,"t":"2026-09-30T18:30:00Z","v":163206,"vw":2.58206},{"c":2.5722,"h":2.5899,"l":2.57,"n":1552,"o":2.58,"t":"2026-09-30T18:45:00Z","v":231865,"vw":2.579915},{"c":2.5627,"h":2.5891,"l":2.56,"n":1730,"o":2.575,"t":"2026-09-30T19:00:00Z","v":609092,"vw":2.577014},{"c":2.5699,"h":2.57,"l":2.56,"n":1127,"o":2.56,"t":"2026-09-30T19:15:00Z","v":113395,"vw":2.563677},{"c":2.555,"h":2.565,"l":2.55,"n":1490,"o":2.56,"t":"2026-09-30T19:30:00Z","v":353124,"vw":2.555402},{"c":2.52,"h":2.555,"l":2.52,"n":4037,"o":2.55,"t":"2026-09-30T19:45:00Z","v":1970546,"vw":2.534604},{"c":2.54,"h":2.54,"l":2.53,"n":25,"o":2.53,"t":"2026-09-30T20:00:00Z","v":1452743,"vw":2.539917},{"c":2.565,"h":2.565,"l":2.5211,"n":3,"o":2.5211,"t":"2026-09-30T20:45:00Z","v":506,"vw":2.556307},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-09-30T21:00:00Z","v":200,"vw":2.53},{"c":2.5231,"h":2.53,"l":2.5231,"n":7,"o":2.53,"t":"2026-09-30T23:45:00Z","v":1508,"vw":2.525397},{"c":2.58,"h":2.58,"l":2.52,"n":24,"o":2.54,"t":"2026-10-01T08:00:00Z","v":15922,"vw":2.567062},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-01T08:30:00Z","v":5000,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-01T08:45:00Z","v":5419,"vw":2.6},{"c":2.61,"h":2.61,"l":2.6,"n":4,"o":2.6018,"t":"2026-10-01T09:45:00Z","v":414,"vw":2.603469},{"c":2.57,"h":2.61,"l":2.57,"n":31,"o":2.61,"t":"2026-10-01T10:00:00Z","v":23998,"vw":2.604836},{"c":2.57,"h":2.57,"l":2.57,"n":11,"o":2.57,"t":"2026-10-01T10:45:00Z","v":7684,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-01T11:00:00Z","v":15977,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-01T11:15:00Z","v":101,"vw":2.59},{"c":2.61,"h":2.61,"l":2.609,"n":5,"o":2.61,"t":"2026-10-01T11:45:00Z","v":10396,"vw":2.609614},{"c":2.58,"h":2.61,"l":2.58,"n":8,"o":2.61,"t":"2026-10-01T12:00:00Z","v":5101,"vw":2.5806},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-01T12:15:00Z","v":5000,"vw":2.58},{"c":2.5746,"h":2.5746,"l":2.5746,"n":1,"o":2.5746,"t":"2026-10-01T12:30:00Z","v":836,"vw":2.5746},{"c":2.571,"h":2.571,"l":2.571,"n":2,"o":2.571,"t":"2026-10-01T12:45:00Z","v":126,"vw":2.571},{"c":2.58,"h":2.58,"l":2.57,"n":15,"o":2.57,"t":"2026-10-01T13:00:00Z","v":22302,"vw":2.570181},{"c":2.5283,"h":2.56,"l":2.485,"n":1940,"o":2.56,"t":"2026-10-01T13:30:00Z","v":1101765,"vw":2.509473},{"c":2.53,"h":2.545,"l":2.51,"n":1245,"o":2.525,"t":"2026-10-01T13:45:00Z","v":370564,"vw":2.526516},{"c":2.56,"h":2.565,"l":2.53,"n":2010,"o":2.53,"t":"2026-10-01T14:00:00Z","v":862777,"vw":2.548655},{"c":2.57,"h":2.58,"l":2.555,"n":927,"o":2.555,"t":"2026-10-01T14:15:00Z","v":238628,"vw":2.570269},{"c":2.58,"h":2.585,"l":2.56,"n":1153,"o":2.57,"t":"2026-10-01T14:30:00Z","v":256990,"vw":2.572741},{"c":2.565,"h":2.5899,"l":2.56,"n":1307,"o":2.588,"t":"2026-10-01T14:45:00Z","v":393934,"vw":2.576287},{"c":2.58,"h":2.59,"l":2.56,"n":969,"o":2.565,"t":"2026-10-01T15:00:00Z","v":464594,"vw":2.573959},{"c":2.57,"h":2.61,"l":2.57,"n":1329,"o":2.59,"t":"2026-10-01T15:15:00Z","v":386091,"vw":2.594403},{"c":2.5785,"h":2.58,"l":2.56,"n":1304,"o":2.575,"t":"2026-10-01T15:30:00Z","v":245070,"vw":2.571288},{"c":2.585,"h":2.595,"l":2.575,"n":1500,"o":2.58,"t":"2026-10-01T15:45:00Z","v":361552,"vw":2.584179},{"c":2.57,"h":2.59,"l":2.57,"n":1776,"o":2.58,"t":"2026-10-01T16:00:00Z","v":214125,"vw":2.580616},{"c":2.585,"h":2.585,"l":2.57,"n":1627,"o":2.57,"t":"2026-10-01T16:15:00Z","v":248132,"vw":2.575994},{"c":2.585,"h":2.59,"l":2.57,"n":985,"o":2.585,"t":"2026-10-01T16:30:00Z","v":171708,"vw":2.578946},{"c":2.575,"h":2.59,"l":2.57,"n":1833,"o":2.585,"t":"2026-10-01T16:45:00Z","v":407916,"vw":2.582132},{"c":2.5719,"h":2.58,"l":2.57,"n":1945,"o":2.575,"t":"2026-10-01T17:00:00Z","v":321387,"vw":2.571857},{"c":2.562,"h":2.575,"l":2.55,"n":2100,"o":2.5701,"t":"2026-10-01T17:15:00Z","v":545665,"vw":2.561248},{"c":2.575,"h":2.58,"l":2.545,"n":1615,"o":2.56,"t":"2026-10-01T17:30:00Z","v":459037,"vw":2.56315},{"c":2.625,"h":2.625,"l":2.57,"n":1546,"o":2.575,"t":"2026-10-01T17:45:00Z","v":479121,"vw":2.597269},{"c":2.605,"h":2.6293,"l":2.59,"n":1821,"o":2.625,"t":"2026-10-01T18:00:00Z","v":796856,"vw":2.606118},{"c":2.61,"h":2.6151,"l":2.59,"n":1568,"o":2.6,"t":"2026-10-01T18:15:00Z","v":407714,"vw":2.60217},{"c":2.595,"h":2.62,"l":2.58,"n":1793,"o":2.6107,"t":"2026-10-01T18:30:00Z","v":1312944,"vw":2.601113},{"c":2.595,"h":2.6,"l":2.59,"n":833,"o":2.59,"t":"2026-10-01T18:45:00Z","v":93664,"vw":2.593614},{"c":2.585,"h":2.595,"l":2.58,"n":1489,"o":2.595,"t":"2026-10-01T19:00:00Z","v":481003,"vw":2.5886},{"c":2.59,"h":2.6,"l":2.58,"n":2316,"o":2.585,"t":"2026-10-01T19:15:00Z","v":468582,"vw":2.590077},{"c":2.58,"h":2.5916,"l":2.57,"n":1478,"o":2.5908,"t":"2026-10-01T19:30:00Z","v":461779,"vw":2.580292},{"c":2.59,"h":2.6,"l":2.57,"n":3081,"o":2.58,"t":"2026-10-01T19:45:00Z","v":985655,"vw":2.588306},{"c":2.58,"h":2.58,"l":2.58,"n":19,"o":2.58,"t":"2026-10-01T20:00:00Z","v":991939,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-01T21:00:00Z","v":1000,"vw":2.59},{"c":2.6076,"h":2.6076,"l":2.6076,"n":1,"o":2.6076,"t":"2026-10-01T21:45:00Z","v":1000,"vw":2.6076},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-01T22:00:00Z","v":400,"vw":2.565},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-01T22:45:00Z","v":8000,"vw":2.6},{"c":2.54,"h":2.6,"l":2.54,"n":9,"o":2.6,"t":"2026-10-02T08:00:00Z","v":5902,"vw":2.55153},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-02T11:00:00Z","v":4050,"vw":2.55},{"c":2.5244,"h":2.5435,"l":2.52,"n":16,"o":2.5435,"t":"2026-10-02T12:00:00Z","v":27598,"vw":2.533492},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-10-02T12:15:00Z","v":2910,"vw":2.52},{"c":2.56,"h":2.56,"l":2.53,"n":8,"o":2.53,"t":"2026-10-02T12:45:00Z","v":1680,"vw":2.537215},{"c":2.54,"h":2.55,"l":2.52,"n":7,"o":2.52,"t":"2026-10-02T13:00:00Z","v":2917,"vw":2.525507},{"c":2.55,"h":2.55,"l":2.53,"n":3,"o":2.55,"t":"2026-10-02T13:15:00Z","v":8319,"vw":2.545192},{"c":2.545,"h":2.555,"l":2.515,"n":973,"o":2.54,"t":"2026-10-02T13:30:00Z","v":323273,"vw":2.535335},{"c":2.55,"h":2.565,"l":2.54,"n":1141,"o":2.545,"t":"2026-10-02T13:45:00Z","v":258802,"vw":2.550894},{"c":2.5,"h":2.56,"l":2.5,"n":917,"o":2.55,"t":"2026-10-02T14:00:00Z","v":240239,"vw":2.524824},{"c":2.5192,"h":2.52,"l":2.5,"n":895,"o":2.5,"t":"2026-10-02T14:15:00Z","v":160036,"vw":2.511024},{"c":2.515,"h":2.52,"l":2.51,"n":889,"o":2.52,"t":"2026-10-02T14:30:00Z","v":132782,"vw":2.515175},{"c":2.525,"h":2.54,"l":2.515,"n":1467,"o":2.52,"t":"2026-10-02T14:45:00Z","v":366683,"vw":2.52972},{"c":2.515,"h":2.525,"l":2.5023,"n":937,"o":2.52,"t":"2026-10-02T15:00:00Z","v":232989,"vw":2.511031},{"c":2.5,"h":2.52,"l":2.4921,"n":972,"o":2.515,"t":"2026-10-02T15:15:00Z","v":300525,"vw":2.502175},{"c":2.495,"h":2.51,"l":2.49,"n":904,"o":2.5,"t":"2026-10-02T15:30:00Z","v":260966,"vw":2.49764},{"c":2.5,"h":2.52,"l":2.49,"n":1008,"o":2.4933,"t":"2026-10-02T15:45:00Z","v":398116,"vw":2.504472},{"c":2.505,"h":2.51,"l":2.5,"n":704,"o":2.5045,"t":"2026-10-02T16:00:00Z","v":80485,"vw":2.504615},{"c":2.515,"h":2.52,"l":2.5,"n":1102,"o":2.505,"t":"2026-10-02T16:15:00Z","v":316934,"vw":2.508437},{"c":2.5,"h":2.52,"l":2.5,"n":1207,"o":2.515,"t":"2026-10-02T16:30:00Z","v":157677,"vw":2.512221},{"c":2.515,"h":2.5193,"l":2.5,"n":997,"o":2.51,"t":"2026-10-02T16:45:00Z","v":155757,"vw":2.508166},{"c":2.5108,"h":2.52,"l":2.51,"n":989,"o":2.515,"t":"2026-10-02T17:00:00Z","v":230431,"vw":2.515462},{"c":2.525,"h":2.53,"l":2.5,"n":1269,"o":2.51,"t":"2026-10-02T17:15:00Z","v":270536,"vw":2.512669},{"c":2.52,"h":2.53,"l":2.52,"n":1097,"o":2.525,"t":"2026-10-02T17:30:00Z","v":211556,"vw":2.522247},{"c":2.52,"h":2.53,"l":2.515,"n":1308,"o":2.525,"t":"2026-10-02T17:45:00Z","v":187040,"vw":2.524315},{"c":2.505,"h":2.52,"l":2.495,"n":1744,"o":2.515,"t":"2026-10-02T18:00:00Z","v":625431,"vw":2.508338},{"c":2.49,"h":2.51,"l":2.49,"n":1299,"o":2.5,"t":"2026-10-02T18:15:00Z","v":370947,"vw":2.495345},{"c":2.485,"h":2.5,"l":2.48,"n":1910,"o":2.4901,"t":"2026-10-02T18:30:00Z","v":435705,"vw":2.487897},{"c":2.48,"h":2.49,"l":2.48,"n":1291,"o":2.482,"t":"2026-10-02T18:45:00Z","v":274926,"vw":2.482959},{"c":2.4893,"h":2.49,"l":2.48,"n":1346,"o":2.485,"t":"2026-10-02T19:00:00Z","v":373322,"vw":2.484675},{"c":2.471,"h":2.49,"l":2.47,"n":1544,"o":2.49,"t":"2026-10-02T19:15:00Z","v":397235,"vw":2.479086},{"c":2.47,"h":2.48,"l":2.47,"n":1272,"o":2.47,"t":"2026-10-02T19:30:00Z","v":383956,"vw":2.471339},{"c":2.5,"h":2.53,"l":2.465,"n":5500,"o":2.47,"t":"2026-10-02T19:45:00Z","v":3068940,"vw":2.498219},{"c":2.5,"h":2.514,"l":2.5,"n":38,"o":2.51,"t":"2026-10-02T20:00:00Z","v":1701845,"vw":2.510002},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-02T21:00:00Z","v":2000,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-02T22:00:00Z","v":155,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-05T08:00:00Z","v":9990,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-05T08:15:00Z","v":5000,"vw":2.52},{"c":2.53,"h":2.54,"l":2.53,"n":3,"o":2.54,"t":"2026-10-05T09:30:00Z","v":1968,"vw":2.5306},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-10-05T10:15:00Z","v":8178,"vw":2.53},{"c":2.51,"h":2.5294,"l":2.51,"n":4,"o":2.52,"t":"2026-10-05T11:15:00Z","v":8850,"vw":2.516273},{"c":2.5277,"h":2.5277,"l":2.5277,"n":1,"o":2.5277,"t":"2026-10-05T11:30:00Z","v":5000,"vw":2.5277},{"c":2.53,"h":2.53,"l":2.4866,"n":9,"o":2.4866,"t":"2026-10-05T11:45:00Z","v":14517,"vw":2.523695},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-05T13:00:00Z","v":200,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-05T13:15:00Z","v":3200,"vw":2.52},{"c":2.455,"h":2.53,"l":2.431,"n":1725,"o":2.51,"t":"2026-10-05T13:30:00Z","v":887520,"vw":2.46399},{"c":2.485,"h":2.49,"l":2.45,"n":1128,"o":2.455,"t":"2026-10-05T13:45:00Z","v":256947,"vw":2.466539},{"c":2.495,"h":2.518,"l":2.49,"n":1278,"o":2.49,"t":"2026-10-05T14:00:00Z","v":268152,"vw":2.507279},{"c":2.525,"h":2.53,"l":2.495,"n":1361,"o":2.495,"t":"2026-10-05T14:15:00Z","v":240089,"vw":2.514988},{"c":2.525,"h":2.53,"l":2.5,"n":1356,"o":2.522,"t":"2026-10-05T14:30:00Z","v":252978,"vw":2.515146},{"c":2.56,"h":2.565,"l":2.52,"n":1634,"o":2.525,"t":"2026-10-05T14:45:00Z","v":599163,"vw":2.539775},{"c":2.59,"h":2.59,"l":2.56,"n":1264,"o":2.56,"t":"2026-10-05T15:00:00Z","v":196586,"vw":2.577239},{"c":2.5977,"h":2.5977,"l":2.57,"n":1431,"o":2.585,"t":"2026-10-05T15:15:00Z","v":445442,"vw":2.587691},{"c":2.625,"h":2.63,"l":2.59,"n":1258,"o":2.595,"t":"2026-10-05T15:30:00Z","v":427364,"vw":2.609993},{"c":2.615,"h":2.63,"l":2.61,"n":1597,"o":2.6201,"t":"2026-10-05T15:45:00Z","v":289367,"vw":2.618994},{"c":2.625,"h":2.63,"l":2.61,"n":1168,"o":2.615,"t":"2026-10-05T16:00:00Z","v":224975,"vw":2.617991},{"c":2.601,"h":2.63,"l":2.6,"n":922,"o":2.625,"t":"2026-10-05T16:15:00Z","v":226638,"vw":2.614103},{"c":2.62,"h":2.625,"l":2.6,"n":1042,"o":2.602,"t":"2026-10-05T16:30:00Z","v":275860,"vw":2.616659},{"c":2.605,"h":2.63,"l":2.6,"n":1668,"o":2.6201,"t":"2026-10-05T16:45:00Z","v":514693,"vw":2.610977},{"c":2.61,"h":2.61,"l":2.6,"n":742,"o":2.605,"t":"2026-10-05T17:00:00Z","v":88393,"vw":2.604013},{"c":2.605,"h":2.61,"l":2.6,"n":739,"o":2.605,"t":"2026-10-05T17:15:00Z","v":105125,"vw":2.604985},{"c":2.595,"h":2.605,"l":2.59,"n":1832,"o":2.6,"t":"2026-10-05T17:30:00Z","v":565973,"vw":2.597961},{"c":2.605,"h":2.61,"l":2.59,"n":1420,"o":2.595,"t":"2026-10-05T17:45:00Z","v":249445,"vw":2.599073},{"c":2.6082,"h":2.61,"l":2.6,"n":1218,"o":2.605,"t":"2026-10-05T18:00:00Z","v":103276,"vw":2.603678},{"c":2.595,"h":2.615,"l":2.5922,"n":1980,"o":2.605,"t":"2026-10-05T18:15:00Z","v":594860,"vw":2.607232},{"c":2.595,"h":2.6,"l":2.5802,"n":1489,"o":2.59,"t":"2026-10-05T18:30:00Z","v":406087,"vw":2.591058},{"c":2.565,"h":2.595,"l":2.56,"n":2736,"o":2.5909,"t":"2026-10-05T18:45:00Z","v":1719605,"vw":2.574129},{"c":2.545,"h":2.57,"l":2.54,"n":2016,"o":2.56,"t":"2026-10-05T19:00:00Z","v":1317738,"vw":2.558221},{"c":2.53,"h":2.55,"l":2.53,"n":1706,"o":2.545,"t":"2026-10-05T19:15:00Z","v":985344,"vw":2.544896},{"c":2.52,"h":2.54,"l":2.505,"n":2698,"o":2.531,"t":"2026-10-05T19:30:00Z","v":1664985,"vw":2.517433},{"c":2.52,"h":2.535,"l":2.504,"n":4971,"o":2.515,"t":"2026-10-05T19:45:00Z","v":1979783,"vw":2.517418},{"c":2.54,"h":2.54,"l":2.52,"n":20,"o":2.52,"t":"2026-10-05T20:00:00Z","v":1565339,"vw":2.520009},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T20:30:00Z","v":500,"vw":2.53},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-05T22:15:00Z","v":5400,"vw":2.55},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-05T23:00:00Z","v":500,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":30,"o":2.52,"t":"2026-10-06T10:30:00Z","v":10112,"vw":2.52},{"c":2.54,"h":2.54,"l":2.5277,"n":11,"o":2.53,"t":"2026-10-06T11:15:00Z","v":501,"vw":2.532083},{"c":2.495,"h":2.53,"l":2.495,"n":34,"o":2.53,"t":"2026-10-06T11:30:00Z","v":46304,"vw":2.515384},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-06T11:45:00Z","v":312,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-06T12:00:00Z","v":1068,"vw":2.51},{"c":2.5,"h":2.51,"l":2.5,"n":2,"o":2.51,"t":"2026-10-06T12:15:00Z","v":955,"vw":2.507141},{"c":2.5309,"h":2.5309,"l":2.5309,"n":1,"o":2.5309,"t":"2026-10-06T12:30:00Z","v":200,"vw":2.5309},{"c":2.52,"h":2.52,"l":2.5,"n":7,"o":2.5,"t":"2026-10-06T13:15:00Z","v":3551,"vw":2.51913},{"c":2.48,"h":2.55,"l":2.47,"n":1346,"o":2.54,"t":"2026-10-06T13:30:00Z","v":576051,"vw":2.520287},{"c":2.5,"h":2.5,"l":2.47,"n":1320,"o":2.475,"t":"2026-10-06T13:45:00Z","v":276936,"vw":2.483841},{"c":2.525,"h":2.53,"l":2.49,"n":1718,"o":2.4992,"t":"2026-10-06T14:00:00Z","v":378740,"vw":2.507381},{"c":2.55,"h":2.555,"l":2.52,"n":1369,"o":2.52,"t":"2026-10-06T14:15:00Z","v":249281,"vw":2.538617},{"c":2.54,"h":2.57,"l":2.54,"n":2702,"o":2.555,"t":"2026-10-06T14:30:00Z","v":599070,"vw":2.552366},{"c":2.555,"h":2.56,"l":2.54,"n":1695,"o":2.5418,"t":"2026-10-06T14:45:00Z","v":193502,"vw":2.549317},{"c":2.545,"h":2.56,"l":2.54,"n":1985,"o":2.55,"t":"2026-10-06T15:00:00Z","v":310778,"vw":2.54486},{"c":2.61,"h":2.62,"l":2.54,"n":3852,"o":2.54,"t":"2026-10-06T15:15:00Z","v":1132555,"vw":2.585932},{"c":2.61,"h":2.62,"l":2.59,"n":2567,"o":2.61,"t":"2026-10-06T15:30:00Z","v":555453,"vw":2.606079},{"c":2.61,"h":2.62,"l":2.6,"n":3347,"o":2.61,"t":"2026-10-06T15:45:00Z","v":676531,"vw":2.611208},{"c":2.605,"h":2.61,"l":2.595,"n":2207,"o":2.605,"t":"2026-10-06T16:00:00Z","v":420746,"vw":2.602209},{"c":2.6207,"h":2.63,"l":2.6,"n":2164,"o":2.605,"t":"2026-10-06T16:15:00Z","v":724741,"vw":2.616638},{"c":2.62,"h":2.63,"l":2.62,"n":1651,"o":2.62,"t":"2026-10-06T16:30:00Z","v":489904,"vw":2.622634},{"c":2.605,"h":2.63,"l":2.6,"n":2008,"o":2.62,"t":"2026-10-06T16:45:00Z","v":582472,"vw":2.612619},{"c":2.615,"h":2.62,"l":2.6,"n":1594,"o":2.605,"t":"2026-10-06T17:00:00Z","v":344514,"vw":2.608141},{"c":2.62,"h":2.62,"l":2.61,"n":1290,"o":2.615,"t":"2026-10-06T17:15:00Z","v":296339,"vw":2.61706},{"c":2.625,"h":2.63,"l":2.61,"n":1828,"o":2.62,"t":"2026-10-06T17:30:00Z","v":378543,"vw":2.623036},{"c":2.615,"h":2.63,"l":2.61,"n":1494,"o":2.62,"t":"2026-10-06T17:45:00Z","v":264673,"vw":2.618991},{"c":2.62,"h":2.62,"l":2.61,"n":1280,"o":2.62,"t":"2026-10-06T18:00:00Z","v":229349,"vw":2.614834},{"c":2.615,"h":2.6399,"l":2.61,"n":2273,"o":2.615,"t":"2026-10-06T18:15:00Z","v":761414,"vw":2.624188},{"c":2.615,"h":2.62,"l":2.61,"n":1464,"o":2.615,"t":"2026-10-06T18:30:00Z","v":260749,"vw":2.615093},{"c":2.625,"h":2.63,"l":2.61,"n":1808,"o":2.615,"t":"2026-10-06T18:45:00Z","v":471724,"vw":2.620626},{"c":2.615,"h":2.63,"l":2.61,"n":1611,"o":2.625,"t":"2026-10-06T19:00:00Z","v":343002,"vw":2.62011},{"c":2.605,"h":2.62,"l":2.6023,"n":2099,"o":2.615,"t":"2026-10-06T19:15:00Z","v":452489,"vw":2.611597},{"c":2.595,"h":2.61,"l":2.59,"n":2698,"o":2.605,"t":"2026-10-06T19:30:00Z","v":514222,"vw":2.601962},{"c":2.605,"h":2.62,"l":2.59,"n":6200,"o":2.595,"t":"2026-10-06T19:45:00Z","v":2860162,"vw":2.608264},{"c":2.57,"h":2.605,"l":2.57,"n":42,"o":2.605,"t":"2026-10-06T20:00:00Z","v":1883890,"vw":2.6},{"c":2.59,"h":2.59,"l":2.565,"n":25,"o":2.565,"t":"2026-10-06T20:15:00Z","v":702,"vw":2.584359},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-06T21:30:00Z","v":550,"vw":2.61},{"c":2.595,"h":2.6,"l":2.595,"n":2,"o":2.6,"t":"2026-10-06T22:45:00Z","v":200,"vw":2.5975},{"c":2.5998,"h":2.5998,"l":2.5998,"n":1,"o":2.5998,"t":"2026-10-06T23:00:00Z","v":187,"vw":2.5998},{"c":2.6093,"h":2.6093,"l":2.6093,"n":1,"o":2.6093,"t":"2026-10-07T11:00:00Z","v":150,"vw":2.6093},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-07T11:15:00Z","v":100,"vw":2.63},{"c":2.6105,"h":2.6105,"l":2.6,"n":2,"o":2.6,"t":"2026-10-07T11:30:00Z","v":1700,"vw":2.609265},{"c":2.62,"h":2.65,"l":2.62,"n":9,"o":2.6472,"t":"2026-10-07T11:45:00Z","v":3080,"vw":2.646512},{"c":2.65,"h":2.65,"l":2.62,"n":5,"o":2.62,"t":"2026-10-07T12:00:00Z","v":1903,"vw":2.626155},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-07T12:30:00Z","v":160,"vw":2.64},{"c":2.6374,"h":2.6374,"l":2.6374,"n":6,"o":2.6374,"t":"2026-10-07T13:15:00Z","v":263,"vw":2.6374},{"c":2.675,"h":2.7,"l":2.64,"n":1432,"o":2.64,"t":"2026-10-07T13:30:00Z","v":439165,"vw":2.670179},{"c":2.65,"h":2.67,"l":2.645,"n":872,"o":2.67,"t":"2026-10-07T13:45:00Z","v":144717,"vw":2.657769},{"c":2.655,"h":2.675,"l":2.64,"n":1441,"o":2.64,"t":"2026-10-07T14:00:00Z","v":331263,"vw":2.658699},{"c":2.66,"h":2.67,"l":2.65,"n":1283,"o":2.66,"t":"2026-10-07T14:15:00Z","v":292760,"vw":2.660298},{"c":2.6201,"h":2.66,"l":2.61,"n":1217,"o":2.655,"t":"2026-10-07T14:30:00Z","v":378132,"vw":2.629812},{"c":2.6202,"h":2.65,"l":2.61,"n":1590,"o":2.63,"t":"2026-10-07T14:45:00Z","v":489680,"vw":2.62507},{"c":2.63,"h":2.635,"l":2.61,"n":1000,"o":2.62,"t":"2026-10-07T15:00:00Z","v":313275,"vw":2.614506},{"c":2.6001,"h":2.64,"l":2.59,"n":1707,"o":2.63,"t":"2026-10-07T15:15:00Z","v":881791,"vw":2.604134},{"c":2.58,"h":2.61,"l":2.58,"n":1691,"o":2.6012,"t":"2026-10-07T15:30:00Z","v":543778,"vw":2.592502},{"c":2.57,"h":2.59,"l":2.57,"n":1200,"o":2.58,"t":"2026-10-07T15:45:00Z","v":356454,"vw":2.577278},{"c":2.565,"h":2.58,"l":2.55,"n":1169,"o":2.57,"t":"2026-10-07T16:00:00Z","v":611133,"vw":2.567991},{"c":2.575,"h":2.58,"l":2.56,"n":1665,"o":2.565,"t":"2026-10-07T16:15:00Z","v":571591,"vw":2.569986},{"c":2.56,"h":2.58,"l":2.56,"n":1488,"o":2.575,"t":"2026-10-07T16:30:00Z","v":382032,"vw":2.569488},{"c":2.57,"h":2.57,"l":2.56,"n":862,"o":2.565,"t":"2026-10-07T16:45:00Z","v":109270,"vw":2.563914},{"c":2.57,"h":2.58,"l":2.56,"n":1367,"o":2.56,"t":"2026-10-07T17:00:00Z","v":299608,"vw":2.566444},{"c":2.56,"h":2.575,"l":2.56,"n":1028,"o":2.575,"t":"2026-10-07T17:15:00Z","v":158066,"vw":2.567263},{"c":2.55,"h":2.57,"l":2.55,"n":1268,"o":2.56,"t":"2026-10-07T17:30:00Z","v":308283,"vw":2.559301},{"c":2.55,"h":2.56,"l":2.55,"n":1038,"o":2.55,"t":"2026-10-07T17:45:00Z","v":173042,"vw":2.551574},{"c":2.56,"h":2.57,"l":2.55,"n":1315,"o":2.56,"t":"2026-10-07T18:00:00Z","v":386348,"vw":2.55956},{"c":2.575,"h":2.58,"l":2.56,"n":1226,"o":2.56,"t":"2026-10-07T18:15:00Z","v":250371,"vw":2.569736},{"c":2.57,"h":2.58,"l":2.56,"n":1461,"o":2.57,"t":"2026-10-07T18:30:00Z","v":361306,"vw":2.570058},{"c":2.56,"h":2.57,"l":2.56,"n":1341,"o":2.565,"t":"2026-10-07T18:45:00Z","v":142548,"vw":2.560864},{"c":2.57,"h":2.58,"l":2.56,"n":2060,"o":2.56,"t":"2026-10-07T19:00:00Z","v":681011,"vw":2.571199},{"c":2.575,"h":2.58,"l":2.57,"n":1048,"o":2.58,"t":"2026-10-07T19:15:00Z","v":140922,"vw":2.575001},{"c":2.5777,"h":2.59,"l":2.57,"n":1663,"o":2.57,"t":"2026-10-07T19:30:00Z","v":584479,"vw":2.577398},{"c":2.59,"h":2.59,"l":2.57,"n":3836,"o":2.58,"t":"2026-10-07T19:45:00Z","v":1217639,"vw":2.582022},{"c":2.59,"h":2.59,"l":2.59,"n":21,"o":2.59,"t":"2026-10-07T20:00:00Z","v":1182639,"vw":2.59},{"c":2.59,"h":2.59,"l":2.57,"n":4,"o":2.57,"t":"2026-10-07T20:15:00Z","v":540,"vw":2.581132},{"c":2.63,"h":2.67,"l":2.61,"n":76,"o":2.65,"t":"2026-10-08T08:00:00Z","v":18738,"vw":2.641644},{"c":2.66,"h":2.66,"l":2.65,"n":4,"o":2.65,"t":"2026-10-08T08:15:00Z","v":689,"vw":2.65152},{"c":2.7145,"h":2.7145,"l":2.7145,"n":1,"o":2.7145,"t":"2026-10-08T08:45:00Z","v":148,"vw":2.7145},{"c":2.6995,"h":2.6995,"l":2.6995,"n":1,"o":2.6995,"t":"2026-10-08T09:45:00Z","v":387,"vw":2.6995},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-10-08T10:00:00Z","v":5997,"vw":2.67},{"c":2.66,"h":2.67,"l":2.65,"n":9,"o":2.6506,"t":"2026-10-08T11:00:00Z","v":2285,"vw":2.653743},{"c":2.6838,"h":2.6838,"l":2.66,"n":13,"o":2.66,"t":"2026-10-08T11:15:00Z","v":10050,"vw":2.661031},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-08T11:30:00Z","v":1600,"vw":2.680625},{"c":2.68,"h":2.682,"l":2.68,"n":15,"o":2.68,"t":"2026-10-08T11:45:00Z","v":7342,"vw":2.680307},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-08T12:00:00Z","v":1059,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-08T12:15:00Z","v":3400,"vw":2.68},{"c":2.675,"h":2.68,"l":2.675,"n":3,"o":2.68,"t":"2026-10-08T12:30:00Z","v":201,"vw":2.6775},{"c":2.68,"h":2.68,"l":2.675,"n":8,"o":2.679,"t":"2026-10-08T12:45:00Z","v":10500,"vw":2.677742},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-08T13:00:00Z","v":200,"vw":2.67},{"c":2.695,"h":2.75,"l":2.69,"n":1706,"o":2.69,"t":"2026-10-08T13:30:00Z","v":613740,"vw":2.713503},{"c":2.695,"h":2.71,"l":2.69,"n":1535,"o":2.695,"t":"2026-10-08T13:45:00Z","v":188581,"vw":2.69661},{"c":2.69,"h":2.7,"l":2.68,"n":1199,"o":2.6999,"t":"2026-10-08T14:00:00Z","v":248772,"vw":2.688221},{"c":2.685,"h":2.69,"l":2.6726,"n":1671,"o":2.6828,"t":"2026-10-08T14:15:00Z","v":224550,"vw":2.68344},{"c":2.705,"h":2.705,"l":2.68,"n":1262,"o":2.69,"t":"2026-10-08T14:30:00Z","v":192488,"vw":2.690368},{"c":2.71,"h":2.72,"l":2.7,"n":1427,"o":2.7015,"t":"2026-10-08T14:45:00Z","v":217150,"vw":2.708202},{"c":2.705,"h":2.72,"l":2.7,"n":1406,"o":2.7,"t":"2026-10-08T15:00:00Z","v":239445,"vw":2.710372},{"c":2.67,"h":2.71,"l":2.67,"n":1569,"o":2.705,"t":"2026-10-08T15:15:00Z","v":282609,"vw":2.691987},{"c":2.685,"h":2.69,"l":2.67,"n":2025,"o":2.67,"t":"2026-10-08T15:30:00Z","v":324918,"vw":2.678349},{"c":2.7,"h":2.71,"l":2.68,"n":2099,"o":2.685,"t":"2026-10-08T15:45:00Z","v":394365,"vw":2.695903},{"c":2.691,"h":2.705,"l":2.69,"n":2148,"o":2.6999,"t":"2026-10-08T16:00:00Z","v":603931,"vw":2.697951},{"c":2.685,"h":2.7,"l":2.645,"n":2619,"o":2.691,"t":"2026-10-08T16:15:00Z","v":804360,"vw":2.67323},{"c":2.665,"h":2.69,"l":2.6524,"n":1816,"o":2.685,"t":"2026-10-08T16:30:00Z","v":607149,"vw":2.671017},{"c":2.675,"h":2.6791,"l":2.64,"n":2023,"o":2.66,"t":"2026-10-08T16:45:00Z","v":431545,"vw":2.659912},{"c":2.6901,"h":2.7,"l":2.67,"n":1833,"o":2.675,"t":"2026-10-08T17:00:00Z","v":524299,"vw":2.683916},{"c":2.7,"h":2.705,"l":2.685,"n":1712,"o":2.6913,"t":"2026-10-08T17:15:00Z","v":273781,"vw":2.694033},{"c":2.71,"h":2.71,"l":2.69,"n":1977,"o":2.705,"t":"2026-10-08T17:30:00Z","v":450403,"vw":2.700293},{"c":2.71,"h":2.72,"l":2.7,"n":1617,"o":2.71,"t":"2026-10-08T17:45:00Z","v":289521,"vw":2.711106},{"c":2.715,"h":2.72,"l":2.71,"n":1646,"o":2.715,"t":"2026-10-08T18:00:00Z","v":305984,"vw":2.712179},{"c":2.71,"h":2.72,"l":2.71,"n":1342,"o":2.71,"t":"2026-10-08T18:15:00Z","v":140998,"vw":2.713919},{"c":2.71,"h":2.72,"l":2.71,"n":1747,"o":2.71,"t":"2026-10-08T18:30:00Z","v":404962,"vw":2.712171},{"c":2.705,"h":2.72,"l":2.7,"n":1600,"o":2.71,"t":"2026-10-08T18:45:00Z","v":332799,"vw":2.710234},{"c":2.71,"h":2.72,"l":2.7,"n":1802,"o":2.7,"t":"2026-10-08T19:00:00Z","v":534194,"vw":2.711101},{"c":2.6924,"h":2.73,"l":2.69,"n":2446,"o":2.71,"t":"2026-10-08T19:15:00Z","v":564579,"vw":2.711212},{"c":2.68,"h":2.7,"l":2.68,"n":1955,"o":2.695,"t":"2026-10-08T19:30:00Z","v":317811,"vw":2.681971},{"c":2.68,"h":2.7,"l":2.68,"n":4779,"o":2.685,"t":"2026-10-08T19:45:00Z","v":1725770,"vw":2.690585},{"c":2.7299,"h":2.7299,"l":2.6805,"n":30,"o":2.685,"t":"2026-10-08T20:00:00Z","v":855424,"vw":2.689986},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-08T20:15:00Z","v":2000,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-08T21:30:00Z","v":1100,"vw":2.72},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-08T22:15:00Z","v":839,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-08T23:45:00Z","v":305,"vw":2.68},{"c":2.69,"h":2.69,"l":2.68,"n":13,"o":2.69,"t":"2026-10-09T11:15:00Z","v":3410,"vw":2.688284},{"c":2.6911,"h":2.694,"l":2.69,"n":4,"o":2.69,"t":"2026-10-09T11:30:00Z","v":521,"vw":2.691316},{"c":2.6967,"h":2.6967,"l":2.6967,"n":1,"o":2.6967,"t":"2026-10-09T12:15:00Z","v":100,"vw":2.6967},{"c":2.7,"h":2.7,"l":2.7,"n":21,"o":2.7,"t":"2026-10-09T13:15:00Z","v":2429,"vw":2.7},{"c":2.71,"h":2.74,"l":2.7,"n":1662,"o":2.71,"t":"2026-10-09T13:30:00Z","v":359196,"vw":2.711887},{"c":2.695,"h":2.72,"l":2.69,"n":2047,"o":2.71,"t":"2026-10-09T13:45:00Z","v":459214,"vw":2.705723},{"c":2.665,"h":2.7,"l":2.66,"n":1668,"o":2.69,"t":"2026-10-09T14:00:00Z","v":375353,"vw":2.679614},{"c":2.68,"h":2.69,"l":2.66,"n":2197,"o":2.66,"t":"2026-10-09T14:15:00Z","v":390710,"vw":2.676456},{"c":2.69,"h":2.7,"l":2.68,"n":1422,"o":2.68,"t":"2026-10-09T14:30:00Z","v":226753,"vw":2.691804},{"c":2.7001,"h":2.71,"l":2.68,"n":1960,"o":2.6901,"t":"2026-10-09T14:45:00Z","v":373381,"vw":2.694428},{"c":2.7001,"h":2.71,"l":2.69,"n":2138,"o":2.7015,"t":"2026-10-09T15:00:00Z","v":314366,"vw":2.69999},{"c":2.7,"h":2.71,"l":2.681,"n":1913,"o":2.705,"t":"2026-10-09T15:15:00Z","v":309192,"vw":2.694485},{"c":2.7,"h":2.71,"l":2.69,"n":1588,"o":2.7,"t":"2026-10-09T15:30:00Z","v":254386,"vw":2.701534},{"c":2.681,"h":2.71,"l":2.68,"n":1247,"o":2.7,"t":"2026-10-09T15:45:00Z","v":146052,"vw":2.690684},{"c":2.67,"h":2.686,"l":2.67,"n":1237,"o":2.68,"t":"2026-10-09T16:00:00Z","v":191649,"vw":2.676424},{"c":2.66,"h":2.68,"l":2.66,"n":1166,"o":2.675,"t":"2026-10-09T16:15:00Z","v":257874,"vw":2.668},{"c":2.661,"h":2.67,"l":2.66,"n":931,"o":2.67,"t":"2026-10-09T16:30:00Z","v":136846,"vw":2.662935},{"c":2.68,"h":2.68,"l":2.66,"n":1291,"o":2.66,"t":"2026-10-09T16:45:00Z","v":281053,"vw":2.667984},{"c":2.655,"h":2.68,"l":2.65,"n":1259,"o":2.675,"t":"2026-10-09T17:00:00Z","v":223892,"vw":2.663418},{"c":2.651,"h":2.67,"l":2.65,"n":1253,"o":2.655,"t":"2026-10-09T17:15:00Z","v":227605,"vw":2.658446},{"c":2.65,"h":2.66,"l":2.65,"n":872,"o":2.651,"t":"2026-10-09T17:30:00Z","v":86090,"vw":2.653149},{"c":2.67,"h":2.6799,"l":2.65,"n":1573,"o":2.65,"t":"2026-10-09T17:45:00Z","v":368408,"vw":2.660965},{"c":2.66,"h":2.68,"l":2.66,"n":684,"o":2.675,"t":"2026-10-09T18:00:00Z","v":90300,"vw":2.66662},{"c":2.67,"h":2.67,"l":2.65,"n":1411,"o":2.66,"t":"2026-10-09T18:15:00Z","v":332029,"vw":2.659635},{"c":2.655,"h":2.67,"l":2.65,"n":889,"o":2.665,"t":"2026-10-09T18:30:00Z","v":178488,"vw":2.658729},{"c":2.641,"h":2.66,"l":2.63,"n":1373,"o":2.65,"t":"2026-10-09T18:45:00Z","v":352423,"vw":2.642933},{"c":2.645,"h":2.65,"l":2.635,"n":1215,"o":2.645,"t":"2026-10-09T19:00:00Z","v":207910,"vw":2.639357},{"c":2.64,"h":2.65,"l":2.64,"n":1042,"o":2.645,"t":"2026-10-09T19:15:00Z","v":134012,"vw":2.642364},{"c":2.635,"h":2.66,"l":2.63,"n":1901,"o":2.645,"t":"2026-10-09T19:30:00Z","v":519304,"vw":2.647317},{"c":2.63,"h":2.64,"l":2.62,"n":3856,"o":2.635,"t":"2026-10-09T19:45:00Z","v":1295296,"vw":2.630047},{"c":2.64,"h":2.64,"l":2.63,"n":20,"o":2.64,"t":"2026-10-09T20:00:00Z","v":806132,"vw":2.639975},{"c":2.64,"h":2.67,"l":2.64,"n":7,"o":2.67,"t":"2026-10-09T20:30:00Z","v":11403,"vw":2.640267},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T21:15:00Z","v":400,"vw":2.65},{"c":2.6631,"h":2.6678,"l":2.6631,"n":10,"o":2.6678,"t":"2026-10-09T23:30:00Z","v":357,"vw":2.665433},{"c":2.6502,"h":2.6502,"l":2.6502,"n":2,"o":2.6502,"t":"2026-10-09T23:45:00Z","v":510,"vw":2.6502},{"c":2.61,"h":2.63,"l":2.59,"n":14,"o":2.63,"t":"2026-10-12T08:00:00Z","v":23883,"vw":2.594712},{"c":2.67,"h":2.6892,"l":2.67,"n":7,"o":2.6892,"t":"2026-10-12T11:00:00Z","v":40438,"vw":2.687941},{"c":2.6601,"h":2.6601,"l":2.6601,"n":1,"o":2.6601,"t":"2026-10-12T11:15:00Z","v":4999,"vw":2.6601},{"c":2.6778,"h":2.6778,"l":2.67,"n":2,"o":2.67,"t":"2026-10-12T12:00:00Z","v":542,"vw":2.672734},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-12T12:15:00Z","v":1660,"vw":2.68},{"c":2.6991,"h":2.6991,"l":2.69,"n":7,"o":2.69,"t":"2026-10-12T12:30:00Z","v":17653,"vw":2.690258},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-12T12:45:00Z","v":2687,"vw":2.7},{"c":2.72,"h":2.72,"l":2.71,"n":4,"o":2.71,"t":"2026-10-12T13:00:00Z","v":2160,"vw":2.715238},{"c":2.69,"h":2.71,"l":2.69,"n":12,"o":2.71,"t":"2026-10-12T13:15:00Z","v":10495,"vw":2.698704},{"c":2.74,"h":2.75,"l":2.68,"n":1457,"o":2.68,"t":"2026-10-12T13:30:00Z","v":441309,"vw":2.721543},{"c":2.75,"h":2.78,"l":2.73,"n":1361,"o":2.735,"t":"2026-10-12T13:45:00Z","v":463398,"vw":2.755771},{"c":2.74,"h":2.76,"l":2.72,"n":1042,"o":2.75,"t":"2026-10-12T14:00:00Z","v":161026,"vw":2.737684},{"c":2.685,"h":2.74,"l":2.67,"n":2275,"o":2.74,"t":"2026-10-12T14:15:00Z","v":453795,"vw":2.692749},{"c":2.66,"h":2.69,"l":2.66,"n":1432,"o":2.6801,"t":"2026-10-12T14:30:00Z","v":251057,"vw":2.672968},{"c":2.68,"h":2.69,"l":2.66,"n":1804,"o":2.66,"t":"2026-10-12T14:45:00Z","v":329469,"vw":2.673084},{"c":2.69,"h":2.7,"l":2.68,"n":1555,"o":2.6801,"t":"2026-10-12T15:00:00Z","v":328874,"vw":2.685997},{"c":2.69,"h":2.7,"l":2.68,"n":1610,"o":2.69,"t":"2026-10-12T15:15:00Z","v":407063,"vw":2.690893},{"c":2.7,"h":2.7,"l":2.68,"n":1638,"o":2.6899,"t":"2026-10-12T15:30:00Z","v":262553,"vw":2.690515},{"c":2.69,"h":2.7,"l":2.69,"n":1421,"o":2.695,"t":"2026-10-12T15:45:00Z","v":115991,"vw":2.693529},{"c":2.69,"h":2.7,"l":2.68,"n":1829,"o":2.695,"t":"2026-10-12T16:00:00Z","v":330688,"vw":2.689508},{"c":2.695,"h":2.7,"l":2.69,"n":1683,"o":2.695,"t":"2026-10-12T16:15:00Z","v":178443,"vw":2.694026},{"c":2.7,"h":2.71,"l":2.69,"n":1063,"o":2.7,"t":"2026-10-12T16:30:00Z","v":244283,"vw":2.699519},{"c":2.7,"h":2.71,"l":2.69,"n":1409,"o":2.705,"t":"2026-10-12T16:45:00Z","v":263603,"vw":2.701005},{"c":2.701,"h":2.71,"l":2.6823,"n":1326,"o":2.69,"t":"2026-10-12T17:00:00Z","v":313834,"vw":2.691934},{"c":2.69,"h":2.71,"l":2.69,"n":1155,"o":2.7,"t":"2026-10-12T17:15:00Z","v":258930,"vw":2.700937},{"c":2.7001,"h":2.71,"l":2.69,"n":1332,"o":2.69,"t":"2026-10-12T17:30:00Z","v":314992,"vw":2.699239},{"c":2.715,"h":2.72,"l":2.69,"n":1724,"o":2.7,"t":"2026-10-12T17:45:00Z","v":402633,"vw":2.704205},{"c":2.72,"h":2.73,"l":2.71,"n":1238,"o":2.715,"t":"2026-10-12T18:00:00Z","v":161600,"vw":2.718225},{"c":2.715,"h":2.73,"l":2.71,"n":1241,"o":2.72,"t":"2026-10-12T18:15:00Z","v":208804,"vw":2.719786},{"c":2.721,"h":2.73,"l":2.715,"n":1410,"o":2.715,"t":"2026-10-12T18:30:00Z","v":238641,"vw":2.720248},{"c":2.73,"h":2.73,"l":2.7101,"n":1564,"o":2.721,"t":"2026-10-12T18:45:00Z","v":424803,"vw":2.719436},{"c":2.725,"h":2.73,"l":2.71,"n":1278,"o":2.725,"t":"2026-10-12T19:00:00Z","v":280462,"vw":2.71973},{"c":2.73,"h":2.73,"l":2.72,"n":1171,"o":2.7223,"t":"2026-10-12T19:15:00Z","v":194455,"vw":2.7221},{"c":2.71,"h":2.73,"l":2.705,"n":1811,"o":2.725,"t":"2026-10-12T19:30:00Z","v":491627,"vw":2.712239},{"c":2.7,"h":2.73,"l":2.7,"n":3841,"o":2.71,"t":"2026-10-12T19:45:00Z","v":1448148,"vw":2.712982},{"c":2.7,"h":2.72,"l":2.7,"n":34,"o":2.705,"t":"2026-10-12T20:00:00Z","v":989569,"vw":2.719853},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-10-12T20:15:00Z","v":2351,"vw":2.69957},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-12T20:30:00Z","v":104,"vw":2.69},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-12T21:15:00Z","v":100,"vw":2.71},{"c":2.69,"h":2.7,"l":2.69,"n":6,"o":2.7,"t":"2026-10-12T21:30:00Z","v":3001,"vw":2.690671},{"c":2.7099,"h":2.71,"l":2.7099,"n":2,"o":2.71,"t":"2026-10-12T21:45:00Z","v":200,"vw":2.70995},{"c":2.72,"h":2.72,"l":2.71,"n":6,"o":2.71,"t":"2026-10-12T23:30:00Z","v":9776,"vw":2.719284},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T23:45:00Z","v":113,"vw":2.68},{"c":2.7,"h":2.72,"l":2.69,"n":7,"o":2.69,"t":"2026-10-13T08:00:00Z","v":2205,"vw":2.716388},{"c":2.714,"h":2.72,"l":2.714,"n":3,"o":2.72,"t":"2026-10-13T11:00:00Z","v":1301,"vw":2.715385},{"c":2.74,"h":2.74,"l":2.73,"n":9,"o":2.73,"t":"2026-10-13T11:45:00Z","v":2143,"vw":2.737925},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-13T12:00:00Z","v":400,"vw":2.74},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-13T13:00:00Z","v":1000,"vw":2.72},{"c":2.72,"h":2.735,"l":2.72,"n":2,"o":2.735,"t":"2026-10-13T13:15:00Z","v":200,"vw":2.7275},{"c":2.78,"h":2.785,"l":2.715,"n":1324,"o":2.75,"t":"2026-10-13T13:30:00Z","v":462311,"vw":2.748145},{"c":2.78,"h":2.79,"l":2.77,"n":966,"o":2.78,"t":"2026-10-13T13:45:00Z","v":239740,"vw":2.779692},{"c":2.79,"h":2.8,"l":2.77,"n":1112,"o":2.78,"t":"2026-10-13T14:00:00Z","v":311337,"vw":2.783564},{"c":2.81,"h":2.82,"l":2.78,"n":790,"o":2.785,"t":"2026-10-13T14:15:00Z","v":267611,"vw":2.800086},{"c":2.805,"h":2.81,"l":2.795,"n":940,"o":2.81,"t":"2026-10-13T14:30:00Z","v":152970,"vw":2.804203},{"c":2.795,"h":2.81,"l":2.79,"n":983,"o":2.805,"t":"2026-10-13T14:45:00Z","v":161939,"vw":2.79909},{"c":2.805,"h":2.82,"l":2.79,"n":829,"o":2.795,"t":"2026-10-13T15:00:00Z","v":151044,"vw":2.802551},{"c":2.805,"h":2.82,"l":2.79,"n":975,"o":2.8,"t":"2026-10-13T15:15:00Z","v":170211,"vw":2.805137},{"c":2.805,"h":2.81,"l":2.8,"n":815,"o":2.805,"t":"2026-10-13T15:30:00Z","v":136273,"vw":2.804074},{"c":2.795,"h":2.81,"l":2.79,"n":797,"o":2.805,"t":"2026-10-13T15:45:00Z","v":98561,"vw":2.796675},{"c":2.7991,"h":2.8,"l":2.79,"n":931,"o":2.79,"t":"2026-10-13T16:00:00Z","v":178067,"vw":2.798295},{"c":2.79,"h":2.8,"l":2.79,"n":810,"o":2.795,"t":"2026-10-13T16:15:00Z","v":116178,"vw":2.795936},{"c":2.79,"h":2.8,"l":2.79,"n":764,"o":2.795,"t":"2026-10-13T16:30:00Z","v":121891,"vw":2.791876},{"c":2.795,"h":2.8,"l":2.78,"n":961,"o":2.79,"t":"2026-10-13T16:45:00Z","v":256535,"vw":2.787861},{"c":2.79,"h":2.8,"l":2.79,"n":610,"o":2.79,"t":"2026-10-13T17:00:00Z","v":127327,"vw":2.795009},{"c":2.76,"h":2.8,"l":2.76,"n":858,"o":2.79,"t":"2026-10-13T17:15:00Z","v":217149,"vw":2.780362},{"c":2.76,"h":2.77,"l":2.76,"n":981,"o":2.765,"t":"2026-10-13T17:30:00Z","v":212528,"vw":2.761729},{"c":2.77,"h":2.77,"l":2.76,"n":952,"o":2.77,"t":"2026-10-13T17:45:00Z","v":266673,"vw":2.765448},{"c":2.775,"h":2.78,"l":2.76,"n":1086,"o":2.77,"t":"2026-10-13T18:00:00Z","v":274692,"vw":2.76995},{"c":2.77,"h":2.78,"l":2.76,"n":934,"o":2.77,"t":"2026-10-13T18:15:00Z","v":204498,"vw":2.770858},{"c":2.78,"h":2.78,"l":2.7601,"n":758,"o":2.77,"t":"2026-10-13T18:30:00Z","v":176768,"vw":2.770563},{"c":2.78,"h":2.78,"l":2.77,"n":689,"o":2.77,"t":"2026-10-13T18:45:00Z","v":87981,"vw":2.775509},{"c":2.755,"h":2.775,"l":2.75,"n":1228,"o":2.77,"t":"2026-10-13T19:00:00Z","v":666516,"vw":2.756149},{"c":2.775,"h":2.78,"l":2.75,"n":1188,"o":2.75,"t":"2026-10-13T19:15:00Z","v":409780,"vw":2.763629},{"c":2.771,"h":2.78,"l":2.76,"n":1358,"o":2.775,"t":"2026-10-13T19:30:00Z","v":363211,"vw":2.768431},{"c":2.785,"h":2.79,"l":2.77,"n":3182,"o":2.78,"t":"2026-10-13T19:45:00Z","v":785064,"vw":2.782222},{"c":2.76,"h":2.78,"l":2.76,"n":29,"o":2.78,"t":"2026-10-13T20:00:00Z","v":854845,"vw":2.779928},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-13T20:45:00Z","v":100,"vw":2.77},{"c":2.79,"h":2.79,"l":2.77,"n":2,"o":2.77,"t":"2026-10-13T21:30:00Z","v":2280,"vw":2.787544},{"c":2.7892,"h":2.7892,"l":2.7892,"n":1,"o":2.7892,"t":"2026-10-13T22:00:00Z","v":100,"vw":2.7892},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-13T22:15:00Z","v":108,"vw":2.78},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-13T22:45:00Z","v":100,"vw":2.79},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-14T08:00:00Z","v":1103,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-14T08:30:00Z","v":21582,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":14,"o":2.81,"t":"2026-10-14T09:45:00Z","v":401,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-14T10:15:00Z","v":200,"vw":2.81},{"c":2.81,"h":2.82,"l":2.81,"n":3,"o":2.82,"t":"2026-10-14T11:00:00Z","v":3286,"vw":2.815327},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-10-14T11:15:00Z","v":5491,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T11:30:00Z","v":14777,"vw":2.83},{"c":2.83,"h":2.83,"l":2.8289,"n":4,"o":2.8292,"t":"2026-10-14T11:45:00Z","v":2262,"vw":2.829194},{"c":2.83,"h":2.83,"l":2.82,"n":17,"o":2.83,"t":"2026-10-14T12:00:00Z","v":5882,"vw":2.82931},{"c":2.82,"h":2.8398,"l":2.82,"n":3,"o":2.8398,"t":"2026-10-14T12:30:00Z","v":16827,"vw":2.837656},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-10-14T12:45:00Z","v":5000,"vw":2.83},{"c":2.8104,"h":2.84,"l":2.81,"n":4,"o":2.84,"t":"2026-10-14T13:00:00Z","v":2800,"vw":2.8122},{"c":2.8,"h":2.83,"l":2.8,"n":39,"o":2.81,"t":"2026-10-14T13:15:00Z","v":7696,"vw":2.814435},{"c":2.75,"h":2.815,"l":2.75,"n":1622,"o":2.79,"t":"2026-10-14T13:30:00Z","v":421348,"vw":2.789433},{"c":2.7499,"h":2.77,"l":2.74,"n":1358,"o":2.75,"t":"2026-10-14T13:45:00Z","v":163138,"vw":2.755455},{"c":2.746,"h":2.75,"l":2.72,"n":1071,"o":2.745,"t":"2026-10-14T14:00:00Z","v":198073,"vw":2.734367},{"c":2.765,"h":2.77,"l":2.74,"n":1218,"o":2.74,"t":"2026-10-14T14:15:00Z","v":345466,"vw":2.750811},{"c":2.765,"h":2.77,"l":2.75,"n":1109,"o":2.765,"t":"2026-10-14T14:30:00Z","v":214766,"vw":2.761175},{"c":2.745,"h":2.78,"l":2.745,"n":1445,"o":2.765,"t":"2026-10-14T14:45:00Z","v":268782,"vw":2.763427},{"c":2.7491,"h":2.76,"l":2.74,"n":1235,"o":2.75,"t":"2026-10-14T15:00:00Z","v":237453,"vw":2.750462},{"c":2.73,"h":2.75,"l":2.7203,"n":1393,"o":2.7499,"t":"2026-10-14T15:15:00Z","v":241563,"vw":2.736596},{"c":2.735,"h":2.75,"l":2.73,"n":1079,"o":2.73,"t":"2026-10-14T15:30:00Z","v":239057,"vw":2.737116},{"c":2.735,"h":2.74,"l":2.73,"n":800,"o":2.7385,"t":"2026-10-14T15:45:00Z","v":94558,"vw":2.73529},{"c":2.73,"h":2.74,"l":2.72,"n":987,"o":2.74,"t":"2026-10-14T16:00:00Z","v":198498,"vw":2.731056},{"c":2.74,"h":2.74,"l":2.72,"n":839,"o":2.725,"t":"2026-10-14T16:15:00Z","v":290076,"vw":2.732147},{"c":2.74,"h":2.75,"l":2.73,"n":817,"o":2.735,"t":"2026-10-14T16:30:00Z","v":297019,"vw":2.739152},{"c":2.75,"h":2.755,"l":2.73,"n":1050,"o":2.74,"t":"2026-10-14T16:45:00Z","v":739947,"vw":2.747753},{"c":2.735,"h":2.755,"l":2.73,"n":1498,"o":2.7516,"t":"2026-10-14T17:00:00Z","v":333372,"vw":2.740373},{"c":2.73,"h":2.74,"l":2.73,"n":1340,"o":2.735,"t":"2026-10-14T17:15:00Z","v":234792,"vw":2.731474},{"c":2.73,"h":2.74,"l":2.72,"n":1029,"o":2.735,"t":"2026-10-14T17:30:00Z","v":343677,"vw":2.729212},{"c":2.735,"h":2.74,"l":2.73,"n":827,"o":2.735,"t":"2026-10-14T17:45:00Z","v":161893,"vw":2.733612},{"c":2.715,"h":2.735,"l":2.71,"n":1232,"o":2.7301,"t":"2026-10-14T18:00:00Z","v":239194,"vw":2.721713},{"c":2.715,"h":2.72,"l":2.7,"n":1258,"o":2.715,"t":"2026-10-14T18:15:00Z","v":361108,"vw":2.710948},{"c":2.73,"h":2.73,"l":2.71,"n":978,"o":2.715,"t":"2026-10-14T18:30:00Z","v":286875,"vw":2.719232},{"c":2.709,"h":2.7201,"l":2.7,"n":1198,"o":2.72,"t":"2026-10-14T18:45:00Z","v":406075,"vw":2.711331},{"c":2.705,"h":2.71,"l":2.69,"n":1104,"o":2.7,"t":"2026-10-14T19:00:00Z","v":427673,"vw":2.701721},{"c":2.7,"h":2.72,"l":2.7,"n":940,"o":2.705,"t":"2026-10-14T19:15:00Z","v":306567,"vw":2.709731},{"c":2.695,"h":2.71,"l":2.69,"n":1399,"o":2.705,"t":"2026-10-14T19:30:00Z","v":466351,"vw":2.700308},{"c":2.71,"h":2.71,"l":2.69,"n":3502,"o":2.7,"t":"2026-10-14T19:45:00Z","v":1056642,"vw":2.703454},{"c":2.71,"h":2.71,"l":2.71,"n":23,"o":2.71,"t":"2026-10-14T20:00:00Z","v":1637751,"vw":2.71},{"c":2.7286,"h":2.7286,"l":2.7286,"n":1,"o":2.7286,"t":"2026-10-14T20:30:00Z","v":275,"vw":2.7286},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-14T20:45:00Z","v":400,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-14T21:00:00Z","v":2000,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-14T22:45:00Z","v":100,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-10-15T08:00:00Z","v":3675,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T11:00:00Z","v":5000,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-15T11:15:00Z","v":100,"vw":2.73},{"c":2.7308,"h":2.7308,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T13:00:00Z","v":701,"vw":2.724745},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T13:15:00Z","v":1360,"vw":2.69},{"c":2.65,"h":2.74,"l":2.61,"n":1211,"o":2.74,"t":"2026-10-15T13:30:00Z","v":579385,"vw":2.651688},{"c":2.63,"h":2.655,"l":2.6,"n":1118,"o":2.65,"t":"2026-10-15T13:45:00Z","v":280707,"vw":2.620422},{"c":2.6403,"h":2.665,"l":2.62,"n":1101,"o":2.63,"t":"2026-10-15T14:00:00Z","v":187005,"vw":2.641624},{"c":2.645,"h":2.66,"l":2.64,"n":1035,"o":2.64,"t":"2026-10-15T14:15:00Z","v":320116,"vw":2.647462},{"c":2.66,"h":2.669,"l":2.64,"n":617,"o":2.6401,"t":"2026-10-15T14:30:00Z","v":146149,"vw":2.65125},{"c":2.665,"h":2.67,"l":2.66,"n":425,"o":2.665,"t":"2026-10-15T14:45:00Z","v":56666,"vw":2.663886},{"c":2.65,"h":2.67,"l":2.65,"n":812,"o":2.665,"t":"2026-10-15T15:00:00Z","v":117341,"vw":2.658071},{"c":2.655,"h":2.67,"l":2.65,"n":706,"o":2.66,"t":"2026-10-15T15:15:00Z","v":87922,"vw":2.659421},{"c":2.6612,"h":2.67,"l":2.65,"n":914,"o":2.66,"t":"2026-10-15T15:30:00Z","v":154777,"vw":2.660907},{"c":2.67,"h":2.67,"l":2.65,"n":931,"o":2.6601,"t":"2026-10-15T15:45:00Z","v":256158,"vw":2.66009},{"c":2.665,"h":2.67,"l":2.66,"n":1394,"o":2.67,"t":"2026-10-15T16:00:00Z","v":178369,"vw":2.662368},{"c":2.66,"h":2.67,"l":2.65,"n":1085,"o":2.665,"t":"2026-10-15T16:15:00Z","v":262443,"vw":2.661297},{"c":2.65,"h":2.67,"l":2.65,"n":480,"o":2.665,"t":"2026-10-15T16:30:00Z","v":88470,"vw":2.658018},{"c":2.65,"h":2.66,"l":2.64,"n":932,"o":2.66,"t":"2026-10-15T16:45:00Z","v":249838,"vw":2.6508},{"c":2.67,"h":2.68,"l":2.65,"n":1052,"o":2.65,"t":"2026-10-15T17:00:00Z","v":294150,"vw":2.666601},{"c":2.66,"h":2.7,"l":2.66,"n":912,"o":2.67,"t":"2026-10-15T17:15:00Z","v":403102,"vw":2.685487},{"c":2.67,"h":2.68,"l":2.66,"n":2160,"o":2.665,"t":"2026-10-15T17:30:00Z","v":669155,"vw":2.661923},{"c":2.67,"h":2.68,"l":2.66,"n":769,"o":2.67,"t":"2026-10-15T17:45:00Z","v":222676,"vw":2.670389},{"c":2.68,"h":2.69,"l":2.67,"n":976,"o":2.675,"t":"2026-10-15T18:00:00Z","v":160741,"vw":2.681292},{"c":2.6801,"h":2.69,"l":2.67,"n":1111,"o":2.6801,"t":"2026-10-15T18:15:00Z","v":446907,"vw":2.680187},{"c":2.675,"h":2.69,"l":2.67,"n":721,"o":2.69,"t":"2026-10-15T18:30:00Z","v":156593,"vw":2.677694},{"c":2.67,"h":2.68,"l":2.67,"n":958,"o":2.675,"t":"2026-10-15T18:45:00Z","v":135761,"vw":2.673161},{"c":2.7,"h":2.71,"l":2.67,"n":1501,"o":2.675,"t":"2026-10-15T19:00:00Z","v":556593,"vw":2.691027},{"c":2.69,"h":2.7,"l":2.68,"n":686,"o":2.695,"t":"2026-10-15T19:15:00Z","v":184151,"vw":2.690225},{"c":2.68,"h":2.69,"l":2.67,"n":1197,"o":2.69,"t":"2026-10-15T19:30:00Z","v":238226,"vw":2.68154},{"c":2.675,"h":2.69,"l":2.67,"n":2107,"o":2.68,"t":"2026-10-15T19:45:00Z","v":504752,"vw":2.680697},{"c":2.68,"h":2.68,"l":2.68,"n":17,"o":2.68,"t":"2026-10-15T20:00:00Z","v":867989,"vw":2.68},{"c":2.6791,"h":2.68,"l":2.6791,"n":3,"o":2.68,"t":"2026-10-15T21:15:00Z","v":614,"vw":2.679395},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T21:30:00Z","v":700,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-15T21:45:00Z","v":803,"vw":2.67},{"c":2.67,"h":2.67,"l":2.65,"n":31,"o":2.66,"t":"2026-10-16T08:00:00Z","v":14847,"vw":2.662283},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-10-16T08:30:00Z","v":4828,"vw":2.65},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-16T12:00:00Z","v":2015,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T12:15:00Z","v":300,"vw":2.69},{"c":2.7,"h":2.71,"l":2.7,"n":5,"o":2.71,"t":"2026-10-16T12:30:00Z","v":2105,"vw":2.70857},{"c":2.71,"h":2.71,"l":2.69,"n":15,"o":2.69,"t":"2026-10-16T13:15:00Z","v":4274,"vw":2.70779},{"c":2.7,"h":2.72,"l":2.685,"n":747,"o":2.71,"t":"2026-10-16T13:30:00Z","v":293534,"vw":2.70565},{"c":2.7,"h":2.73,"l":2.69,"n":1274,"o":2.7026,"t":"2026-10-16T13:45:00Z","v":369902,"vw":2.70977},{"c":2.715,"h":2.73,"l":2.69,"n":1252,"o":2.695,"t":"2026-10-16T14:00:00Z","v":292266,"vw":2.709188},{"c":2.7,"h":2.72,"l":2.7,"n":1319,"o":2.72,"t":"2026-10-16T14:15:00Z","v":192620,"vw":2.70911},{"c":2.705,"h":2.71,"l":2.69,"n":848,"o":2.705,"t":"2026-10-16T14:30:00Z","v":163224,"vw":2.699677},{"c":2.715,"h":2.72,"l":2.7,"n":722,"o":2.705,"t":"2026-10-16T14:45:00Z","v":60662,"vw":2.711861},{"c":2.685,"h":2.72,"l":2.68,"n":1042,"o":2.715,"t":"2026-10-16T15:00:00Z","v":193883,"vw":2.697451},{"c":2.685,"h":2.69,"l":2.68,"n":949,"o":2.69,"t":"2026-10-16T15:15:00Z","v":128184,"vw":2.687042},{"c":2.67,"h":2.69,"l":2.65,"n":1264,"o":2.6801,"t":"2026-10-16T15:30:00Z","v":504367,"vw":2.66268},{"c":2.6913,"h":2.7,"l":2.66,"n":1131,"o":2.67,"t":"2026-10-16T15:45:00Z","v":298396,"vw":2.67855},{"c":2.695,"h":2.7,"l":2.68,"n":927,"o":2.69,"t":"2026-10-16T16:00:00Z","v":170294,"vw":2.692886},{"c":2.72,"h":2.725,"l":2.69,"n":1462,"o":2.69,"t":"2026-10-16T16:15:00Z","v":447879,"vw":2.71168},{"c":2.75,"h":2.76,"l":2.71,"n":1760,"o":2.72,"t":"2026-10-16T16:30:00Z","v":935675,"vw":2.736175},{"c":2.7624,"h":2.77,"l":2.74,"n":1162,"o":2.75,"t":"2026-10-16T16:45:00Z","v":363799,"vw":2.75679},{"c":2.775,"h":2.78,"l":2.75,"n":1197,"o":2.76,"t":"2026-10-16T17:00:00Z","v":592972,"vw":2.76638},{"c":2.7902,"h":2.7988,"l":2.77,"n":1031,"o":2.775,"t":"2026-10-16T17:15:00Z","v":412627,"vw":2.7862},{"c":2.78,"h":2.8,"l":2.7726,"n":1245,"o":2.795,"t":"2026-10-16T17:30:00Z","v":460489,"vw":2.786895},{"c":2.785,"h":2.79,"l":2.775,"n":1283,"o":2.78,"t":"2026-10-16T17:45:00Z","v":389988,"vw":2.781146},{"c":2.795,"h":2.8,"l":2.7723,"n":1302,"o":2.78,"t":"2026-10-16T18:00:00Z","v":473608,"vw":2.786537},{"c":2.8,"h":2.81,"l":2.79,"n":1509,"o":2.8,"t":"2026-10-16T18:15:00Z","v":435775,"vw":2.796862},{"c":2.8,"h":2.81,"l":2.79,"n":1504,"o":2.795,"t":"2026-10-16T18:30:00Z","v":522730,"vw":2.800326},{"c":2.79,"h":2.81,"l":2.79,"n":1736,"o":2.8,"t":"2026-10-16T18:45:00Z","v":473896,"vw":2.799758},{"c":2.79,"h":2.8,"l":2.78,"n":1021,"o":2.795,"t":"2026-10-16T19:00:00Z","v":414430,"vw":2.790382},{"c":2.79,"h":2.8,"l":2.79,"n":815,"o":2.8,"t":"2026-10-16T19:15:00Z","v":149544,"vw":2.791978},{"c":2.79,"h":2.8,"l":2.78,"n":1082,"o":2.8,"t":"2026-10-16T19:30:00Z","v":406662,"vw":2.787068},{"c":2.78,"h":2.805,"l":2.77,"n":2076,"o":2.79,"t":"2026-10-16T19:45:00Z","v":1097291,"vw":2.78916},{"c":2.78,"h":2.78,"l":2.77,"n":15,"o":2.78,"t":"2026-10-16T20:00:00Z","v":844045,"vw":2.779999},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-16T20:30:00Z","v":5000,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-16T20:45:00Z","v":489,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T21:00:00Z","v":100,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T23:00:00Z","v":300,"vw":2.77},{"c":2.7779,"h":2.7779,"l":2.7779,"n":1,"o":2.7779,"t":"2026-10-16T23:30:00Z","v":5000,"vw":2.7779},{"c":2.72,"h":2.75,"l":2.72,"n":25,"o":2.72,"t":"2026-10-19T08:00:00Z","v":13531,"vw":2.722295},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-19T08:15:00Z","v":2738,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T08:45:00Z","v":438,"vw":2.73},{"c":2.74,"h":2.74,"l":2.73,"n":3,"o":2.73,"t":"2026-10-19T09:00:00Z","v":868,"vw":2.73822},{"c":2.72,"h":2.72,"l":2.72,"n":25,"o":2.72,"t":"2026-10-19T09:15:00Z","v":4319,"vw":2.72},{"c":2.7411,"h":2.7411,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T09:30:00Z","v":2103,"vw":2.740052},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T10:30:00Z","v":990,"vw":2.74},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T11:00:00Z","v":102,"vw":2.755},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-19T11:45:00Z","v":849,"vw":2.75},{"c":2.73,"h":2.75,"l":2.73,"n":4,"o":2.75,"t":"2026-10-19T12:30:00Z","v":2113,"vw":2.744727},{"c":2.725,"h":2.745,"l":2.725,"n":9,"o":2.74,"t":"2026-10-19T12:45:00Z","v":2800,"vw":2.7325},{"c":2.72,"h":2.74,"l":2.72,"n":54,"o":2.725,"t":"2026-10-19T13:00:00Z","v":14995,"vw":2.734221},{"c":2.74,"h":2.74,"l":2.73,"n":74,"o":2.73,"t":"2026-10-19T13:15:00Z","v":1846,"vw":2.735294},{"c":2.8,"h":2.805,"l":2.76,"n":1082,"o":2.76,"t":"2026-10-19T13:30:00Z","v":472025,"vw":2.780218},{"c":2.83,"h":2.83,"l":2.8,"n":1273,"o":2.8012,"t":"2026-10-19T13:45:00Z","v":378576,"vw":2.814892},{"c":2.815,"h":2.84,"l":2.81,"n":1769,"o":2.82,"t":"2026-10-19T14:00:00Z","v":391798,"vw":2.826167},{"c":2.82,"h":2.82,"l":2.8,"n":1548,"o":2.815,"t":"2026-10-19T14:15:00Z","v":257882,"vw":2.809264},{"c":2.805,"h":2.83,"l":2.8,"n":1637,"o":2.815,"t":"2026-10-19T14:30:00Z","v":314321,"vw":2.814517},{"c":2.8,"h":2.81,"l":2.78,"n":1203,"o":2.8,"t":"2026-10-19T14:45:00Z","v":238635,"vw":2.792411},{"c":2.8,"h":2.805,"l":2.79,"n":1645,"o":2.7917,"t":"2026-10-19T15:00:00Z","v":283568,"vw":2.800155},{"c":2.81,"h":2.81,"l":2.79,"n":872,"o":2.7989,"t":"2026-10-19T15:15:00Z","v":148047,"vw":2.801837},{"c":2.805,"h":2.82,"l":2.8,"n":1198,"o":2.81,"t":"2026-10-19T15:30:00Z","v":393060,"vw":2.812211},{"c":2.805,"h":2.81,"l":2.79,"n":1752,"o":2.8,"t":"2026-10-19T15:45:00Z","v":745838,"vw":2.800391},{"c":2.81,"h":2.82,"l":2.8,"n":1033,"o":2.81,"t":"2026-10-19T16:00:00Z","v":299275,"vw":2.807507},{"c":2.79,"h":2.81,"l":2.79,"n":1868,"o":2.805,"t":"2026-10-19T16:15:00Z","v":385281,"vw":2.793189},{"c":2.7951,"h":2.8,"l":2.78,"n":1629,"o":2.79,"t":"2026-10-19T16:30:00Z","v":400592,"vw":2.791042},{"c":2.785,"h":2.7974,"l":2.77,"n":1533,"o":2.795,"t":"2026-10-19T16:45:00Z","v":369453,"vw":2.78186},{"c":2.78,"h":2.7976,"l":2.78,"n":1540,"o":2.785,"t":"2026-10-19T17:00:00Z","v":747716,"vw":2.78755},{"c":2.78,"h":2.79,"l":2.78,"n":831,"o":2.78,"t":"2026-10-19T17:15:00Z","v":146440,"vw":2.782427},{"c":2.775,"h":2.7818,"l":2.76,"n":1542,"o":2.78,"t":"2026-10-19T17:30:00Z","v":351836,"vw":2.773701},{"c":2.79,"h":2.8,"l":2.77,"n":2219,"o":2.775,"t":"2026-10-19T17:45:00Z","v":481445,"vw":2.788665},{"c":2.785,"h":2.8,"l":2.78,"n":2422,"o":2.795,"t":"2026-10-19T18:00:00Z","v":446877,"vw":2.790053},{"c":2.7701,"h":2.79,"l":2.77,"n":2340,"o":2.78,"t":"2026-10-19T18:15:00Z","v":546364,"vw":2.78055},{"c":2.795,"h":2.8,"l":2.77,"n":1865,"o":2.78,"t":"2026-10-19T18:30:00Z","v":464328,"vw":2.783009},{"c":2.805,"h":2.81,"l":2.79,"n":2477,"o":2.79,"t":"2026-10-19T18:45:00Z","v":714922,"vw":2.800651},{"c":2.785,"h":2.81,"l":2.78,"n":2366,"o":2.805,"t":"2026-10-19T19:00:00Z","v":412286,"vw":2.79424},{"c":2.775,"h":2.79,"l":2.77,"n":1350,"o":2.785,"t":"2026-10-19T19:15:00Z","v":320939,"vw":2.779321},{"c":2.78,"h":2.79,"l":2.77,"n":1740,"o":2.78,"t":"2026-10-19T19:30:00Z","v":399388,"vw":2.775703},{"c":2.79,"h":2.79,"l":2.77,"n":2871,"o":2.78,"t":"2026-10-19T19:45:00Z","v":928638,"vw":2.781133},{"c":2.78,"h":2.79,"l":2.78,"n":51,"o":2.79,"t":"2026-10-19T20:00:00Z","v":970455,"vw":2.789982},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T20:30:00Z","v":116,"vw":2.75},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T20:45:00Z","v":500,"vw":2.78},{"c":2.7799,"h":2.7799,"l":2.7799,"n":1,"o":2.7799,"t":"2026-10-19T21:45:00Z","v":500,"vw":2.7799},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:00:00Z","v":150,"vw":2.78},{"c":2.762,"h":2.762,"l":2.762,"n":1,"o":2.762,"t":"2026-10-19T22:15:00Z","v":258,"vw":2.762},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T23:30:00Z","v":2000,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-20T08:00:00Z","v":401,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-20T08:15:00Z","v":997,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-20T09:00:00Z","v":885,"vw":2.82},{"c":2.85,"h":2.85,"l":2.83,"n":7,"o":2.83,"t":"2026-10-20T09:15:00Z","v":3727,"vw":2.840134},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T09:45:00Z","v":4000,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":16,"o":2.85,"t":"2026-10-20T11:00:00Z","v":2432,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T11:30:00Z","v":200,"vw":2.81},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:45:00Z","v":398,"vw":2.84},{"c":2.85,"h":2.87,"l":2.85,"n":8,"o":2.85,"t":"2026-10-20T12:00:00Z","v":1253,"vw":2.853333},{"c":2.86,"h":2.86,"l":2.82,"n":4,"o":2.82,"t":"2026-10-20T12:30:00Z","v":3702,"vw":2.82757},{"c":2.8445,"h":2.8445,"l":2.8445,"n":2,"o":2.8445,"t":"2026-10-20T12:45:00Z","v":205,"vw":2.8445},{"c":2.83,"h":2.85,"l":2.83,"n":86,"o":2.84,"t":"2026-10-20T13:15:00Z","v":35211,"vw":2.840569},{"c":2.74,"h":2.835,"l":2.73,"n":1542,"o":2.83,"t":"2026-10-20T13:30:00Z","v":791454,"vw":2.785546},{"c":2.75,"h":2.76,"l":2.73,"n":1216,"o":2.74,"t":"2026-10-20T13:45:00Z","v":277990,"vw":2.743469},{"c":2.76,"h":2.76,"l":2.73,"n":1081,"o":2.76,"t":"2026-10-20T14:00:00Z","v":182608,"vw":2.749917},{"c":2.6801,"h":2.76,"l":2.68,"n":1647,"o":2.75,"t":"2026-10-20T14:15:00Z","v":447707,"vw":2.710396},{"c":2.675,"h":2.705,"l":2.675,"n":2313,"o":2.685,"t":"2026-10-20T14:30:00Z","v":861672,"vw":2.697848},{"c":2.7,"h":2.7,"l":2.67,"n":1073,"o":2.675,"t":"2026-10-20T14:45:00Z","v":247086,"vw":2.690285},{"c":2.719,"h":2.73,"l":2.69,"n":1096,"o":2.69,"t":"2026-10-20T15:00:00Z","v":299461,"vw":2.714023},{"c":2.73,"h":2.73,"l":2.705,"n":1621,"o":2.715,"t":"2026-10-20T15:15:00Z","v":356168,"vw":2.718796},{"c":2.71,"h":2.73,"l":2.7,"n":1346,"o":2.7201,"t":"2026-10-20T15:30:00Z","v":237649,"vw":2.715178},{"c":2.715,"h":2.72,"l":2.7,"n":798,"o":2.71,"t":"2026-10-20T15:45:00Z","v":97988,"vw":2.709835},{"c":2.735,"h":2.74,"l":2.71,"n":1452,"o":2.71,"t":"2026-10-20T16:00:00Z","v":293934,"vw":2.727814},{"c":2.7385,"h":2.74,"l":2.73,"n":1253,"o":2.735,"t":"2026-10-20T16:15:00Z","v":130180,"vw":2.734277},{"c":2.73,"h":2.7475,"l":2.73,"n":1168,"o":2.735,"t":"2026-10-20T16:30:00Z","v":137344,"vw":2.738075},{"c":2.74,"h":2.75,"l":2.73,"n":1102,"o":2.74,"t":"2026-10-20T16:45:00Z","v":102036,"vw":2.737913},{"c":2.74,"h":2.75,"l":2.73,"n":1672,"o":2.745,"t":"2026-10-20T17:00:00Z","v":381626,"vw":2.737777},{"c":2.739,"h":2.74,"l":2.73,"n":1237,"o":2.74,"t":"2026-10-20T17:15:00Z","v":140640,"vw":2.738218},{"c":2.73,"h":2.74,"l":2.73,"n":752,"o":2.735,"t":"2026-10-20T17:30:00Z","v":75209,"vw":2.735943},{"c":2.735,"h":2.74,"l":2.73,"n":743,"o":2.735,"t":"2026-10-20T17:45:00Z","v":56923,"vw":2.733253},{"c":2.755,"h":2.76,"l":2.73,"n":1051,"o":2.735,"t":"2026-10-20T18:00:00Z","v":222664,"vw":2.746219},{"c":2.75,"h":2.76,"l":2.745,"n":988,"o":2.755,"t":"2026-10-20T18:15:00Z","v":233380,"vw":2.750424},{"c":2.75,"h":2.76,"l":2.74,"n":1077,"o":2.745,"t":"2026-10-20T18:30:00Z","v":287739,"vw":2.749566},{"c":2.755,"h":2.76,"l":2.75,"n":900,"o":2.75,"t":"2026-10-20T18:45:00Z","v":93440,"vw":2.75289},{"c":2.765,"h":2.77,"l":2.75,"n":1619,"o":2.755,"t":"2026-10-20T19:00:00Z","v":452526,"vw":2.759647},{"c":2.765,"h":2.77,"l":2.75,"n":1386,"o":2.765,"t":"2026-10-20T19:15:00Z","v":386437,"vw":2.762112},{"c":2.775,"h":2.78,"l":2.76,"n":1320,"o":2.7649,"t":"2026-10-20T19:30:00Z","v":366696,"vw":2.769048},{"c":2.78,"h":2.78,"l":2.76,"n":2766,"o":2.78,"t":"2026-10-20T19:45:00Z","v":842307,"vw":2.773099},{"c":2.76,"h":2.76,"l":2.76,"n":21,"o":2.76,"t":"2026-10-20T20:00:00Z","v":957286,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:45:00Z","v":100,"vw":2.76},{"c":2.7646,"h":2.7646,"l":2.7646,"n":1,"o":2.7646,"t":"2026-10-20T21:00:00Z","v":500,"vw":2.7646},{"c":2.762,"h":2.762,"l":2.762,"n":3,"o":2.762,"t":"2026-10-20T21:30:00Z","v":941,"vw":2.762},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-20T22:45:00Z","v":350,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-20T23:45:00Z","v":275,"vw":2.79},{"c":2.76,"h":2.79,"l":2.76,"n":5,"o":2.79,"t":"2026-10-21T10:15:00Z","v":2212,"vw":2.764102},{"c":2.7646,"h":2.7865,"l":2.7646,"n":2,"o":2.7865,"t":"2026-10-21T11:15:00Z","v":200,"vw":2.77555},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-21T12:15:00Z","v":304,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T12:30:00Z","v":114,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-10-21T12:45:00Z","v":24956,"vw":2.76},{"c":2.72,"h":2.75,"l":2.72,"n":28,"o":2.75,"t":"2026-10-21T13:15:00Z","v":15699,"vw":2.724847},{"c":2.655,"h":2.72,"l":2.645,"n":1984,"o":2.72,"t":"2026-10-21T13:30:00Z","v":916968,"vw":2.684213},{"c":2.665,"h":2.67,"l":2.645,"n":1698,"o":2.6599,"t":"2026-10-21T13:45:00Z","v":469325,"vw":2.656138},{"c":2.68,"h":2.69,"l":2.65,"n":2455,"o":2.665,"t":"2026-10-21T14:00:00Z","v":1181916,"vw":2.667362},{"c":2.675,"h":2.7,"l":2.67,"n":1574,"o":2.6801,"t":"2026-10-21T14:15:00Z","v":541158,"vw":2.68201},{"c":2.675,"h":2.72,"l":2.67,"n":1405,"o":2.67,"t":"2026-10-21T14:30:00Z","v":392711,"vw":2.687875},{"c":2.675,"h":2.685,"l":2.67,"n":1179,"o":2.675,"t":"2026-10-21T14:45:00Z","v":241386,"vw":2.677375},{"c":2.665,"h":2.68,"l":2.66,"n":1036,"o":2.68,"t":"2026-10-21T15:00:00Z","v":150216,"vw":2.669004},{"c":2.645,"h":2.67,"l":2.64,"n":1209,"o":2.66,"t":"2026-10-21T15:15:00Z","v":433771,"vw":2.65452},{"c":2.695,"h":2.7,"l":2.64,"n":1358,"o":2.645,"t":"2026-10-21T15:30:00Z","v":636348,"vw":2.665249},{"c":2.665,"h":2.6951,"l":2.655,"n":1634,"o":2.69,"t":"2026-10-21T15:45:00Z","v":704275,"vw":2.670173},{"c":2.67,"h":2.67,"l":2.66,"n":1086,"o":2.67,"t":"2026-10-21T16:00:00Z","v":294937,"vw":2.666735},{"c":2.655,"h":2.67,"l":2.65,"n":1188,"o":2.6697,"t":"2026-10-21T16:15:00Z","v":388718,"vw":2.660385},{"c":2.63,"h":2.66,"l":2.61,"n":1480,"o":2.655,"t":"2026-10-21T16:30:00Z","v":799921,"vw":2.633101},{"c":2.645,"h":2.65,"l":2.62,"n":1166,"o":2.635,"t":"2026-10-21T16:45:00Z","v":556840,"vw":2.638275},{"c":2.635,"h":2.65,"l":2.63,"n":1019,"o":2.645,"t":"2026-10-21T17:00:00Z","v":280581,"vw":2.639995},{"c":2.6489,"h":2.65,"l":2.63,"n":957,"o":2.63,"t":"2026-10-21T17:15:00Z","v":320609,"vw":2.638494},{"c":2.6502,"h":2.66,"l":2.6429,"n":888,"o":2.65,"t":"2026-10-21T17:30:00Z","v":253003,"vw":2.65102},{"c":2.645,"h":2.655,"l":2.64,"n":1077,"o":2.655,"t":"2026-10-21T17:45:00Z","v":356143,"vw":2.646946},{"c":2.655,"h":2.66,"l":2.64,"n":919,"o":2.65,"t":"2026-10-21T18:00:00Z","v":316930,"vw":2.648435},{"c":2.65,"h":2.67,"l":2.65,"n":1209,"o":2.655,"t":"2026-10-21T18:15:00Z","v":267165,"vw":2.659442},{"c":2.6591,"h":2.66,"l":2.65,"n":871,"o":2.65,"t":"2026-10-21T18:30:00Z","v":129784,"vw":2.6528},{"c":2.685,"h":2.69,"l":2.6501,"n":1447,"o":2.655,"t":"2026-10-21T18:45:00Z","v":1081297,"vw":2.669687},{"c":2.705,"h":2.72,"l":2.68,"n":1840,"o":2.685,"t":"2026-10-21T19:00:00Z","v":1227769,"vw":2.69451},{"c":2.6951,"h":2.72,"l":2.6801,"n":1623,"o":2.705,"t":"2026-10-21T19:15:00Z","v":776729,"vw":2.703534},{"c":2.695,"h":2.7,"l":2.68,"n":956,"o":2.69,"t":"2026-10-21T19:30:00Z","v":451368,"vw":2.691277},{"c":2.705,"h":2.71,"l":2.69,"n":2340,"o":2.7,"t":"2026-10-21T19:45:00Z","v":863845,"vw":2.702987},{"c":2.71,"h":2.71,"l":2.7,"n":28,"o":2.7,"t":"2026-10-21T20:00:00Z","v":727047,"vw":2.70003},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T20:30:00Z","v":4000,"vw":2.71},{"c":2.7099,"h":2.7099,"l":2.7099,"n":1,"o":2.7099,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.7099},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-21T21:30:00Z","v":500,"vw":2.71},{"c":2.7093,"h":2.7093,"l":2.7093,"n":1,"o":2.7093,"t":"2026-10-21T23:45:00Z","v":1000,"vw":2.7093},{"c":2.77,"h":2.77,"l":2.74,"n":36,"o":2.76,"t":"2026-10-22T08:00:00Z","v":11196,"vw":2.756591},{"c":2.77,"h":2.77,"l":2.76,"n":4,"o":2.76,"t":"2026-10-22T08:30:00Z","v":5004,"vw":2.765}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.054319752323143185,"strike":5.956802476768568,"iv":1.7489937237929998,"gamma":0.12660716587415652,"theta":-0.004119989985963794,"vega":0.001374365309764254,"rho":0.0001778456507717898,"breakevenPct":117.00802271089209},{"delta":0.15,"premium":0.09284002057796584,"strike":5.571599794220342,"iv":1.8729316197709218,"gamma":0.15696362577587614,"theta":-0.0058620490705081005,"vega":0.0018253402532927988,"rho":0.0002582184861539631,"breakevenPct":104.49241208658148},{"delta":0.2,"premium":0.11457259392890892,"strike":4.582903757156357,"iv":1.6086625952672216,"gamma":0.2289887583609478,"theta":-0.0060497569383154625,"vega":0.002202613956389285,"rho":0.0003512507213340872,"breakevenPct":69.5839837936919},{"delta":0.25,"premium":0.10625201643933692,"strike":3.7499193424265234,"iv":1.1299743193049518,"gamma":0.3932630491756056,"theta":-0.004589491895879577,"vega":0.0024368851265418713,"rho":0.00046755583872364943,"breakevenPct":39.21196241392996},{"delta":0.3,"premium":0.11352996036816575,"strike":3.45880158527337,"iv":0.9528491953511663,"gamma":0.5213053437502928,"theta":-0.004166552495305208,"vega":0.0026554856208967346,"rho":0.000572189794947677,"breakevenPct":28.965037748791897},{"delta":0.35,"premium":0.12080790429699459,"strike":3.1676838281202166,"iv":0.7757240713973806,"gamma":0.64934763832498,"theta":-0.0037436130947308376,"vega":0.0028740861152515983,"rho":0.0006768237511717045,"breakevenPct":18.71811308365383},{"delta":0.4,"premium":0.13515568862275448,"strike":2.9746107784431137,"iv":0.6645801916167664,"gamma":0.723638251497006,"theta":-0.003428910179640719,"vega":0.002959377245508982,"rho":0.0007760924679297689,"breakevenPct":12.26593743920102},{"delta":0.45,"premium":0.1591077844311377,"strike":2.914730538922156,"iv":0.6430712095808383,"gamma":0.7249077125748503,"theta":-0.003261245508982036,"vega":0.0028635688622754493,"rho":0.0008680725574887883,"breakevenPct":10.968892539830088},{"delta":0.5,"premium":0.18305988023952094,"strike":2.8548502994011975,"iv":0.6215622275449102,"gamma":0.7261771736526946,"theta":-0.0030935808383233533,"vega":0.002767760479041916,"rho":0.0009600526470478078,"breakevenPct":9.671847640459156},{"delta":0.55,"premium":0.20701197604790417,"strike":2.7949700598802396,"iv":0.600053245508982,"gamma":0.7274466347305389,"theta":-0.0029259161676646705,"vega":0.0026719520958083834,"rho":0.0010520327366068275,"breakevenPct":8.37480274108822},{"delta":0.6,"premium":0.23096407185628737,"strike":2.7350898203592813,"iv":0.5785442634730539,"gamma":0.7287160958083833,"theta":-0.002758251497005988,"vega":0.0025761437125748506,"rho":0.001144012826165847,"breakevenPct":7.0777578417172915},{"delta":0.65,"premium":0.2549161676646706,"strike":2.6752095808383234,"iv":0.5570352814371258,"gamma":0.7299855568862276,"theta":-0.0025905868263473054,"vega":0.0024803353293413174,"rho":0.0012359929157248666,"breakevenPct":5.780712942346357},{"delta":0.7,"premium":0.2788682634730538,"strike":2.6153293413173655,"iv":0.5355262994011976,"gamma":0.7312550179640719,"theta":-0.0024229221556886227,"vega":0.0023845269461077847,"rho":0.0013279730052838858,"breakevenPct":4.483668042975426},{"delta":0.75,"premium":0.3028203592814371,"strike":2.555449101796407,"iv":0.5140173173652695,"gamma":0.7325244790419162,"theta":-0.00225525748502994,"vega":0.002288718562874252,"rho":0.0014199530948429055,"breakevenPct":3.1866231436044927}],"put":[{"delta":0.1,"premium":0.11230884823590259,"strike":1.5634557588204872,"iv":2.1561535033861423,"gamma":0.11115442882716536,"theta":-0.005086360665740365,"vega":0.0013786218624148238,"rho":-0.00031827889699879,"breakevenPct":47.61202488864316},{"delta":0.15,"premium":0.125,"strike":1.7593396730373532,"iv":1.9447929264682764,"gamma":0.21112326310990015,"theta":-0.005076273254300128,"vega":0.0017256940008973235,"rho":-0.0004434340145245882,"breakevenPct":40.99856776038436},{"delta":0.2,"premium":0.125,"strike":2.0403185527652163,"iv":1.5139154885061077,"gamma":0.3338382619301202,"theta":-0.004516230289846362,"vega":0.002057373059737489,"rho":-0.0005588462554246444,"breakevenPct":30.854925892952483},{"delta":0.25,"premium":0.125,"strike":2.321297432493079,"iv":1.0830380505439392,"gamma":0.4565532607503401,"theta":-0.003956187325392596,"vega":0.0023890521185776547,"rho":-0.0006742584963247006,"breakevenPct":20.711284025520612},{"delta":0.3,"premium":0.14186889113582743,"strike":2.53067071115605,"iv":0.8117480957195821,"gamma":0.5378020222446915,"theta":-0.0036429389956184697,"vega":0.0026306707111560497,"rho":-0.000801925100064165,"breakevenPct":13.761667147284388},{"delta":0.35,"premium":0.18821199865183685,"strike":2.6149309066397035,"iv":0.8192978092349175,"gamma":0.546598786653185,"theta":-0.0037609032692955844,"vega":0.0027149309066397034,"rho":-0.0009510031729406176,"breakevenPct":12.392819206214204},{"delta":0.4,"premium":0.23455510616784636,"strike":2.699191102123357,"iv":0.8268475227502529,"gamma":0.5553955510616785,"theta":-0.0038788675429726996,"vega":0.002799191102123357,"rho":-0.0011000812458170704,"breakevenPct":11.02397126514402},{"delta":0.45,"premium":0.28089821368385576,"strike":2.7834512976070105,"iv":0.8343972362655881,"gamma":0.5641923154701719,"theta":-0.003996831816649815,"vega":0.00288345129760701,"rho":-0.001249159318693523,"breakevenPct":9.655123324073838},{"delta":0.5,"premium":0.3272413211998652,"strike":2.867711493090664,"iv":0.8419469497809235,"gamma":0.5729890798786653,"theta":-0.0041147960903269295,"vega":0.002967711493090664,"rho":-0.0013982373915699758,"breakevenPct":8.286275383003652},{"delta":0.55,"premium":0.37358442871587466,"strike":2.9519716885743175,"iv":0.8494966632962588,"gamma":0.5817858442871587,"theta":-0.004232760364004044,"vega":0.0030519716885743175,"rho":-0.0015473154644464284,"breakevenPct":6.9174274419334685},{"delta":0.6,"premium":0.4694045911047345,"strike":3.077116212338594,"iv":0.8941780487804878,"gamma":0.5561077474892396,"theta":-0.004377116212338594,"vega":0.0030228837876614062,"rho":-0.0017358515480166926,"breakevenPct":5.858786237044786},{"delta":0.65,"premium":0.6308106169296988,"strike":3.2564562410329985,"iv":0.9880804878048781,"gamma":0.4847304160688665,"theta":-0.004556456241032999,"vega":0.0028435437589670013,"rho":-0.0019766924364601492,"breakevenPct":5.211349310350187},{"delta":0.7,"premium":0.7922166427546627,"strike":3.435796269727403,"iv":1.0819829268292682,"gamma":0.4133530846484936,"theta":-0.004735796269727402,"vega":0.0026642037302725967,"rho":-0.002217533324903605,"breakevenPct":4.5639123836555875},{"delta":0.75,"premium":1.270023554498418,"strike":3.920023554498418,"iv":1.378146307737675,"gamma":0.29643368378523227,"theta":-0.0054361083439053845,"vega":0.0024889306715521094,"rho":-0.0027190877548647595,"breakevenPct":4.332129963898921},{"delta":0.8,"premium":2.1177215549003083,"strike":4.7818121630529555,"iv":1.7420185043183334,"gamma":0.20427048646373233,"theta":-0.005954249445842114,"vega":0.0021980962002198716,"rho":-0.003517342460724223,"breakevenPct":3.8234437490018904},{"delta":0.85,"premium":3.193023057203436,"strike":5.8873926917930905,"iv":1.9963092010175805,"gamma":0.14825293862981076,"theta":-0.005521243921180171,"vega":0.0018320021573126734,"rho":-0.004499993461638425,"breakevenPct":2.7303381014565127}]},"raw":{"call":[{"delta":0.1,"premium":0.054319752323143185,"strike":5.956802476768568,"iv":1.7489937237929998,"gamma":0.12660716587415652,"theta":-0.004119989985963794,"vega":0.001374365309764254,"rho":0.0001778456507717898,"breakevenPct":117.00802271089209},{"delta":0.15,"premium":0.09284002057796584,"strike":5.571599794220342,"iv":1.8729316197709218,"gamma":0.15696362577587614,"theta":-0.0058620490705081005,"vega":0.0018253402532927988,"rho":0.0002582184861539631,"breakevenPct":104.49241208658148},{"delta":0.2,"premium":0.11457259392890892,"strike":4.582903757156357,"iv":1.6086625952672216,"gamma":0.2289887583609478,"theta":-0.0060497569383154625,"vega":0.002202613956389285,"rho":0.0003512507213340872,"breakevenPct":69.5839837936919},{"delta":0.25,"premium":0.10625201643933692,"strike":3.7499193424265234,"iv":1.1299743193049518,"gamma":0.3932630491756056,"theta":-0.004589491895879577,"vega":0.0024368851265418713,"rho":0.00046755583872364943,"breakevenPct":39.21196241392996},{"delta":0.3,"premium":0.11352996036816575,"strike":3.45880158527337,"iv":0.9528491953511663,"gamma":0.5213053437502928,"theta":-0.004166552495305208,"vega":0.0026554856208967346,"rho":0.000572189794947677,"breakevenPct":28.965037748791897},{"delta":0.35,"premium":0.12080790429699459,"strike":3.1676838281202166,"iv":0.7757240713973806,"gamma":0.64934763832498,"theta":-0.0037436130947308376,"vega":0.0028740861152515983,"rho":0.0006768237511717045,"breakevenPct":18.71811308365383},{"delta":0.4,"premium":0.13515568862275448,"strike":2.9746107784431137,"iv":0.6645801916167664,"gamma":0.723638251497006,"theta":-0.003428910179640719,"vega":0.002959377245508982,"rho":0.0007760924679297689,"breakevenPct":12.26593743920102},{"delta":0.45,"premium":0.1591077844311377,"strike":2.914730538922156,"iv":0.6430712095808383,"gamma":0.7249077125748503,"theta":-0.003261245508982036,"vega":0.0028635688622754493,"rho":0.0008680725574887883,"breakevenPct":10.968892539830088},{"delta":0.5,"premium":0.18305988023952094,"strike":2.8548502994011975,"iv":0.6215622275449102,"gamma":0.7261771736526946,"theta":-0.0030935808383233533,"vega":0.002767760479041916,"rho":0.0009600526470478078,"breakevenPct":9.671847640459156},{"delta":0.55,"premium":0.20701197604790417,"strike":2.7949700598802396,"iv":0.600053245508982,"gamma":0.7274466347305389,"theta":-0.0029259161676646705,"vega":0.0026719520958083834,"rho":0.0010520327366068275,"breakevenPct":8.37480274108822},{"delta":0.6,"premium":0.23096407185628737,"strike":2.7350898203592813,"iv":0.5785442634730539,"gamma":0.7287160958083833,"theta":-0.002758251497005988,"vega":0.0025761437125748506,"rho":0.001144012826165847,"breakevenPct":7.0777578417172915},{"delta":0.65,"premium":0.2549161676646706,"strike":2.6752095808383234,"iv":0.5570352814371258,"gamma":0.7299855568862276,"theta":-0.0025905868263473054,"vega":0.0024803353293413174,"rho":0.0012359929157248666,"breakevenPct":5.780712942346357},{"delta":0.7,"premium":0.2788682634730538,"strike":2.6153293413173655,"iv":0.5355262994011976,"gamma":0.7312550179640719,"theta":-0.0024229221556886227,"vega":0.0023845269461077847,"rho":0.0013279730052838858,"breakevenPct":4.483668042975426},{"delta":0.75,"premium":0.3028203592814371,"strike":2.555449101796407,"iv":0.5140173173652695,"gamma":0.7325244790419162,"theta":-0.00225525748502994,"vega":0.002288718562874252,"rho":0.0014199530948429055,"breakevenPct":3.1866231436044927}],"put":[{"delta":0.1,"premium":0.11230884823590259,"strike":1.5634557588204872,"iv":2.1561535033861423,"gamma":0.11115442882716536,"theta":-0.005086360665740365,"vega":0.0013786218624148238,"rho":-0.00031827889699879,"breakevenPct":47.61202488864316},{"delta":0.15,"premium":0.125,"strike":1.7593396730373532,"iv":1.9447929264682764,"gamma":0.21112326310990015,"theta":-0.005076273254300128,"vega":0.0017256940008973235,"rho":-0.0004434340145245882,"breakevenPct":40.99856776038436},{"delta":0.2,"premium":0.125,"strike":2.0403185527652163,"iv":1.5139154885061077,"gamma":0.3338382619301202,"theta":-0.004516230289846362,"vega":0.002057373059737489,"rho":-0.0005588462554246444,"breakevenPct":30.854925892952483},{"delta":0.25,"premium":0.125,"strike":2.321297432493079,"iv":1.0830380505439392,"gamma":0.4565532607503401,"theta":-0.003956187325392596,"vega":0.0023890521185776547,"rho":-0.0006742584963247006,"breakevenPct":20.711284025520612},{"delta":0.3,"premium":0.14186889113582743,"strike":2.53067071115605,"iv":0.8117480957195821,"gamma":0.5378020222446915,"theta":-0.0036429389956184697,"vega":0.0026306707111560497,"rho":-0.000801925100064165,"breakevenPct":13.761667147284388},{"delta":0.35,"premium":0.18821199865183685,"strike":2.6149309066397035,"iv":0.8192978092349175,"gamma":0.546598786653185,"theta":-0.0037609032692955844,"vega":0.0027149309066397034,"rho":-0.0009510031729406176,"breakevenPct":12.392819206214204},{"delta":0.4,"premium":0.23455510616784636,"strike":2.699191102123357,"iv":0.8268475227502529,"gamma":0.5553955510616785,"theta":-0.0038788675429726996,"vega":0.002799191102123357,"rho":-0.0011000812458170704,"breakevenPct":11.02397126514402},{"delta":0.45,"premium":0.28089821368385576,"strike":2.7834512976070105,"iv":0.8343972362655881,"gamma":0.5641923154701719,"theta":-0.003996831816649815,"vega":0.00288345129760701,"rho":-0.001249159318693523,"breakevenPct":9.655123324073838},{"delta":0.5,"premium":0.3272413211998652,"strike":2.867711493090664,"iv":0.8419469497809235,"gamma":0.5729890798786653,"theta":-0.0041147960903269295,"vega":0.002967711493090664,"rho":-0.0013982373915699758,"breakevenPct":8.286275383003652},{"delta":0.55,"premium":0.37358442871587466,"strike":2.9519716885743175,"iv":0.8494966632962588,"gamma":0.5817858442871587,"theta":-0.004232760364004044,"vega":0.0030519716885743175,"rho":-0.0015473154644464284,"breakevenPct":6.9174274419334685},{"delta":0.6,"premium":0.4694045911047345,"strike":3.077116212338594,"iv":0.8941780487804878,"gamma":0.5561077474892396,"theta":-0.004377116212338594,"vega":0.0030228837876614062,"rho":-0.0017358515480166926,"breakevenPct":5.858786237044786},{"delta":0.65,"premium":0.6308106169296988,"strike":3.2564562410329985,"iv":0.9880804878048781,"gamma":0.4847304160688665,"theta":-0.004556456241032999,"vega":0.0028435437589670013,"rho":-0.0019766924364601492,"breakevenPct":5.211349310350187},{"delta":0.7,"premium":0.7922166427546627,"strike":3.435796269727403,"iv":1.0819829268292682,"gamma":0.4133530846484936,"theta":-0.004735796269727402,"vega":0.0026642037302725967,"rho":-0.002217533324903605,"breakevenPct":4.5639123836555875},{"delta":0.75,"premium":1.270023554498418,"strike":3.920023554498418,"iv":1.378146307737675,"gamma":0.29643368378523227,"theta":-0.0054361083439053845,"vega":0.0024889306715521094,"rho":-0.0027190877548647595,"breakevenPct":4.332129963898921},{"delta":0.8,"premium":2.1177215549003083,"strike":4.7818121630529555,"iv":1.7420185043183334,"gamma":0.20427048646373233,"theta":-0.005954249445842114,"vega":0.0021980962002198716,"rho":-0.003517342460724223,"breakevenPct":3.8234437490018904},{"delta":0.85,"premium":3.193023057203436,"strike":5.8873926917930905,"iv":1.9963092010175805,"gamma":0.14825293862981076,"theta":-0.005521243921180171,"vega":0.0018320021573126734,"rho":-0.004499993461638425,"breakevenPct":2.7303381014565127}]}},"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"}}