{"symbol":"PLX","url":"https://intraalpha.com/companies/PLX","capturedAt":"2026-10-22T23:41:46.927Z","state":"ready","quote":{"symbol":"PLX","last_price":2.57,"prev_close":2.57,"regular_close":2.57,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":2.52,"ask":2.57,"bid_size":8500,"ask_size":500,"volume":457116,"vwap":2.558189,"open":2.53,"high":2.6,"low":2.53,"close":2.57,"trade_count":3365,"last_trade_at":"2026-10-22T22:30:00.007475377Z","last_quote_at":"2026-10-22T23:19:01.744737996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:41:38.060918069-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLX","fetched_at":"2026-10-22T23:41:46.566512+00:00","name":"Protalix Biotherapeutics Inc","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Protalix BioTherapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of recombinant therapeutic proteins based on its proprietary ProCellEx plant cell-based protein expression system in Israel, Brazil, the rest of Latin America and internationally. The company is headquartered in Karmiel, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":207069000,"ebitda":24860000,"pe_ratio":10.71,"peg_ratio":-0.1,"book_value":0.886,"dividend_per_share":null,"dividend_yield":null,"eps":0.24,"revenue_ttm":80619000,"gross_profit_ttm":36898000,"profit_margin":0.235,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.154,"return_on_equity_ttm":0.312,"quarterly_earnings_growth":22.41,"quarterly_revenue_growth":0.271,"analyst_target_price":11,"analyst_number":0,"beta":-0.088,"fifty_two_week_high":3.19,"fifty_two_week_low":1.65,"fifty_day_ma":2.617,"two_hundred_day_ma":2.393,"shares_outstanding":80572000,"forward_pe":55.87,"price_to_sales":2.568,"price_to_book":3.159,"ev_to_revenue":2.408,"ev_to_ebitda":7.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:41:46.566512+00:00"},"optionObservedAt":"2026-10-22T19:49:58.159Z","bars":[{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T08:05:00Z","v":321,"vw":2.61},{"c":2.6266,"h":2.64,"l":2.62,"n":15,"o":2.63,"t":"2026-10-15T13:30:00Z","v":14340,"vw":2.629195},{"c":2.67,"h":2.68,"l":2.63,"n":40,"o":2.63,"t":"2026-10-15T13:35:00Z","v":5370,"vw":2.649979},{"c":2.65,"h":2.65,"l":2.65,"n":12,"o":2.65,"t":"2026-10-15T13:40:00Z","v":1018,"vw":2.65},{"c":2.66,"h":2.665,"l":2.655,"n":41,"o":2.665,"t":"2026-10-15T13:45:00Z","v":4362,"vw":2.659148},{"c":2.6701,"h":2.675,"l":2.65,"n":159,"o":2.66,"t":"2026-10-15T13:50:00Z","v":53574,"vw":2.664109},{"c":2.685,"h":2.685,"l":2.67,"n":101,"o":2.675,"t":"2026-10-15T13:55:00Z","v":27651,"vw":2.675382},{"c":2.6939,"h":2.7,"l":2.68,"n":72,"o":2.685,"t":"2026-10-15T14:00:00Z","v":20974,"vw":2.688549},{"c":2.695,"h":2.7,"l":2.69,"n":75,"o":2.7,"t":"2026-10-15T14:05:00Z","v":15057,"vw":2.694124},{"c":2.7,"h":2.705,"l":2.6989,"n":68,"o":2.7,"t":"2026-10-15T14:10:00Z","v":8326,"vw":2.700982},{"c":2.705,"h":2.705,"l":2.685,"n":140,"o":2.7,"t":"2026-10-15T14:15:00Z","v":19350,"vw":2.698633},{"c":2.685,"h":2.7014,"l":2.685,"n":51,"o":2.7014,"t":"2026-10-15T14:20:00Z","v":9300,"vw":2.693749},{"c":2.68,"h":2.685,"l":2.68,"n":42,"o":2.685,"t":"2026-10-15T14:25:00Z","v":4110,"vw":2.684078},{"c":2.68,"h":2.685,"l":2.68,"n":47,"o":2.685,"t":"2026-10-15T14:30:00Z","v":4666,"vw":2.683546},{"c":2.735,"h":2.735,"l":2.68,"n":223,"o":2.68,"t":"2026-10-15T14:35:00Z","v":61232,"vw":2.709221},{"c":2.725,"h":2.735,"l":2.725,"n":92,"o":2.7339,"t":"2026-10-15T14:40:00Z","v":11598,"vw":2.730677},{"c":2.725,"h":2.735,"l":2.721,"n":69,"o":2.721,"t":"2026-10-15T14:45:00Z","v":13173,"vw":2.72961},{"c":2.725,"h":2.725,"l":2.72,"n":69,"o":2.725,"t":"2026-10-15T14:50:00Z","v":3888,"vw":2.723679},{"c":2.73,"h":2.735,"l":2.725,"n":113,"o":2.725,"t":"2026-10-15T14:55:00Z","v":14170,"vw":2.732458},{"c":2.735,"h":2.735,"l":2.725,"n":112,"o":2.73,"t":"2026-10-15T15:00:00Z","v":8868,"vw":2.730671},{"c":2.735,"h":2.735,"l":2.735,"n":53,"o":2.735,"t":"2026-10-15T15:05:00Z","v":7969,"vw":2.735},{"c":2.74,"h":2.74,"l":2.735,"n":38,"o":2.735,"t":"2026-10-15T15:10:00Z","v":9424,"vw":2.736851},{"c":2.735,"h":2.745,"l":2.735,"n":65,"o":2.74,"t":"2026-10-15T15:15:00Z","v":11934,"vw":2.741042},{"c":2.725,"h":2.735,"l":2.725,"n":98,"o":2.735,"t":"2026-10-15T15:20:00Z","v":16899,"vw":2.730898},{"c":2.72,"h":2.725,"l":2.72,"n":37,"o":2.725,"t":"2026-10-15T15:25:00Z","v":3358,"vw":2.724808},{"c":2.715,"h":2.725,"l":2.71,"n":65,"o":2.725,"t":"2026-10-15T15:30:00Z","v":12658,"vw":2.719198},{"c":2.715,"h":2.7188,"l":2.71,"n":48,"o":2.7188,"t":"2026-10-15T15:35:00Z","v":1688,"vw":2.714784},{"c":2.71,"h":2.715,"l":2.71,"n":54,"o":2.715,"t":"2026-10-15T15:40:00Z","v":1913,"vw":2.710642},{"c":2.7,"h":2.71,"l":2.7,"n":56,"o":2.71,"t":"2026-10-15T15:45:00Z","v":3416,"vw":2.705058},{"c":2.71,"h":2.715,"l":2.705,"n":165,"o":2.705,"t":"2026-10-15T15:50:00Z","v":36949,"vw":2.707898},{"c":2.705,"h":2.705,"l":2.705,"n":21,"o":2.705,"t":"2026-10-15T15:55:00Z","v":1275,"vw":2.705},{"c":2.705,"h":2.705,"l":2.705,"n":37,"o":2.705,"t":"2026-10-15T16:00:00Z","v":1187,"vw":2.705},{"c":2.705,"h":2.705,"l":2.705,"n":56,"o":2.705,"t":"2026-10-15T16:05:00Z","v":1556,"vw":2.705},{"c":2.705,"h":2.705,"l":2.7,"n":107,"o":2.7,"t":"2026-10-15T16:10:00Z","v":6335,"vw":2.70075},{"c":2.705,"h":2.705,"l":2.7,"n":42,"o":2.705,"t":"2026-10-15T16:15:00Z","v":1834,"vw":2.704009},{"c":2.7,"h":2.705,"l":2.7,"n":29,"o":2.705,"t":"2026-10-15T16:20:00Z","v":1101,"vw":2.70125},{"c":2.705,"h":2.705,"l":2.7,"n":71,"o":2.705,"t":"2026-10-15T16:25:00Z","v":1975,"vw":2.7025},{"c":2.705,"h":2.705,"l":2.7,"n":123,"o":2.705,"t":"2026-10-15T16:30:00Z","v":3389,"vw":2.701766},{"c":2.705,"h":2.705,"l":2.7,"n":45,"o":2.7,"t":"2026-10-15T16:35:00Z","v":1297,"vw":2.702106},{"c":2.705,"h":2.705,"l":2.7,"n":85,"o":2.705,"t":"2026-10-15T16:40:00Z","v":5003,"vw":2.701629},{"c":2.705,"h":2.71,"l":2.705,"n":34,"o":2.71,"t":"2026-10-15T16:45:00Z","v":5741,"vw":2.706475},{"c":2.705,"h":2.705,"l":2.7,"n":159,"o":2.705,"t":"2026-10-15T16:50:00Z","v":15632,"vw":2.702591},{"c":2.7,"h":2.705,"l":2.7,"n":72,"o":2.705,"t":"2026-10-15T16:55:00Z","v":8457,"vw":2.701639},{"c":2.7,"h":2.705,"l":2.695,"n":115,"o":2.705,"t":"2026-10-15T17:00:00Z","v":17175,"vw":2.701229},{"c":2.7,"h":2.705,"l":2.7,"n":84,"o":2.705,"t":"2026-10-15T17:05:00Z","v":8740,"vw":2.700277},{"c":2.705,"h":2.705,"l":2.69,"n":174,"o":2.7,"t":"2026-10-15T17:10:00Z","v":56887,"vw":2.69947},{"c":2.705,"h":2.705,"l":2.705,"n":46,"o":2.705,"t":"2026-10-15T17:15:00Z","v":1356,"vw":2.705},{"c":2.7,"h":2.705,"l":2.7,"n":66,"o":2.705,"t":"2026-10-15T17:20:00Z","v":2278,"vw":2.70325},{"c":2.705,"h":2.705,"l":2.69,"n":347,"o":2.7,"t":"2026-10-15T17:25:00Z","v":70057,"vw":2.698834},{"c":2.715,"h":2.715,"l":2.705,"n":35,"o":2.705,"t":"2026-10-15T17:30:00Z","v":10084,"vw":2.708187},{"c":2.715,"h":2.725,"l":2.715,"n":70,"o":2.715,"t":"2026-10-15T17:35:00Z","v":17465,"vw":2.720883},{"c":2.715,"h":2.715,"l":2.715,"n":8,"o":2.715,"t":"2026-10-15T17:40:00Z","v":549,"vw":2.715},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-15T17:45:00Z","v":1328,"vw":2.72},{"c":2.72,"h":2.72,"l":2.715,"n":17,"o":2.715,"t":"2026-10-15T17:50:00Z","v":2359,"vw":2.717942},{"c":2.725,"h":2.725,"l":2.715,"n":77,"o":2.72,"t":"2026-10-15T17:55:00Z","v":10909,"vw":2.720898},{"c":2.72,"h":2.725,"l":2.715,"n":42,"o":2.725,"t":"2026-10-15T18:00:00Z","v":2868,"vw":2.72039},{"c":2.725,"h":2.73,"l":2.72,"n":68,"o":2.72,"t":"2026-10-15T18:05:00Z","v":12601,"vw":2.721304},{"c":2.725,"h":2.725,"l":2.72,"n":70,"o":2.72,"t":"2026-10-15T18:10:00Z","v":7457,"vw":2.721224},{"c":2.725,"h":2.725,"l":2.72,"n":66,"o":2.725,"t":"2026-10-15T18:15:00Z","v":2466,"vw":2.724579},{"c":2.725,"h":2.73,"l":2.72,"n":40,"o":2.725,"t":"2026-10-15T18:20:00Z","v":5675,"vw":2.727372},{"c":2.73,"h":2.73,"l":2.725,"n":29,"o":2.725,"t":"2026-10-15T18:25:00Z","v":6358,"vw":2.726305},{"c":2.725,"h":2.73,"l":2.725,"n":20,"o":2.725,"t":"2026-10-15T18:30:00Z","v":2267,"vw":2.728786},{"c":2.735,"h":2.735,"l":2.725,"n":64,"o":2.73,"t":"2026-10-15T18:35:00Z","v":10684,"vw":2.730099},{"c":2.735,"h":2.74,"l":2.73,"n":22,"o":2.74,"t":"2026-10-15T18:40:00Z","v":7174,"vw":2.733316},{"c":2.75,"h":2.75,"l":2.735,"n":33,"o":2.74,"t":"2026-10-15T18:45:00Z","v":3659,"vw":2.742362},{"c":2.75,"h":2.75,"l":2.745,"n":27,"o":2.75,"t":"2026-10-15T18:50:00Z","v":3488,"vw":2.747841},{"c":2.725,"h":2.75,"l":2.725,"n":353,"o":2.745,"t":"2026-10-15T18:55:00Z","v":73831,"vw":2.74508},{"c":2.725,"h":2.725,"l":2.7225,"n":80,"o":2.725,"t":"2026-10-15T19:00:00Z","v":10920,"vw":2.724379},{"c":2.725,"h":2.73,"l":2.725,"n":20,"o":2.725,"t":"2026-10-15T19:05:00Z","v":9364,"vw":2.728663},{"c":2.735,"h":2.735,"l":2.73,"n":103,"o":2.73,"t":"2026-10-15T19:10:00Z","v":11244,"vw":2.730772},{"c":2.74,"h":2.74,"l":2.735,"n":25,"o":2.735,"t":"2026-10-15T19:15:00Z","v":1256,"vw":2.735672},{"c":2.735,"h":2.74,"l":2.73,"n":44,"o":2.73,"t":"2026-10-15T19:20:00Z","v":5595,"vw":2.736734},{"c":2.715,"h":2.74,"l":2.715,"n":150,"o":2.735,"t":"2026-10-15T19:25:00Z","v":22721,"vw":2.730889},{"c":2.72,"h":2.72,"l":2.71,"n":59,"o":2.715,"t":"2026-10-15T19:30:00Z","v":6361,"vw":2.716768},{"c":2.72,"h":2.72,"l":2.715,"n":72,"o":2.715,"t":"2026-10-15T19:35:00Z","v":6961,"vw":2.715278},{"c":2.725,"h":2.725,"l":2.7199,"n":118,"o":2.72,"t":"2026-10-15T19:40:00Z","v":12384,"vw":2.721372},{"c":2.725,"h":2.725,"l":2.72,"n":113,"o":2.725,"t":"2026-10-15T19:45:00Z","v":10671,"vw":2.723383},{"c":2.725,"h":2.73,"l":2.725,"n":164,"o":2.725,"t":"2026-10-15T19:50:00Z","v":16196,"vw":2.725075},{"c":2.7,"h":2.73,"l":2.69,"n":754,"o":2.73,"t":"2026-10-15T19:55:00Z","v":162013,"vw":2.706124},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-15T20:00:00Z","v":39259,"vw":2.7},{"c":2.6581,"h":2.7,"l":2.64,"n":26,"o":2.7,"t":"2026-10-16T13:30:00Z","v":15069,"vw":2.678398},{"c":2.65,"h":2.6602,"l":2.65,"n":6,"o":2.6602,"t":"2026-10-16T13:35:00Z","v":7514,"vw":2.655387},{"c":2.6499,"h":2.66,"l":2.645,"n":22,"o":2.65,"t":"2026-10-16T13:40:00Z","v":11847,"vw":2.653285},{"c":2.6499,"h":2.65,"l":2.64,"n":24,"o":2.645,"t":"2026-10-16T13:45:00Z","v":15231,"vw":2.648342},{"c":2.645,"h":2.65,"l":2.645,"n":19,"o":2.645,"t":"2026-10-16T13:50:00Z","v":838,"vw":2.645714},{"c":2.6412,"h":2.645,"l":2.6412,"n":10,"o":2.645,"t":"2026-10-16T13:55:00Z","v":1200,"vw":2.641622},{"c":2.64,"h":2.65,"l":2.635,"n":214,"o":2.6401,"t":"2026-10-16T14:00:00Z","v":89099,"vw":2.641512},{"c":2.645,"h":2.65,"l":2.645,"n":169,"o":2.65,"t":"2026-10-16T14:05:00Z","v":16239,"vw":2.649744},{"c":2.66,"h":2.66,"l":2.645,"n":117,"o":2.65,"t":"2026-10-16T14:10:00Z","v":40658,"vw":2.655834},{"c":2.67,"h":2.67,"l":2.665,"n":16,"o":2.67,"t":"2026-10-16T14:15:00Z","v":1231,"vw":2.669167},{"c":2.665,"h":2.665,"l":2.66,"n":17,"o":2.665,"t":"2026-10-16T14:20:00Z","v":2467,"vw":2.664752},{"c":2.665,"h":2.67,"l":2.66,"n":32,"o":2.665,"t":"2026-10-16T14:25:00Z","v":4712,"vw":2.663371},{"c":2.675,"h":2.675,"l":2.66,"n":141,"o":2.665,"t":"2026-10-16T14:30:00Z","v":20161,"vw":2.663812},{"c":2.685,"h":2.69,"l":2.68,"n":19,"o":2.68,"t":"2026-10-16T14:35:00Z","v":2877,"vw":2.681439},{"c":2.68,"h":2.69,"l":2.68,"n":21,"o":2.685,"t":"2026-10-16T14:40:00Z","v":2819,"vw":2.685},{"c":2.685,"h":2.685,"l":2.68,"n":7,"o":2.685,"t":"2026-10-16T14:45:00Z","v":602,"vw":2.684167},{"c":2.675,"h":2.685,"l":2.67,"n":57,"o":2.685,"t":"2026-10-16T14:50:00Z","v":11434,"vw":2.676953},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T14:55:00Z","v":400,"vw":2.67},{"c":2.68,"h":2.68,"l":2.67,"n":46,"o":2.67,"t":"2026-10-16T15:00:00Z","v":5913,"vw":2.675374},{"c":2.67,"h":2.68,"l":2.67,"n":31,"o":2.675,"t":"2026-10-16T15:05:00Z","v":4497,"vw":2.671927},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-16T15:10:00Z","v":738,"vw":2.67},{"c":2.67,"h":2.675,"l":2.67,"n":37,"o":2.67,"t":"2026-10-16T15:15:00Z","v":6963,"vw":2.670987},{"c":2.66,"h":2.66,"l":2.66,"n":10,"o":2.66,"t":"2026-10-16T15:20:00Z","v":617,"vw":2.66},{"c":2.68,"h":2.68,"l":2.665,"n":74,"o":2.665,"t":"2026-10-16T15:25:00Z","v":21964,"vw":2.674363},{"c":2.6875,"h":2.6875,"l":2.685,"n":12,"o":2.685,"t":"2026-10-16T15:30:00Z","v":1387,"vw":2.686252},{"c":2.685,"h":2.69,"l":2.68,"n":21,"o":2.69,"t":"2026-10-16T15:35:00Z","v":3081,"vw":2.685973},{"c":2.685,"h":2.69,"l":2.68,"n":17,"o":2.685,"t":"2026-10-16T15:40:00Z","v":2074,"vw":2.6855},{"c":2.655,"h":2.69,"l":2.655,"n":108,"o":2.685,"t":"2026-10-16T15:45:00Z","v":27509,"vw":2.675948},{"c":2.67,"h":2.67,"l":2.655,"n":236,"o":2.655,"t":"2026-10-16T15:50:00Z","v":37834,"vw":2.664653},{"c":2.67,"h":2.675,"l":2.67,"n":22,"o":2.675,"t":"2026-10-16T15:55:00Z","v":4849,"vw":2.673286},{"c":2.67,"h":2.675,"l":2.665,"n":131,"o":2.67,"t":"2026-10-16T16:00:00Z","v":43498,"vw":2.669708},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-16T16:05:00Z","v":616,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":29,"o":2.67,"t":"2026-10-16T16:10:00Z","v":4644,"vw":2.67},{"c":2.665,"h":2.67,"l":2.665,"n":56,"o":2.67,"t":"2026-10-16T16:15:00Z","v":54041,"vw":2.669661},{"c":2.665,"h":2.665,"l":2.66,"n":13,"o":2.66,"t":"2026-10-16T16:20:00Z","v":759,"vw":2.663571},{"c":2.66,"h":2.665,"l":2.66,"n":9,"o":2.66,"t":"2026-10-16T16:25:00Z","v":1114,"vw":2.6625},{"c":2.665,"h":2.665,"l":2.66,"n":9,"o":2.66,"t":"2026-10-16T16:30:00Z","v":830,"vw":2.6625},{"c":2.66,"h":2.665,"l":2.66,"n":20,"o":2.665,"t":"2026-10-16T16:35:00Z","v":1660,"vw":2.664427},{"c":2.665,"h":2.665,"l":2.66,"n":17,"o":2.665,"t":"2026-10-16T16:40:00Z","v":1819,"vw":2.664391},{"c":2.6605,"h":2.665,"l":2.655,"n":248,"o":2.665,"t":"2026-10-16T16:45:00Z","v":61483,"vw":2.659503},{"c":2.66,"h":2.665,"l":2.65,"n":215,"o":2.665,"t":"2026-10-16T16:50:00Z","v":66625,"vw":2.659366},{"c":2.66,"h":2.66,"l":2.66,"n":12,"o":2.66,"t":"2026-10-16T16:55:00Z","v":3456,"vw":2.66},{"c":2.655,"h":2.66,"l":2.655,"n":86,"o":2.66,"t":"2026-10-16T17:00:00Z","v":22610,"vw":2.657457},{"c":2.65,"h":2.6598,"l":2.65,"n":10,"o":2.655,"t":"2026-10-16T17:05:00Z","v":1222,"vw":2.653987},{"c":2.65,"h":2.655,"l":2.65,"n":9,"o":2.655,"t":"2026-10-16T17:10:00Z","v":1296,"vw":2.653541},{"c":2.65,"h":2.66,"l":2.65,"n":15,"o":2.65,"t":"2026-10-16T17:15:00Z","v":3665,"vw":2.656274},{"c":2.655,"h":2.655,"l":2.65,"n":23,"o":2.655,"t":"2026-10-16T17:20:00Z","v":6521,"vw":2.654921},{"c":2.655,"h":2.655,"l":2.65,"n":16,"o":2.655,"t":"2026-10-16T17:25:00Z","v":1521,"vw":2.654602},{"c":2.655,"h":2.655,"l":2.655,"n":4,"o":2.655,"t":"2026-10-16T17:30:00Z","v":1350,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":14,"o":2.655,"t":"2026-10-16T17:35:00Z","v":1668,"vw":2.659302},{"c":2.66,"h":2.66,"l":2.65,"n":17,"o":2.655,"t":"2026-10-16T17:40:00Z","v":1797,"vw":2.655113},{"c":2.65,"h":2.66,"l":2.65,"n":14,"o":2.65,"t":"2026-10-16T17:45:00Z","v":1044,"vw":2.654286},{"c":2.66,"h":2.66,"l":2.65,"n":21,"o":2.65,"t":"2026-10-16T17:50:00Z","v":3314,"vw":2.654731},{"c":2.66,"h":2.66,"l":2.65,"n":12,"o":2.66,"t":"2026-10-16T17:55:00Z","v":784,"vw":2.655662},{"c":2.66,"h":2.66,"l":2.65,"n":103,"o":2.65,"t":"2026-10-16T18:00:00Z","v":17114,"vw":2.65038},{"c":2.655,"h":2.66,"l":2.65,"n":24,"o":2.66,"t":"2026-10-16T18:05:00Z","v":3203,"vw":2.659082},{"c":2.65,"h":2.66,"l":2.65,"n":9,"o":2.655,"t":"2026-10-16T18:10:00Z","v":811,"vw":2.654286},{"c":2.65,"h":2.655,"l":2.65,"n":5,"o":2.65,"t":"2026-10-16T18:15:00Z","v":506,"vw":2.653},{"c":2.66,"h":2.66,"l":2.655,"n":14,"o":2.66,"t":"2026-10-16T18:20:00Z","v":1482,"vw":2.655838},{"c":2.66,"h":2.66,"l":2.655,"n":21,"o":2.655,"t":"2026-10-16T18:25:00Z","v":1828,"vw":2.658138},{"c":2.66,"h":2.66,"l":2.655,"n":21,"o":2.66,"t":"2026-10-16T18:30:00Z","v":1674,"vw":2.659622},{"c":2.655,"h":2.66,"l":2.655,"n":31,"o":2.66,"t":"2026-10-16T18:35:00Z","v":3125,"vw":2.658426},{"c":2.66,"h":2.66,"l":2.655,"n":23,"o":2.66,"t":"2026-10-16T18:40:00Z","v":1988,"vw":2.659398},{"c":2.655,"h":2.66,"l":2.65,"n":17,"o":2.66,"t":"2026-10-16T18:45:00Z","v":1682,"vw":2.658487},{"c":2.66,"h":2.66,"l":2.655,"n":15,"o":2.655,"t":"2026-10-16T18:50:00Z","v":1202,"vw":2.658484},{"c":2.655,"h":2.66,"l":2.655,"n":21,"o":2.655,"t":"2026-10-16T18:55:00Z","v":1748,"vw":2.657715},{"c":2.657,"h":2.66,"l":2.6511,"n":23,"o":2.655,"t":"2026-10-16T19:00:00Z","v":9584,"vw":2.656356},{"c":2.64,"h":2.66,"l":2.64,"n":523,"o":2.66,"t":"2026-10-16T19:05:00Z","v":135293,"vw":2.649936},{"c":2.64,"h":2.645,"l":2.64,"n":273,"o":2.64,"t":"2026-10-16T19:10:00Z","v":47508,"vw":2.640718},{"c":2.64,"h":2.645,"l":2.635,"n":206,"o":2.64,"t":"2026-10-16T19:15:00Z","v":57004,"vw":2.640066},{"c":2.64,"h":2.645,"l":2.635,"n":155,"o":2.64,"t":"2026-10-16T19:20:00Z","v":29328,"vw":2.639372},{"c":2.64,"h":2.645,"l":2.64,"n":56,"o":2.64,"t":"2026-10-16T19:25:00Z","v":3861,"vw":2.64031},{"c":2.64,"h":2.645,"l":2.64,"n":46,"o":2.64,"t":"2026-10-16T19:30:00Z","v":4108,"vw":2.640418},{"c":2.64,"h":2.65,"l":2.63,"n":170,"o":2.64,"t":"2026-10-16T19:35:00Z","v":44138,"vw":2.640375},{"c":2.64,"h":2.645,"l":2.64,"n":40,"o":2.64,"t":"2026-10-16T19:40:00Z","v":7393,"vw":2.644324},{"c":2.63,"h":2.64,"l":2.63,"n":177,"o":2.64,"t":"2026-10-16T19:45:00Z","v":34124,"vw":2.63764},{"c":2.61,"h":2.63,"l":2.61,"n":141,"o":2.63,"t":"2026-10-16T19:50:00Z","v":25016,"vw":2.620299},{"c":2.61,"h":2.625,"l":2.61,"n":352,"o":2.612,"t":"2026-10-16T19:55:00Z","v":64158,"vw":2.61722},{"c":2.61,"h":2.62,"l":2.61,"n":5,"o":2.62,"t":"2026-10-16T20:00:00Z","v":33922,"vw":2.619969},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T21:55:00Z","v":1500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T22:10:00Z","v":500,"vw":2.6},{"c":2.5813,"h":2.5813,"l":2.5813,"n":1,"o":2.5813,"t":"2026-10-16T22:25:00Z","v":2000,"vw":2.5813},{"c":2.63,"h":2.65,"l":2.59,"n":14,"o":2.59,"t":"2026-10-19T08:20:00Z","v":44715,"vw":2.620308},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-19T08:30:00Z","v":834,"vw":2.614844},{"c":2.65,"h":2.65,"l":2.63,"n":2,"o":2.63,"t":"2026-10-19T11:25:00Z","v":1000,"vw":2.64202},{"c":2.61,"h":2.63,"l":2.61,"n":10,"o":2.63,"t":"2026-10-19T13:30:00Z","v":11625,"vw":2.629645},{"c":2.63,"h":2.6599,"l":2.63,"n":6,"o":2.63,"t":"2026-10-19T13:35:00Z","v":3318,"vw":2.657558},{"c":2.61,"h":2.66,"l":2.61,"n":48,"o":2.63,"t":"2026-10-19T13:40:00Z","v":2862,"vw":2.624765},{"c":2.6,"h":2.6151,"l":2.6,"n":57,"o":2.615,"t":"2026-10-19T13:45:00Z","v":9004,"vw":2.610035},{"c":2.59,"h":2.609,"l":2.589,"n":63,"o":2.609,"t":"2026-10-19T13:50:00Z","v":70097,"vw":2.599907},{"c":2.594,"h":2.6,"l":2.589,"n":44,"o":2.59,"t":"2026-10-19T13:55:00Z","v":11868,"vw":2.595429},{"c":2.625,"h":2.625,"l":2.595,"n":42,"o":2.595,"t":"2026-10-19T14:00:00Z","v":8922,"vw":2.609929},{"c":2.635,"h":2.64,"l":2.63,"n":20,"o":2.63,"t":"2026-10-19T14:05:00Z","v":3129,"vw":2.632007},{"c":2.63,"h":2.64,"l":2.63,"n":39,"o":2.63,"t":"2026-10-19T14:10:00Z","v":7712,"vw":2.634098},{"c":2.635,"h":2.64,"l":2.63,"n":52,"o":2.64,"t":"2026-10-19T14:15:00Z","v":4517,"vw":2.636484},{"c":2.635,"h":2.64,"l":2.635,"n":30,"o":2.64,"t":"2026-10-19T14:20:00Z","v":2206,"vw":2.63749},{"c":2.6399,"h":2.6399,"l":2.625,"n":55,"o":2.635,"t":"2026-10-19T14:25:00Z","v":6264,"vw":2.631259},{"c":2.635,"h":2.64,"l":2.63,"n":35,"o":2.63,"t":"2026-10-19T14:30:00Z","v":8024,"vw":2.634741},{"c":2.635,"h":2.64,"l":2.635,"n":38,"o":2.635,"t":"2026-10-19T14:35:00Z","v":2655,"vw":2.63813},{"c":2.61,"h":2.64,"l":2.605,"n":145,"o":2.64,"t":"2026-10-19T14:40:00Z","v":41787,"vw":2.62688},{"c":2.595,"h":2.61,"l":2.59,"n":70,"o":2.605,"t":"2026-10-19T14:45:00Z","v":12134,"vw":2.602168},{"c":2.5989,"h":2.5989,"l":2.59,"n":9,"o":2.59,"t":"2026-10-19T14:50:00Z","v":1313,"vw":2.597417},{"c":2.6,"h":2.6,"l":2.59,"n":24,"o":2.59,"t":"2026-10-19T14:55:00Z","v":2527,"vw":2.595217},{"c":2.6,"h":2.6,"l":2.595,"n":35,"o":2.6,"t":"2026-10-19T15:00:00Z","v":3004,"vw":2.597679},{"c":2.6,"h":2.6,"l":2.595,"n":33,"o":2.6,"t":"2026-10-19T15:05:00Z","v":4639,"vw":2.599471},{"c":2.6,"h":2.6,"l":2.59,"n":39,"o":2.6,"t":"2026-10-19T15:10:00Z","v":3278,"vw":2.597832},{"c":2.6,"h":2.6,"l":2.59,"n":79,"o":2.5935,"t":"2026-10-19T15:15:00Z","v":8238,"vw":2.597618},{"c":2.6,"h":2.6,"l":2.59,"n":36,"o":2.6,"t":"2026-10-19T15:20:00Z","v":2335,"vw":2.598844},{"c":2.6,"h":2.6,"l":2.59,"n":17,"o":2.6,"t":"2026-10-19T15:25:00Z","v":1104,"vw":2.59898},{"c":2.6,"h":2.6,"l":2.59,"n":14,"o":2.6,"t":"2026-10-19T15:30:00Z","v":783,"vw":2.598572},{"c":2.6,"h":2.6,"l":2.59,"n":26,"o":2.6,"t":"2026-10-19T15:35:00Z","v":5548,"vw":2.595364},{"c":2.6,"h":2.61,"l":2.59,"n":89,"o":2.6,"t":"2026-10-19T15:40:00Z","v":10671,"vw":2.600109},{"c":2.6,"h":2.6,"l":2.6,"n":26,"o":2.6,"t":"2026-10-19T15:45:00Z","v":1950,"vw":2.6},{"c":2.595,"h":2.6,"l":2.595,"n":32,"o":2.6,"t":"2026-10-19T15:50:00Z","v":3594,"vw":2.598743},{"c":2.6,"h":2.6,"l":2.595,"n":13,"o":2.595,"t":"2026-10-19T15:55:00Z","v":9526,"vw":2.595211},{"c":2.6,"h":2.6,"l":2.59,"n":78,"o":2.595,"t":"2026-10-19T16:00:00Z","v":22316,"vw":2.595182},{"c":2.6,"h":2.6,"l":2.59,"n":29,"o":2.6,"t":"2026-10-19T16:05:00Z","v":3052,"vw":2.597038},{"c":2.6,"h":2.6,"l":2.59,"n":45,"o":2.6,"t":"2026-10-19T16:10:00Z","v":3046,"vw":2.597277},{"c":2.6,"h":2.6,"l":2.59,"n":41,"o":2.6,"t":"2026-10-19T16:15:00Z","v":4513,"vw":2.598968},{"c":2.6,"h":2.6,"l":2.59,"n":36,"o":2.6,"t":"2026-10-19T16:20:00Z","v":2551,"vw":2.598838},{"c":2.6,"h":2.6,"l":2.59,"n":31,"o":2.6,"t":"2026-10-19T16:25:00Z","v":2939,"vw":2.597969},{"c":2.6,"h":2.6,"l":2.595,"n":21,"o":2.595,"t":"2026-10-19T16:30:00Z","v":1456,"vw":2.597664},{"c":2.61,"h":2.61,"l":2.6,"n":57,"o":2.6,"t":"2026-10-19T16:35:00Z","v":4191,"vw":2.601986},{"c":2.61,"h":2.61,"l":2.605,"n":10,"o":2.605,"t":"2026-10-19T16:40:00Z","v":583,"vw":2.60875},{"c":2.6,"h":2.605,"l":2.6,"n":5,"o":2.605,"t":"2026-10-19T16:45:00Z","v":362,"vw":2.603333},{"c":2.605,"h":2.605,"l":2.595,"n":58,"o":2.605,"t":"2026-10-19T16:50:00Z","v":9471,"vw":2.599676},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-19T16:55:00Z","v":201,"vw":2.6},{"c":2.595,"h":2.61,"l":2.595,"n":36,"o":2.61,"t":"2026-10-19T17:00:00Z","v":5886,"vw":2.599734},{"c":2.6,"h":2.605,"l":2.595,"n":30,"o":2.595,"t":"2026-10-19T17:05:00Z","v":4045,"vw":2.6},{"c":2.61,"h":2.61,"l":2.6,"n":9,"o":2.61,"t":"2026-10-19T17:10:00Z","v":801,"vw":2.608572},{"c":2.61,"h":2.61,"l":2.605,"n":7,"o":2.61,"t":"2026-10-19T17:15:00Z","v":656,"vw":2.609167},{"c":2.61,"h":2.61,"l":2.6,"n":8,"o":2.605,"t":"2026-10-19T17:20:00Z","v":900,"vw":2.607223},{"c":2.61,"h":2.61,"l":2.605,"n":41,"o":2.61,"t":"2026-10-19T17:25:00Z","v":7863,"vw":2.609402},{"c":2.605,"h":2.615,"l":2.6,"n":40,"o":2.615,"t":"2026-10-19T17:30:00Z","v":4880,"vw":2.609075},{"c":2.605,"h":2.61,"l":2.6,"n":18,"o":2.605,"t":"2026-10-19T17:35:00Z","v":5156,"vw":2.606107},{"c":2.605,"h":2.61,"l":2.6,"n":36,"o":2.605,"t":"2026-10-19T17:40:00Z","v":7741,"vw":2.605439},{"c":2.595,"h":2.605,"l":2.59,"n":49,"o":2.605,"t":"2026-10-19T17:45:00Z","v":13348,"vw":2.596793},{"c":2.58,"h":2.595,"l":2.58,"n":41,"o":2.595,"t":"2026-10-19T17:50:00Z","v":13968,"vw":2.587967},{"c":2.59,"h":2.59,"l":2.585,"n":14,"o":2.585,"t":"2026-10-19T17:55:00Z","v":1852,"vw":2.585845},{"c":2.585,"h":2.59,"l":2.5812,"n":29,"o":2.59,"t":"2026-10-19T18:00:00Z","v":2686,"vw":2.588344},{"c":2.59,"h":2.59,"l":2.59,"n":34,"o":2.59,"t":"2026-10-19T18:05:00Z","v":2418,"vw":2.59},{"c":2.575,"h":2.59,"l":2.575,"n":160,"o":2.59,"t":"2026-10-19T18:10:00Z","v":25819,"vw":2.579401},{"c":2.55,"h":2.575,"l":2.55,"n":202,"o":2.575,"t":"2026-10-19T18:15:00Z","v":95980,"vw":2.563679},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-19T18:20:00Z","v":149,"vw":2.55},{"c":2.56,"h":2.56,"l":2.555,"n":25,"o":2.5592,"t":"2026-10-19T18:25:00Z","v":12374,"vw":2.558634},{"c":2.56,"h":2.56,"l":2.55,"n":40,"o":2.56,"t":"2026-10-19T18:30:00Z","v":11355,"vw":2.557166},{"c":2.555,"h":2.56,"l":2.555,"n":43,"o":2.56,"t":"2026-10-19T18:35:00Z","v":5468,"vw":2.559651},{"c":2.56,"h":2.56,"l":2.5541,"n":73,"o":2.56,"t":"2026-10-19T18:40:00Z","v":19602,"vw":2.557845},{"c":2.56,"h":2.56,"l":2.555,"n":21,"o":2.555,"t":"2026-10-19T18:45:00Z","v":1779,"vw":2.559355},{"c":2.56,"h":2.56,"l":2.555,"n":26,"o":2.5599,"t":"2026-10-19T18:50:00Z","v":7068,"vw":2.556579},{"c":2.56,"h":2.56,"l":2.5501,"n":24,"o":2.56,"t":"2026-10-19T18:55:00Z","v":6045,"vw":2.553139},{"c":2.56,"h":2.56,"l":2.56,"n":63,"o":2.56,"t":"2026-10-19T19:00:00Z","v":3894,"vw":2.56},{"c":2.5599,"h":2.56,"l":2.555,"n":27,"o":2.56,"t":"2026-10-19T19:05:00Z","v":3235,"vw":2.559296},{"c":2.545,"h":2.56,"l":2.54,"n":98,"o":2.56,"t":"2026-10-19T19:10:00Z","v":18462,"vw":2.548379},{"c":2.545,"h":2.55,"l":2.535,"n":90,"o":2.54,"t":"2026-10-19T19:15:00Z","v":21677,"vw":2.540535},{"c":2.54,"h":2.55,"l":2.54,"n":78,"o":2.545,"t":"2026-10-19T19:20:00Z","v":19689,"vw":2.549096},{"c":2.54,"h":2.5499,"l":2.54,"n":31,"o":2.5499,"t":"2026-10-19T19:25:00Z","v":4915,"vw":2.547315},{"c":2.54,"h":2.5499,"l":2.54,"n":50,"o":2.545,"t":"2026-10-19T19:30:00Z","v":4545,"vw":2.543485},{"c":2.545,"h":2.55,"l":2.54,"n":41,"o":2.545,"t":"2026-10-19T19:35:00Z","v":3676,"vw":2.546613},{"c":2.54,"h":2.55,"l":2.54,"n":77,"o":2.545,"t":"2026-10-19T19:40:00Z","v":17481,"vw":2.542053},{"c":2.545,"h":2.55,"l":2.54,"n":92,"o":2.55,"t":"2026-10-19T19:45:00Z","v":17542,"vw":2.543504},{"c":2.555,"h":2.56,"l":2.54,"n":164,"o":2.545,"t":"2026-10-19T19:50:00Z","v":26342,"vw":2.55258},{"c":2.585,"h":2.59,"l":2.552,"n":421,"o":2.56,"t":"2026-10-19T19:55:00Z","v":91104,"vw":2.569386},{"c":2.5938,"h":2.5938,"l":2.56,"n":8,"o":2.56,"t":"2026-10-19T20:00:00Z","v":51510,"vw":2.560329},{"c":2.5408,"h":2.5408,"l":2.5408,"n":1,"o":2.5408,"t":"2026-10-19T20:20:00Z","v":501,"vw":2.5408},{"c":2.5561,"h":2.56,"l":2.5542,"n":5,"o":2.56,"t":"2026-10-19T20:55:00Z","v":3932,"vw":2.557592},{"c":2.5599,"h":2.56,"l":2.5599,"n":2,"o":2.56,"t":"2026-10-19T22:00:00Z","v":200,"vw":2.55995},{"c":2.54,"h":2.54,"l":2.52,"n":3,"o":2.52,"t":"2026-10-20T08:30:00Z","v":305,"vw":2.530033},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T11:20:00Z","v":109,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T12:40:00Z","v":428,"vw":2.55},{"c":2.58,"h":2.58,"l":2.55,"n":4,"o":2.55,"t":"2026-10-20T13:25:00Z","v":1529,"vw":2.558417},{"c":2.5775,"h":2.5825,"l":2.5775,"n":13,"o":2.58,"t":"2026-10-20T13:30:00Z","v":5176,"vw":2.580012},{"c":2.6,"h":2.6,"l":2.585,"n":14,"o":2.585,"t":"2026-10-20T13:35:00Z","v":3139,"vw":2.58593},{"c":2.615,"h":2.615,"l":2.6,"n":48,"o":2.6,"t":"2026-10-20T13:40:00Z","v":6901,"vw":2.606726},{"c":2.62,"h":2.622,"l":2.61,"n":58,"o":2.62,"t":"2026-10-20T13:45:00Z","v":10474,"vw":2.616635},{"c":2.64,"h":2.64,"l":2.625,"n":44,"o":2.625,"t":"2026-10-20T13:50:00Z","v":6697,"vw":2.637828},{"c":2.6356,"h":2.64,"l":2.63,"n":72,"o":2.64,"t":"2026-10-20T13:55:00Z","v":25881,"vw":2.637991},{"c":2.645,"h":2.65,"l":2.64,"n":69,"o":2.64,"t":"2026-10-20T14:00:00Z","v":16920,"vw":2.642199},{"c":2.64,"h":2.65,"l":2.64,"n":34,"o":2.645,"t":"2026-10-20T14:05:00Z","v":3504,"vw":2.645474},{"c":2.64,"h":2.645,"l":2.64,"n":58,"o":2.6408,"t":"2026-10-20T14:10:00Z","v":10980,"vw":2.641538},{"c":2.635,"h":2.65,"l":2.635,"n":132,"o":2.65,"t":"2026-10-20T14:15:00Z","v":14680,"vw":2.645786},{"c":2.63,"h":2.635,"l":2.62,"n":60,"o":2.635,"t":"2026-10-20T14:20:00Z","v":19096,"vw":2.629892},{"c":2.63,"h":2.635,"l":2.62,"n":24,"o":2.635,"t":"2026-10-20T14:25:00Z","v":4204,"vw":2.628761},{"c":2.625,"h":2.63,"l":2.625,"n":43,"o":2.625,"t":"2026-10-20T14:30:00Z","v":4873,"vw":2.629095},{"c":2.635,"h":2.635,"l":2.63,"n":41,"o":2.63,"t":"2026-10-20T14:35:00Z","v":4463,"vw":2.632308},{"c":2.645,"h":2.645,"l":2.635,"n":31,"o":2.635,"t":"2026-10-20T14:40:00Z","v":4154,"vw":2.641732},{"c":2.635,"h":2.65,"l":2.635,"n":41,"o":2.645,"t":"2026-10-20T14:45:00Z","v":7242,"vw":2.641347},{"c":2.635,"h":2.64,"l":2.63,"n":16,"o":2.64,"t":"2026-10-20T14:50:00Z","v":1224,"vw":2.634554},{"c":2.645,"h":2.65,"l":2.63,"n":157,"o":2.63,"t":"2026-10-20T14:55:00Z","v":35656,"vw":2.646165},{"c":2.63,"h":2.65,"l":2.63,"n":81,"o":2.645,"t":"2026-10-20T15:00:00Z","v":14974,"vw":2.640353},{"c":2.625,"h":2.63,"l":2.625,"n":16,"o":2.625,"t":"2026-10-20T15:05:00Z","v":3005,"vw":2.629107},{"c":2.62,"h":2.63,"l":2.62,"n":27,"o":2.63,"t":"2026-10-20T15:10:00Z","v":3053,"vw":2.627766},{"c":2.625,"h":2.63,"l":2.62,"n":18,"o":2.625,"t":"2026-10-20T15:15:00Z","v":862,"vw":2.623703},{"c":2.62,"h":2.63,"l":2.615,"n":139,"o":2.625,"t":"2026-10-20T15:20:00Z","v":28093,"vw":2.62013},{"c":2.62,"h":2.63,"l":2.62,"n":25,"o":2.625,"t":"2026-10-20T15:25:00Z","v":2178,"vw":2.62381},{"c":2.62,"h":2.625,"l":2.62,"n":27,"o":2.625,"t":"2026-10-20T15:30:00Z","v":2373,"vw":2.623007},{"c":2.62,"h":2.625,"l":2.62,"n":20,"o":2.625,"t":"2026-10-20T15:35:00Z","v":1895,"vw":2.623075},{"c":2.625,"h":2.625,"l":2.62,"n":15,"o":2.62,"t":"2026-10-20T15:40:00Z","v":1409,"vw":2.623916},{"c":2.615,"h":2.62,"l":2.615,"n":76,"o":2.62,"t":"2026-10-20T15:45:00Z","v":11417,"vw":2.619342},{"c":2.62,"h":2.62,"l":2.61,"n":24,"o":2.61,"t":"2026-10-20T15:50:00Z","v":1824,"vw":2.617353},{"c":2.615,"h":2.62,"l":2.615,"n":16,"o":2.615,"t":"2026-10-20T15:55:00Z","v":10445,"vw":2.615048},{"c":2.62,"h":2.62,"l":2.615,"n":14,"o":2.615,"t":"2026-10-20T16:00:00Z","v":3501,"vw":2.615951},{"c":2.61,"h":2.62,"l":2.61,"n":16,"o":2.615,"t":"2026-10-20T16:05:00Z","v":1345,"vw":2.616528},{"c":2.58,"h":2.62,"l":2.58,"n":139,"o":2.62,"t":"2026-10-20T16:10:00Z","v":49873,"vw":2.600685},{"c":2.58,"h":2.585,"l":2.58,"n":43,"o":2.58,"t":"2026-10-20T16:15:00Z","v":6596,"vw":2.583583},{"c":2.585,"h":2.585,"l":2.58,"n":36,"o":2.58,"t":"2026-10-20T16:20:00Z","v":2528,"vw":2.581667},{"c":2.59,"h":2.59,"l":2.58,"n":65,"o":2.585,"t":"2026-10-20T16:25:00Z","v":9448,"vw":2.588253},{"c":2.595,"h":2.595,"l":2.595,"n":14,"o":2.595,"t":"2026-10-20T16:30:00Z","v":636,"vw":2.595},{"c":2.595,"h":2.605,"l":2.595,"n":230,"o":2.595,"t":"2026-10-20T16:35:00Z","v":22865,"vw":2.600636},{"c":2.59,"h":2.595,"l":2.59,"n":27,"o":2.595,"t":"2026-10-20T16:40:00Z","v":1954,"vw":2.594628},{"c":2.59,"h":2.595,"l":2.59,"n":6,"o":2.59,"t":"2026-10-20T16:45:00Z","v":455,"vw":2.59125},{"c":2.59,"h":2.595,"l":2.59,"n":11,"o":2.59,"t":"2026-10-20T16:50:00Z","v":1905,"vw":2.59421},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-20T16:55:00Z","v":103,"vw":2.59},{"c":2.59,"h":2.595,"l":2.59,"n":14,"o":2.59,"t":"2026-10-20T17:00:00Z","v":1621,"vw":2.594361},{"c":2.595,"h":2.595,"l":2.59,"n":15,"o":2.595,"t":"2026-10-20T17:05:00Z","v":6669,"vw":2.594849},{"c":2.595,"h":2.6,"l":2.59,"n":23,"o":2.595,"t":"2026-10-20T17:10:00Z","v":1573,"vw":2.595931},{"c":2.615,"h":2.615,"l":2.5965,"n":217,"o":2.5965,"t":"2026-10-20T17:15:00Z","v":31840,"vw":2.602656},{"c":2.62,"h":2.62,"l":2.615,"n":5,"o":2.615,"t":"2026-10-20T17:20:00Z","v":308,"vw":2.616667},{"c":2.615,"h":2.625,"l":2.615,"n":56,"o":2.62,"t":"2026-10-20T17:25:00Z","v":11843,"vw":2.620223},{"c":2.615,"h":2.62,"l":2.615,"n":8,"o":2.615,"t":"2026-10-20T17:30:00Z","v":372,"vw":2.616667},{"c":2.625,"h":2.63,"l":2.615,"n":37,"o":2.615,"t":"2026-10-20T17:35:00Z","v":5966,"vw":2.622717},{"c":2.63,"h":2.63,"l":2.625,"n":9,"o":2.63,"t":"2026-10-20T17:40:00Z","v":1435,"vw":2.629643},{"c":2.625,"h":2.63,"l":2.625,"n":24,"o":2.63,"t":"2026-10-20T17:45:00Z","v":4307,"vw":2.62531},{"c":2.63,"h":2.63,"l":2.62,"n":22,"o":2.625,"t":"2026-10-20T17:50:00Z","v":2643,"vw":2.627887},{"c":2.62,"h":2.63,"l":2.62,"n":16,"o":2.625,"t":"2026-10-20T17:55:00Z","v":793,"vw":2.625},{"c":2.625,"h":2.625,"l":2.62,"n":8,"o":2.62,"t":"2026-10-20T18:00:00Z","v":282,"vw":2.6225},{"c":2.63,"h":2.635,"l":2.625,"n":66,"o":2.63,"t":"2026-10-20T18:05:00Z","v":10425,"vw":2.631069},{"c":2.635,"h":2.635,"l":2.63,"n":19,"o":2.63,"t":"2026-10-20T18:10:00Z","v":2047,"vw":2.630256},{"c":2.635,"h":2.64,"l":2.6348,"n":20,"o":2.64,"t":"2026-10-20T18:15:00Z","v":1862,"vw":2.63547},{"c":2.635,"h":2.635,"l":2.63,"n":19,"o":2.635,"t":"2026-10-20T18:20:00Z","v":2011,"vw":2.634444},{"c":2.62,"h":2.635,"l":2.62,"n":58,"o":2.635,"t":"2026-10-20T18:25:00Z","v":11802,"vw":2.629195},{"c":2.62,"h":2.63,"l":2.62,"n":11,"o":2.625,"t":"2026-10-20T18:30:00Z","v":739,"vw":2.624286},{"c":2.625,"h":2.625,"l":2.62,"n":18,"o":2.625,"t":"2026-10-20T18:35:00Z","v":1917,"vw":2.624459},{"c":2.62,"h":2.625,"l":2.62,"n":23,"o":2.625,"t":"2026-10-20T18:40:00Z","v":1425,"vw":2.624196},{"c":2.625,"h":2.63,"l":2.625,"n":21,"o":2.625,"t":"2026-10-20T18:45:00Z","v":1556,"vw":2.62658},{"c":2.625,"h":2.63,"l":2.625,"n":8,"o":2.63,"t":"2026-10-20T18:50:00Z","v":866,"vw":2.628815},{"c":2.635,"h":2.64,"l":2.63,"n":60,"o":2.63,"t":"2026-10-20T18:55:00Z","v":7124,"vw":2.632982},{"c":2.635,"h":2.64,"l":2.63,"n":37,"o":2.64,"t":"2026-10-20T19:00:00Z","v":5193,"vw":2.6354},{"c":2.64,"h":2.64,"l":2.635,"n":19,"o":2.64,"t":"2026-10-20T19:05:00Z","v":1387,"vw":2.638402},{"c":2.63,"h":2.64,"l":2.63,"n":23,"o":2.64,"t":"2026-10-20T19:10:00Z","v":2409,"vw":2.638937},{"c":2.64,"h":2.64,"l":2.63,"n":36,"o":2.64,"t":"2026-10-20T19:15:00Z","v":3275,"vw":2.639353},{"c":2.635,"h":2.64,"l":2.625,"n":360,"o":2.635,"t":"2026-10-20T19:20:00Z","v":101635,"vw":2.63081},{"c":2.635,"h":2.6402,"l":2.635,"n":54,"o":2.64,"t":"2026-10-20T19:25:00Z","v":16957,"vw":2.639904},{"c":2.64,"h":2.64,"l":2.635,"n":12,"o":2.64,"t":"2026-10-20T19:30:00Z","v":2539,"vw":2.637532},{"c":2.65,"h":2.65,"l":2.64,"n":38,"o":2.64,"t":"2026-10-20T19:35:00Z","v":5445,"vw":2.642188},{"c":2.65,"h":2.65,"l":2.645,"n":35,"o":2.65,"t":"2026-10-20T19:40:00Z","v":7313,"vw":2.647288},{"c":2.65,"h":2.65,"l":2.64,"n":45,"o":2.65,"t":"2026-10-20T19:45:00Z","v":3221,"vw":2.647774},{"c":2.63,"h":2.645,"l":2.63,"n":150,"o":2.645,"t":"2026-10-20T19:50:00Z","v":24799,"vw":2.641202},{"c":2.635,"h":2.635,"l":2.63,"n":331,"o":2.63,"t":"2026-10-20T19:55:00Z","v":19186,"vw":2.634357},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-20T20:00:00Z","v":23959,"vw":2.64},{"c":2.62,"h":2.62,"l":2.61,"n":2,"o":2.61,"t":"2026-10-21T08:30:00Z","v":202,"vw":2.615},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T11:00:00Z","v":111,"vw":2.62},{"c":2.61,"h":2.61,"l":2.6056,"n":2,"o":2.6056,"t":"2026-10-21T11:05:00Z","v":200,"vw":2.6078},{"c":2.662,"h":2.662,"l":2.662,"n":1,"o":2.662,"t":"2026-10-21T11:15:00Z","v":100,"vw":2.662},{"c":2.6,"h":2.6,"l":2.6,"n":22,"o":2.6,"t":"2026-10-21T13:30:00Z","v":33798,"vw":2.6},{"c":2.635,"h":2.635,"l":2.63,"n":8,"o":2.63,"t":"2026-10-21T13:45:00Z","v":456,"vw":2.6325},{"c":2.62,"h":2.63,"l":2.62,"n":71,"o":2.63,"t":"2026-10-21T13:50:00Z","v":2823,"vw":2.625625},{"c":2.615,"h":2.615,"l":2.61,"n":10,"o":2.61,"t":"2026-10-21T13:55:00Z","v":601,"vw":2.613478},{"c":2.585,"h":2.615,"l":2.585,"n":27,"o":2.615,"t":"2026-10-21T14:00:00Z","v":2628,"vw":2.598746},{"c":2.59,"h":2.59,"l":2.575,"n":27,"o":2.575,"t":"2026-10-21T14:05:00Z","v":7843,"vw":2.586874},{"c":2.585,"h":2.59,"l":2.58,"n":25,"o":2.59,"t":"2026-10-21T14:10:00Z","v":2159,"vw":2.584604},{"c":2.555,"h":2.58,"l":2.555,"n":49,"o":2.58,"t":"2026-10-21T14:15:00Z","v":10229,"vw":2.572346},{"c":2.565,"h":2.565,"l":2.55,"n":47,"o":2.56,"t":"2026-10-21T14:20:00Z","v":6718,"vw":2.559774},{"c":2.575,"h":2.575,"l":2.565,"n":45,"o":2.565,"t":"2026-10-21T14:25:00Z","v":12716,"vw":2.567181},{"c":2.58,"h":2.58,"l":2.575,"n":47,"o":2.58,"t":"2026-10-21T14:30:00Z","v":2078,"vw":2.579474},{"c":2.575,"h":2.58,"l":2.57,"n":44,"o":2.58,"t":"2026-10-21T14:35:00Z","v":3465,"vw":2.576311},{"c":2.575,"h":2.58,"l":2.575,"n":23,"o":2.575,"t":"2026-10-21T14:40:00Z","v":1808,"vw":2.578333},{"c":2.57,"h":2.575,"l":2.565,"n":47,"o":2.575,"t":"2026-10-21T14:45:00Z","v":7818,"vw":2.570551},{"c":2.57,"h":2.575,"l":2.5673,"n":70,"o":2.5673,"t":"2026-10-21T14:50:00Z","v":11237,"vw":2.570019},{"c":2.57,"h":2.57,"l":2.565,"n":5,"o":2.565,"t":"2026-10-21T14:55:00Z","v":372,"vw":2.566429},{"c":2.555,"h":2.565,"l":2.55,"n":30,"o":2.565,"t":"2026-10-21T15:00:00Z","v":3828,"vw":2.558896},{"c":2.545,"h":2.55,"l":2.545,"n":106,"o":2.55,"t":"2026-10-21T15:05:00Z","v":27858,"vw":2.54864},{"c":2.55,"h":2.55,"l":2.545,"n":52,"o":2.545,"t":"2026-10-21T15:10:00Z","v":10848,"vw":2.546285},{"c":2.55,"h":2.55,"l":2.55,"n":12,"o":2.55,"t":"2026-10-21T15:15:00Z","v":250,"vw":2.55},{"c":2.555,"h":2.555,"l":2.545,"n":23,"o":2.5499,"t":"2026-10-21T15:20:00Z","v":4866,"vw":2.550923},{"c":2.555,"h":2.555,"l":2.555,"n":5,"o":2.555,"t":"2026-10-21T15:30:00Z","v":135,"vw":2.555},{"c":2.549,"h":2.555,"l":2.545,"n":36,"o":2.555,"t":"2026-10-21T15:35:00Z","v":9738,"vw":2.549558},{"c":2.545,"h":2.5497,"l":2.545,"n":7,"o":2.5497,"t":"2026-10-21T15:40:00Z","v":4066,"vw":2.549257},{"c":2.54,"h":2.545,"l":2.535,"n":73,"o":2.54,"t":"2026-10-21T15:45:00Z","v":20557,"vw":2.539888},{"c":2.535,"h":2.54,"l":2.535,"n":25,"o":2.54,"t":"2026-10-21T15:50:00Z","v":3487,"vw":2.536063},{"c":2.54,"h":2.54,"l":2.5397,"n":20,"o":2.54,"t":"2026-10-21T15:55:00Z","v":6482,"vw":2.53988},{"c":2.535,"h":2.54,"l":2.535,"n":19,"o":2.54,"t":"2026-10-21T16:00:00Z","v":971,"vw":2.538887},{"c":2.54,"h":2.54,"l":2.54,"n":10,"o":2.54,"t":"2026-10-21T16:05:00Z","v":370,"vw":2.54},{"c":2.54,"h":2.54,"l":2.53,"n":23,"o":2.54,"t":"2026-10-21T16:10:00Z","v":3423,"vw":2.535313},{"c":2.54,"h":2.54,"l":2.53,"n":9,"o":2.53,"t":"2026-10-21T16:15:00Z","v":505,"vw":2.5375},{"c":2.54,"h":2.54,"l":2.535,"n":16,"o":2.535,"t":"2026-10-21T16:20:00Z","v":1090,"vw":2.538},{"c":2.535,"h":2.54,"l":2.5324,"n":16,"o":2.5324,"t":"2026-10-21T16:25:00Z","v":939,"vw":2.535049},{"c":2.535,"h":2.54,"l":2.535,"n":40,"o":2.54,"t":"2026-10-21T16:30:00Z","v":2730,"vw":2.535412},{"c":2.54,"h":2.54,"l":2.535,"n":31,"o":2.535,"t":"2026-10-21T16:35:00Z","v":1655,"vw":2.537181},{"c":2.5385,"h":2.545,"l":2.5385,"n":59,"o":2.54,"t":"2026-10-21T16:40:00Z","v":9838,"vw":2.539813},{"c":2.535,"h":2.54,"l":2.5307,"n":19,"o":2.54,"t":"2026-10-21T16:45:00Z","v":11229,"vw":2.53111},{"c":2.54,"h":2.54,"l":2.53,"n":35,"o":2.54,"t":"2026-10-21T16:50:00Z","v":4063,"vw":2.536539},{"c":2.54,"h":2.54,"l":2.53,"n":29,"o":2.53,"t":"2026-10-21T16:55:00Z","v":1274,"vw":2.53875},{"c":2.54,"h":2.54,"l":2.53,"n":50,"o":2.54,"t":"2026-10-21T17:00:00Z","v":4436,"vw":2.5395},{"c":2.545,"h":2.555,"l":2.54,"n":85,"o":2.545,"t":"2026-10-21T17:05:00Z","v":21558,"vw":2.549594},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-21T17:10:00Z","v":130,"vw":2.54},{"c":2.535,"h":2.5453,"l":2.535,"n":53,"o":2.54,"t":"2026-10-21T17:15:00Z","v":8970,"vw":2.542864},{"c":2.54,"h":2.54,"l":2.53,"n":21,"o":2.535,"t":"2026-10-21T17:20:00Z","v":800,"vw":2.5325},{"c":2.54,"h":2.54,"l":2.53,"n":18,"o":2.54,"t":"2026-10-21T17:25:00Z","v":5640,"vw":2.534468},{"c":2.54,"h":2.54,"l":2.53,"n":26,"o":2.54,"t":"2026-10-21T17:30:00Z","v":5787,"vw":2.53443},{"c":2.535,"h":2.54,"l":2.535,"n":14,"o":2.535,"t":"2026-10-21T17:35:00Z","v":526,"vw":2.53625},{"c":2.545,"h":2.55,"l":2.54,"n":59,"o":2.54,"t":"2026-10-21T17:40:00Z","v":13460,"vw":2.543881},{"c":2.54,"h":2.54,"l":2.54,"n":18,"o":2.54,"t":"2026-10-21T17:45:00Z","v":4686,"vw":2.54},{"c":2.535,"h":2.535,"l":2.535,"n":4,"o":2.535,"t":"2026-10-21T17:50:00Z","v":119,"vw":2.535},{"c":2.535,"h":2.535,"l":2.53,"n":37,"o":2.53,"t":"2026-10-21T17:55:00Z","v":5355,"vw":2.531},{"c":2.54,"h":2.54,"l":2.53,"n":140,"o":2.53,"t":"2026-10-21T18:00:00Z","v":24151,"vw":2.533529},{"c":2.54,"h":2.545,"l":2.54,"n":8,"o":2.545,"t":"2026-10-21T18:05:00Z","v":228,"vw":2.5425},{"c":2.54,"h":2.545,"l":2.54,"n":18,"o":2.545,"t":"2026-10-21T18:10:00Z","v":559,"vw":2.543889},{"c":2.545,"h":2.55,"l":2.545,"n":15,"o":2.55,"t":"2026-10-21T18:15:00Z","v":597,"vw":2.547},{"c":2.54,"h":2.545,"l":2.54,"n":9,"o":2.545,"t":"2026-10-21T18:20:00Z","v":359,"vw":2.541667},{"c":2.545,"h":2.55,"l":2.54,"n":25,"o":2.545,"t":"2026-10-21T18:25:00Z","v":1585,"vw":2.5458},{"c":2.545,"h":2.55,"l":2.545,"n":11,"o":2.545,"t":"2026-10-21T18:30:00Z","v":467,"vw":2.54625},{"c":2.54,"h":2.55,"l":2.54,"n":16,"o":2.545,"t":"2026-10-21T18:35:00Z","v":817,"vw":2.543},{"c":2.555,"h":2.555,"l":2.545,"n":48,"o":2.55,"t":"2026-10-21T18:40:00Z","v":6795,"vw":2.549141},{"c":2.545,"h":2.55,"l":2.545,"n":36,"o":2.55,"t":"2026-10-21T18:45:00Z","v":6713,"vw":2.549898},{"c":2.54,"h":2.545,"l":2.54,"n":19,"o":2.545,"t":"2026-10-21T18:50:00Z","v":1134,"vw":2.541923},{"c":2.555,"h":2.555,"l":2.545,"n":61,"o":2.545,"t":"2026-10-21T18:55:00Z","v":8418,"vw":2.550431},{"c":2.555,"h":2.555,"l":2.55,"n":52,"o":2.555,"t":"2026-10-21T19:00:00Z","v":13705,"vw":2.550724},{"c":2.555,"h":2.56,"l":2.55,"n":42,"o":2.55,"t":"2026-10-21T19:05:00Z","v":1691,"vw":2.5555},{"c":2.55,"h":2.56,"l":2.55,"n":91,"o":2.56,"t":"2026-10-21T19:10:00Z","v":8600,"vw":2.557374},{"c":2.555,"h":2.56,"l":2.55,"n":55,"o":2.55,"t":"2026-10-21T19:15:00Z","v":2474,"vw":2.554714},{"c":2.555,"h":2.56,"l":2.55,"n":68,"o":2.55,"t":"2026-10-21T19:20:00Z","v":4072,"vw":2.555672},{"c":2.565,"h":2.565,"l":2.55,"n":63,"o":2.56,"t":"2026-10-21T19:25:00Z","v":2588,"vw":2.559455},{"c":2.565,"h":2.57,"l":2.565,"n":62,"o":2.565,"t":"2026-10-21T19:30:00Z","v":2130,"vw":2.565714},{"c":2.57,"h":2.57,"l":2.56,"n":46,"o":2.565,"t":"2026-10-21T19:35:00Z","v":1501,"vw":2.565417},{"c":2.565,"h":2.57,"l":2.56,"n":104,"o":2.565,"t":"2026-10-21T19:40:00Z","v":3990,"vw":2.565168},{"c":2.575,"h":2.58,"l":2.565,"n":128,"o":2.565,"t":"2026-10-21T19:45:00Z","v":9269,"vw":2.572148},{"c":2.59,"h":2.59,"l":2.575,"n":209,"o":2.575,"t":"2026-10-21T19:50:00Z","v":39694,"vw":2.58069},{"c":2.575,"h":2.59,"l":2.57,"n":806,"o":2.585,"t":"2026-10-21T19:55:00Z","v":71884,"vw":2.579324},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-21T20:00:00Z","v":31993,"vw":2.57},{"c":2.54,"h":2.54,"l":2.52,"n":6,"o":2.52,"t":"2026-10-22T10:15:00Z","v":502,"vw":2.53},{"c":2.539,"h":2.5595,"l":2.53,"n":9,"o":2.53,"t":"2026-10-22T13:30:00Z","v":13148,"vw":2.531948},{"c":2.559,"h":2.57,"l":2.544,"n":29,"o":2.544,"t":"2026-10-22T13:35:00Z","v":4146,"vw":2.557699},{"c":2.56,"h":2.56,"l":2.554,"n":22,"o":2.555,"t":"2026-10-22T13:40:00Z","v":5620,"vw":2.558194},{"c":2.559,"h":2.57,"l":2.549,"n":37,"o":2.57,"t":"2026-10-22T13:45:00Z","v":5310,"vw":2.555609},{"c":2.559,"h":2.56,"l":2.559,"n":9,"o":2.559,"t":"2026-10-22T13:50:00Z","v":2313,"vw":2.559303},{"c":2.569,"h":2.58,"l":2.559,"n":12,"o":2.559,"t":"2026-10-22T13:55:00Z","v":1985,"vw":2.568253},{"c":2.6,"h":2.6,"l":2.58,"n":43,"o":2.58,"t":"2026-10-22T14:00:00Z","v":7272,"vw":2.584491},{"c":2.585,"h":2.6,"l":2.585,"n":42,"o":2.5903,"t":"2026-10-22T14:05:00Z","v":5241,"vw":2.589878},{"c":2.58,"h":2.59,"l":2.58,"n":29,"o":2.59,"t":"2026-10-22T14:10:00Z","v":4343,"vw":2.582424},{"c":2.5711,"h":2.575,"l":2.5711,"n":6,"o":2.575,"t":"2026-10-22T14:15:00Z","v":662,"vw":2.572034},{"c":2.57,"h":2.58,"l":2.565,"n":43,"o":2.575,"t":"2026-10-22T14:20:00Z","v":4379,"vw":2.570677},{"c":2.565,"h":2.57,"l":2.565,"n":28,"o":2.57,"t":"2026-10-22T14:25:00Z","v":1465,"vw":2.568646},{"c":2.565,"h":2.57,"l":2.565,"n":17,"o":2.57,"t":"2026-10-22T14:30:00Z","v":1165,"vw":2.5695},{"c":2.57,"h":2.57,"l":2.565,"n":41,"o":2.57,"t":"2026-10-22T14:35:00Z","v":2218,"vw":2.567623},{"c":2.58,"h":2.58,"l":2.565,"n":109,"o":2.57,"t":"2026-10-22T14:40:00Z","v":10787,"vw":2.572761},{"c":2.57,"h":2.585,"l":2.57,"n":83,"o":2.58,"t":"2026-10-22T14:45:00Z","v":11403,"vw":2.576399},{"c":2.56,"h":2.565,"l":2.56,"n":19,"o":2.565,"t":"2026-10-22T14:50:00Z","v":978,"vw":2.563252},{"c":2.555,"h":2.565,"l":2.55,"n":59,"o":2.56,"t":"2026-10-22T14:55:00Z","v":10585,"vw":2.559959},{"c":2.545,"h":2.555,"l":2.545,"n":44,"o":2.555,"t":"2026-10-22T15:00:00Z","v":6547,"vw":2.548635},{"c":2.545,"h":2.55,"l":2.54,"n":17,"o":2.545,"t":"2026-10-22T15:05:00Z","v":1218,"vw":2.545},{"c":2.55,"h":2.55,"l":2.54,"n":64,"o":2.545,"t":"2026-10-22T15:10:00Z","v":7321,"vw":2.548578},{"c":2.565,"h":2.565,"l":2.545,"n":60,"o":2.545,"t":"2026-10-22T15:15:00Z","v":9201,"vw":2.552258},{"c":2.565,"h":2.57,"l":2.565,"n":28,"o":2.565,"t":"2026-10-22T15:20:00Z","v":2681,"vw":2.565684},{"c":2.57,"h":2.57,"l":2.56,"n":28,"o":2.56,"t":"2026-10-22T15:25:00Z","v":2505,"vw":2.562854},{"c":2.565,"h":2.565,"l":2.565,"n":39,"o":2.565,"t":"2026-10-22T15:30:00Z","v":1841,"vw":2.565},{"c":2.56,"h":2.565,"l":2.56,"n":19,"o":2.565,"t":"2026-10-22T15:35:00Z","v":1246,"vw":2.561493},{"c":2.555,"h":2.56,"l":2.555,"n":66,"o":2.56,"t":"2026-10-22T15:40:00Z","v":3976,"vw":2.557504},{"c":2.555,"h":2.56,"l":2.555,"n":24,"o":2.56,"t":"2026-10-22T15:45:00Z","v":2137,"vw":2.558682},{"c":2.555,"h":2.56,"l":2.555,"n":32,"o":2.555,"t":"2026-10-22T15:50:00Z","v":2753,"vw":2.559507},{"c":2.555,"h":2.56,"l":2.555,"n":33,"o":2.56,"t":"2026-10-22T15:55:00Z","v":994,"vw":2.556667},{"c":2.555,"h":2.555,"l":2.555,"n":5,"o":2.555,"t":"2026-10-22T16:00:00Z","v":243,"vw":2.555},{"c":2.555,"h":2.56,"l":2.555,"n":18,"o":2.555,"t":"2026-10-22T16:05:00Z","v":1195,"vw":2.555525},{"c":2.565,"h":2.565,"l":2.555,"n":80,"o":2.555,"t":"2026-10-22T16:10:00Z","v":12395,"vw":2.562582},{"c":2.555,"h":2.565,"l":2.555,"n":45,"o":2.565,"t":"2026-10-22T16:15:00Z","v":4405,"vw":2.556649},{"c":2.555,"h":2.555,"l":2.55,"n":12,"o":2.555,"t":"2026-10-22T16:20:00Z","v":1279,"vw":2.552917},{"c":2.555,"h":2.555,"l":2.555,"n":20,"o":2.555,"t":"2026-10-22T16:25:00Z","v":1376,"vw":2.555},{"c":2.55,"h":2.555,"l":2.545,"n":83,"o":2.555,"t":"2026-10-22T16:30:00Z","v":12138,"vw":2.549704},{"c":2.55,"h":2.55,"l":2.55,"n":10,"o":2.55,"t":"2026-10-22T16:35:00Z","v":695,"vw":2.55},{"c":2.545,"h":2.55,"l":2.545,"n":36,"o":2.545,"t":"2026-10-22T16:40:00Z","v":6017,"vw":2.546638},{"c":2.535,"h":2.545,"l":2.535,"n":33,"o":2.545,"t":"2026-10-22T16:45:00Z","v":2624,"vw":2.53988},{"c":2.545,"h":2.545,"l":2.535,"n":42,"o":2.535,"t":"2026-10-22T16:50:00Z","v":4054,"vw":2.540138},{"c":2.545,"h":2.55,"l":2.545,"n":17,"o":2.55,"t":"2026-10-22T16:55:00Z","v":1456,"vw":2.546667},{"c":2.54,"h":2.55,"l":2.54,"n":20,"o":2.55,"t":"2026-10-22T17:00:00Z","v":2298,"vw":2.544683},{"c":2.54,"h":2.545,"l":2.54,"n":27,"o":2.545,"t":"2026-10-22T17:05:00Z","v":6293,"vw":2.541418},{"c":2.545,"h":2.55,"l":2.54,"n":30,"o":2.54,"t":"2026-10-22T17:10:00Z","v":1657,"vw":2.545313},{"c":2.55,"h":2.55,"l":2.545,"n":61,"o":2.55,"t":"2026-10-22T17:15:00Z","v":10835,"vw":2.548001},{"c":2.546,"h":2.55,"l":2.545,"n":22,"o":2.55,"t":"2026-10-22T17:20:00Z","v":1896,"vw":2.546273},{"c":2.545,"h":2.55,"l":2.54,"n":25,"o":2.545,"t":"2026-10-22T17:25:00Z","v":1765,"vw":2.544688},{"c":2.555,"h":2.555,"l":2.54,"n":85,"o":2.545,"t":"2026-10-22T17:30:00Z","v":19346,"vw":2.549461},{"c":2.555,"h":2.555,"l":2.545,"n":56,"o":2.55,"t":"2026-10-22T17:35:00Z","v":4931,"vw":2.550121},{"c":2.555,"h":2.555,"l":2.5543,"n":12,"o":2.555,"t":"2026-10-22T17:40:00Z","v":4806,"vw":2.554362},{"c":2.55,"h":2.5599,"l":2.55,"n":26,"o":2.555,"t":"2026-10-22T17:45:00Z","v":5722,"vw":2.552644},{"c":2.56,"h":2.56,"l":2.55,"n":68,"o":2.555,"t":"2026-10-22T17:50:00Z","v":6775,"vw":2.558038},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-22T17:55:00Z","v":432,"vw":2.555},{"c":2.55,"h":2.555,"l":2.55,"n":33,"o":2.5543,"t":"2026-10-22T18:00:00Z","v":7012,"vw":2.5529},{"c":2.56,"h":2.56,"l":2.55,"n":29,"o":2.555,"t":"2026-10-22T18:05:00Z","v":6090,"vw":2.555032},{"c":2.555,"h":2.5554,"l":2.55,"n":29,"o":2.555,"t":"2026-10-22T18:10:00Z","v":6315,"vw":2.555092},{"c":2.555,"h":2.56,"l":2.55,"n":28,"o":2.555,"t":"2026-10-22T18:15:00Z","v":5638,"vw":2.555306},{"c":2.56,"h":2.565,"l":2.555,"n":68,"o":2.56,"t":"2026-10-22T18:20:00Z","v":9261,"vw":2.56},{"c":2.555,"h":2.56,"l":2.555,"n":12,"o":2.56,"t":"2026-10-22T18:25:00Z","v":1196,"vw":2.555495},{"c":2.56,"h":2.56,"l":2.55,"n":27,"o":2.55,"t":"2026-10-22T18:30:00Z","v":1351,"vw":2.55625},{"c":2.555,"h":2.56,"l":2.555,"n":21,"o":2.555,"t":"2026-10-22T18:35:00Z","v":6527,"vw":2.556916},{"c":2.555,"h":2.56,"l":2.55,"n":37,"o":2.555,"t":"2026-10-22T18:40:00Z","v":6292,"vw":2.555846},{"c":2.55,"h":2.56,"l":2.55,"n":26,"o":2.555,"t":"2026-10-22T18:45:00Z","v":3304,"vw":2.55434},{"c":2.56,"h":2.56,"l":2.555,"n":89,"o":2.555,"t":"2026-10-22T18:50:00Z","v":13611,"vw":2.55907},{"c":2.56,"h":2.56,"l":2.555,"n":20,"o":2.555,"t":"2026-10-22T18:55:00Z","v":1546,"vw":2.556538},{"c":2.555,"h":2.56,"l":2.555,"n":21,"o":2.555,"t":"2026-10-22T19:00:00Z","v":1541,"vw":2.555833},{"c":2.56,"h":2.56,"l":2.555,"n":38,"o":2.555,"t":"2026-10-22T19:05:00Z","v":4329,"vw":2.559126},{"c":2.565,"h":2.57,"l":2.565,"n":15,"o":2.565,"t":"2026-10-22T19:10:00Z","v":1408,"vw":2.565417},{"c":2.57,"h":2.57,"l":2.56,"n":18,"o":2.565,"t":"2026-10-22T19:15:00Z","v":1600,"vw":2.564346},{"c":2.565,"h":2.57,"l":2.565,"n":14,"o":2.57,"t":"2026-10-22T19:20:00Z","v":757,"vw":2.5675},{"c":2.565,"h":2.57,"l":2.56,"n":39,"o":2.565,"t":"2026-10-22T19:25:00Z","v":9682,"vw":2.564868},{"c":2.56,"h":2.565,"l":2.56,"n":48,"o":2.565,"t":"2026-10-22T19:30:00Z","v":8439,"vw":2.564217},{"c":2.555,"h":2.565,"l":2.55,"n":90,"o":2.56,"t":"2026-10-22T19:35:00Z","v":14539,"vw":2.559777},{"c":2.55,"h":2.555,"l":2.55,"n":43,"o":2.55,"t":"2026-10-22T19:40:00Z","v":4743,"vw":2.55192},{"c":2.56,"h":2.56,"l":2.55,"n":35,"o":2.55,"t":"2026-10-22T19:45:00Z","v":5651,"vw":2.551314},{"c":2.56,"h":2.56,"l":2.555,"n":95,"o":2.56,"t":"2026-10-22T19:50:00Z","v":10068,"vw":2.558664},{"c":2.56,"h":2.57,"l":2.555,"n":332,"o":2.555,"t":"2026-10-22T19:55:00Z","v":39306,"vw":2.560025},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-22T20:00:00Z","v":30186,"vw":2.57}],"history":[{"c":1.06,"h":1.09,"l":1.05,"n":565,"o":1.08,"t":"2024-10-21T04:00:00Z","v":187585,"vw":1.073359},{"c":1.06,"h":1.085,"l":1.01,"n":891,"o":1.06,"t":"2024-10-22T04:00:00Z","v":297398,"vw":1.036551},{"c":1.02,"h":1.0493,"l":1.02,"n":346,"o":1.04,"t":"2024-10-23T04:00:00Z","v":87294,"vw":1.032793},{"c":1.03,"h":1.04,"l":1.02,"n":206,"o":1.04,"t":"2024-10-24T04:00:00Z","v":48112,"vw":1.032771},{"c":1.08,"h":1.09,"l":1.03,"n":393,"o":1.03,"t":"2024-10-25T04:00:00Z","v":129033,"vw":1.065055},{"c":1.13,"h":1.14,"l":1.07,"n":591,"o":1.1,"t":"2024-10-28T04:00:00Z","v":237286,"vw":1.118892},{"c":1.17,"h":1.18,"l":1.17,"n":449,"o":1.17,"t":"2024-10-29T04:00:00Z","v":127863,"vw":1.17631},{"c":1.17,"h":1.18,"l":1.17,"n":516,"o":1.18,"t":"2024-10-30T04:00:00Z","v":140301,"vw":1.176081},{"c":1.17,"h":1.18,"l":1.14,"n":656,"o":1.18,"t":"2024-10-31T04:00:00Z","v":113348,"vw":1.15997},{"c":1.25,"h":1.26,"l":1.18,"n":918,"o":1.19,"t":"2024-11-01T04:00:00Z","v":294747,"vw":1.231892},{"c":1.28,"h":1.36,"l":1.26,"n":2451,"o":1.26,"t":"2024-11-04T05:00:00Z","v":969260,"vw":1.308665},{"c":1.3,"h":1.32,"l":1.27,"n":457,"o":1.3,"t":"2024-11-05T05:00:00Z","v":159051,"vw":1.289742},{"c":1.22,"h":1.33,"l":1.22,"n":902,"o":1.33,"t":"2024-11-06T05:00:00Z","v":139516,"vw":1.266617},{"c":1.16,"h":1.24,"l":1.16,"n":825,"o":1.19,"t":"2024-11-07T05:00:00Z","v":331871,"vw":1.19327},{"c":1.16,"h":1.22,"l":1.16,"n":558,"o":1.17,"t":"2024-11-08T05:00:00Z","v":161887,"vw":1.18892},{"c":1.2,"h":1.2099,"l":1.18,"n":447,"o":1.18,"t":"2024-11-11T05:00:00Z","v":215684,"vw":1.196142},{"c":1.32,"h":1.34,"l":1.2,"n":1145,"o":1.22,"t":"2024-11-12T05:00:00Z","v":473640,"vw":1.285549},{"c":1.24,"h":1.31,"l":1.225,"n":1181,"o":1.28,"t":"2024-11-13T05:00:00Z","v":305071,"vw":1.258863},{"c":1.41,"h":1.41,"l":1.26,"n":2804,"o":1.26,"t":"2024-11-14T05:00:00Z","v":1466106,"vw":1.366019},{"c":1.4,"h":1.41,"l":1.33,"n":1300,"o":1.38,"t":"2024-11-15T05:00:00Z","v":328811,"vw":1.374521},{"c":1.66,"h":1.72,"l":1.4,"n":6567,"o":1.42,"t":"2024-11-18T05:00:00Z","v":1786177,"vw":1.613403},{"c":1.63,"h":1.75,"l":1.58,"n":2418,"o":1.66,"t":"2024-11-19T05:00:00Z","v":533660,"vw":1.654768},{"c":1.69,"h":1.74,"l":1.61,"n":3348,"o":1.65,"t":"2024-11-20T05:00:00Z","v":817071,"vw":1.681785},{"c":1.66,"h":1.71,"l":1.6,"n":2171,"o":1.7,"t":"2024-11-21T05:00:00Z","v":532185,"vw":1.644823},{"c":1.69,"h":1.78,"l":1.66,"n":2432,"o":1.68,"t":"2024-11-22T05:00:00Z","v":545887,"vw":1.70204},{"c":1.71,"h":1.73,"l":1.68,"n":1739,"o":1.73,"t":"2024-11-25T05:00:00Z","v":328714,"vw":1.70142},{"c":1.68,"h":1.73,"l":1.65,"n":1562,"o":1.69,"t":"2024-11-26T05:00:00Z","v":402345,"vw":1.674435},{"c":1.69,"h":1.73,"l":1.68,"n":950,"o":1.7,"t":"2024-11-27T05:00:00Z","v":174487,"vw":1.699995},{"c":1.72,"h":1.721,"l":1.68,"n":799,"o":1.7,"t":"2024-11-29T05:00:00Z","v":153467,"vw":1.702062},{"c":1.67,"h":1.75,"l":1.65,"n":1767,"o":1.72,"t":"2024-12-02T05:00:00Z","v":323794,"vw":1.683816},{"c":1.64,"h":1.67,"l":1.6026,"n":1151,"o":1.65,"t":"2024-12-03T05:00:00Z","v":222251,"vw":1.635298},{"c":1.63,"h":1.64,"l":1.5701,"n":1770,"o":1.64,"t":"2024-12-04T05:00:00Z","v":488591,"vw":1.59914},{"c":1.63,"h":1.64,"l":1.6,"n":1311,"o":1.63,"t":"2024-12-05T05:00:00Z","v":211419,"vw":1.62165},{"c":1.69,"h":1.7031,"l":1.64,"n":1212,"o":1.65,"t":"2024-12-06T05:00:00Z","v":412956,"vw":1.670712},{"c":1.76,"h":1.77,"l":1.71,"n":1987,"o":1.73,"t":"2024-12-09T05:00:00Z","v":645507,"vw":1.744997},{"c":1.83,"h":1.83,"l":1.76,"n":2449,"o":1.8,"t":"2024-12-10T05:00:00Z","v":639305,"vw":1.807942},{"c":1.8,"h":1.83,"l":1.78,"n":1763,"o":1.83,"t":"2024-12-11T05:00:00Z","v":446697,"vw":1.800525},{"c":1.8,"h":1.82,"l":1.785,"n":1323,"o":1.8,"t":"2024-12-12T05:00:00Z","v":539817,"vw":1.801571},{"c":1.8,"h":1.82,"l":1.75,"n":1073,"o":1.82,"t":"2024-12-13T05:00:00Z","v":456234,"vw":1.790765},{"c":1.75,"h":1.825,"l":1.75,"n":1361,"o":1.77,"t":"2024-12-16T05:00:00Z","v":212100,"vw":1.785722},{"c":1.74,"h":1.79,"l":1.655,"n":1837,"o":1.76,"t":"2024-12-17T05:00:00Z","v":447147,"vw":1.707266},{"c":1.71,"h":1.77,"l":1.6,"n":1846,"o":1.6,"t":"2024-12-18T05:00:00Z","v":344997,"vw":1.698589},{"c":1.74,"h":1.74,"l":1.65,"n":1347,"o":1.72,"t":"2024-12-19T05:00:00Z","v":307528,"vw":1.699275},{"c":1.76,"h":1.785,"l":1.69,"n":1318,"o":1.69,"t":"2024-12-20T05:00:00Z","v":344361,"vw":1.749791},{"c":1.73,"h":1.7953,"l":1.685,"n":1523,"o":1.74,"t":"2024-12-23T05:00:00Z","v":342041,"vw":1.740074},{"c":1.78,"h":1.79,"l":1.72,"n":611,"o":1.74,"t":"2024-12-24T05:00:00Z","v":127659,"vw":1.747807},{"c":1.78,"h":1.83,"l":1.765,"n":1057,"o":1.78,"t":"2024-12-26T05:00:00Z","v":215621,"vw":1.804685},{"c":1.83,"h":1.83,"l":1.74,"n":1142,"o":1.78,"t":"2024-12-27T05:00:00Z","v":273076,"vw":1.777181},{"c":1.89,"h":1.96,"l":1.84,"n":2643,"o":1.85,"t":"2024-12-30T05:00:00Z","v":777477,"vw":1.892981},{"c":1.88,"h":1.92,"l":1.85,"n":1600,"o":1.89,"t":"2024-12-31T05:00:00Z","v":421806,"vw":1.891964},{"c":1.97,"h":1.99,"l":1.86,"n":2504,"o":1.86,"t":"2025-01-02T05:00:00Z","v":869203,"vw":1.942957},{"c":2.12,"h":2.13,"l":1.97,"n":3993,"o":1.98,"t":"2025-01-03T05:00:00Z","v":1008606,"vw":2.095099},{"c":2.23,"h":2.36,"l":2.13,"n":10432,"o":2.13,"t":"2025-01-06T05:00:00Z","v":2161718,"vw":2.281483},{"c":2.24,"h":2.29,"l":2.2,"n":3904,"o":2.24,"t":"2025-01-07T05:00:00Z","v":588253,"vw":2.23338},{"c":2.27,"h":2.275,"l":2.13,"n":4072,"o":2.24,"t":"2025-01-08T05:00:00Z","v":695038,"vw":2.203173},{"c":2.27,"h":2.278,"l":2.175,"n":2648,"o":2.26,"t":"2025-01-10T05:00:00Z","v":411982,"vw":2.23512},{"c":2.2,"h":2.26,"l":2.15,"n":3028,"o":2.26,"t":"2025-01-13T05:00:00Z","v":522573,"vw":2.189966},{"c":2.18,"h":2.2277,"l":2.11,"n":2840,"o":2.2,"t":"2025-01-14T05:00:00Z","v":536720,"vw":2.180421},{"c":2.17,"h":2.21,"l":2.12,"n":2065,"o":2.17,"t":"2025-01-15T05:00:00Z","v":336863,"vw":2.17005},{"c":2.17,"h":2.215,"l":2.12,"n":3205,"o":2.19,"t":"2025-01-16T05:00:00Z","v":511443,"vw":2.169369},{"c":2.22,"h":2.24,"l":2.15,"n":1796,"o":2.15,"t":"2025-01-17T05:00:00Z","v":280122,"vw":2.200299},{"c":2.33,"h":2.345,"l":2.2,"n":4061,"o":2.2,"t":"2025-01-21T05:00:00Z","v":731324,"vw":2.305057},{"c":2.37,"h":2.3943,"l":2.3,"n":3170,"o":2.36,"t":"2025-01-22T05:00:00Z","v":471741,"vw":2.348632},{"c":2.53,"h":2.53,"l":2.35,"n":5622,"o":2.37,"t":"2025-01-23T05:00:00Z","v":1170397,"vw":2.427576},{"c":2.46,"h":2.54,"l":2.43,"n":2715,"o":2.53,"t":"2025-01-24T05:00:00Z","v":526205,"vw":2.463335},{"c":2.23,"h":2.44,"l":2.18,"n":5535,"o":2.41,"t":"2025-01-27T05:00:00Z","v":1267758,"vw":2.31603},{"c":2.31,"h":2.36,"l":2.23,"n":2484,"o":2.23,"t":"2025-01-28T05:00:00Z","v":412012,"vw":2.292685},{"c":2.37,"h":2.3901,"l":2.29,"n":1748,"o":2.33,"t":"2025-01-29T05:00:00Z","v":301801,"vw":2.338169},{"c":2.38,"h":2.405,"l":2.34,"n":1579,"o":2.37,"t":"2025-01-30T05:00:00Z","v":267235,"vw":2.375855},{"c":2.43,"h":2.455,"l":2.295,"n":2408,"o":2.4,"t":"2025-01-31T05:00:00Z","v":362533,"vw":2.398146},{"c":2.42,"h":2.465,"l":2.325,"n":4599,"o":2.36,"t":"2025-02-03T05:00:00Z","v":877264,"vw":2.42455},{"c":2.52,"h":2.54,"l":2.39,"n":5247,"o":2.42,"t":"2025-02-04T05:00:00Z","v":1093593,"vw":2.476746},{"c":2.67,"h":2.71,"l":2.55,"n":5396,"o":2.55,"t":"2025-02-05T05:00:00Z","v":1138361,"vw":2.628177},{"c":2.69,"h":2.76,"l":2.62,"n":5825,"o":2.7,"t":"2025-02-06T05:00:00Z","v":916713,"vw":2.691633},{"c":2.66,"h":2.72,"l":2.615,"n":3021,"o":2.72,"t":"2025-02-07T05:00:00Z","v":564923,"vw":2.667292},{"c":2.55,"h":2.6781,"l":2.54,"n":3329,"o":2.65,"t":"2025-02-10T05:00:00Z","v":804618,"vw":2.579034},{"c":2.51,"h":2.545,"l":2.43,"n":3215,"o":2.5,"t":"2025-02-11T05:00:00Z","v":633164,"vw":2.485772},{"c":2.67,"h":2.7,"l":2.49,"n":4115,"o":2.5,"t":"2025-02-12T05:00:00Z","v":719483,"vw":2.640499},{"c":2.66,"h":2.7299,"l":2.62,"n":2331,"o":2.69,"t":"2025-02-13T05:00:00Z","v":290956,"vw":2.663112},{"c":2.69,"h":2.69,"l":2.64,"n":1732,"o":2.67,"t":"2025-02-14T05:00:00Z","v":252654,"vw":2.663931},{"c":2.52,"h":2.65,"l":2.51,"n":4588,"o":2.65,"t":"2025-02-18T05:00:00Z","v":979301,"vw":2.572706},{"c":2.5,"h":2.56,"l":2.45,"n":3253,"o":2.52,"t":"2025-02-19T05:00:00Z","v":481396,"vw":2.501977},{"c":2.43,"h":2.515,"l":2.39,"n":3009,"o":2.5,"t":"2025-02-20T05:00:00Z","v":501160,"vw":2.427679},{"c":2.39,"h":2.4658,"l":2.36,"n":3524,"o":2.45,"t":"2025-02-21T05:00:00Z","v":536863,"vw":2.403494},{"c":2.35,"h":2.4,"l":2.33,"n":3129,"o":2.38,"t":"2025-02-24T05:00:00Z","v":585970,"vw":2.370138},{"c":2.38,"h":2.41,"l":2.32,"n":3687,"o":2.34,"t":"2025-02-25T05:00:00Z","v":558101,"vw":2.37377},{"c":2.38,"h":2.4019,"l":2.335,"n":3944,"o":2.38,"t":"2025-02-26T05:00:00Z","v":532363,"vw":2.364194},{"c":2.33,"h":2.39,"l":2.2725,"n":2378,"o":2.39,"t":"2025-02-27T05:00:00Z","v":368498,"vw":2.330313},{"c":2.33,"h":2.37,"l":2.2,"n":3262,"o":2.28,"t":"2025-02-28T05:00:00Z","v":650042,"vw":2.303323},{"c":2.31,"h":2.41,"l":2.295,"n":5312,"o":2.35,"t":"2025-03-03T05:00:00Z","v":967645,"vw":2.327266},{"c":2.32,"h":2.36,"l":2.28,"n":2970,"o":2.29,"t":"2025-03-04T05:00:00Z","v":591536,"vw":2.311638},{"c":2.37,"h":2.37,"l":2.32,"n":2468,"o":2.33,"t":"2025-03-05T05:00:00Z","v":454710,"vw":2.342946},{"c":2.37,"h":2.37,"l":2.3208,"n":3629,"o":2.36,"t":"2025-03-06T05:00:00Z","v":620666,"vw":2.347849},{"c":2.34,"h":2.3693,"l":2.32,"n":2743,"o":2.35,"t":"2025-03-07T05:00:00Z","v":468252,"vw":2.348623},{"c":2.33,"h":2.3573,"l":2.295,"n":8385,"o":2.34,"t":"2025-03-10T04:00:00Z","v":2345076,"vw":2.32505},{"c":2.26,"h":2.36,"l":2.21,"n":2671,"o":2.34,"t":"2025-03-11T04:00:00Z","v":558196,"vw":2.258097},{"c":2.24,"h":2.3,"l":2.22,"n":3430,"o":2.27,"t":"2025-03-12T04:00:00Z","v":447749,"vw":2.243941},{"c":2.17,"h":2.27,"l":2.1309,"n":3217,"o":2.26,"t":"2025-03-13T04:00:00Z","v":594784,"vw":2.169754},{"c":2.24,"h":2.24,"l":2.16,"n":2855,"o":2.21,"t":"2025-03-14T04:00:00Z","v":696353,"vw":2.192781},{"c":2.45,"h":2.65,"l":2.365,"n":8438,"o":2.37,"t":"2025-03-17T04:00:00Z","v":1968113,"vw":2.491017},{"c":2.35,"h":2.51,"l":2.22,"n":4998,"o":2.49,"t":"2025-03-18T04:00:00Z","v":1218322,"vw":2.360339},{"c":2.25,"h":2.435,"l":2.25,"n":4128,"o":2.33,"t":"2025-03-19T04:00:00Z","v":711467,"vw":2.287942},{"c":2.36,"h":2.4,"l":2.2405,"n":3142,"o":2.26,"t":"2025-03-20T04:00:00Z","v":555851,"vw":2.333142},{"c":2.49,"h":2.49,"l":2.3,"n":3274,"o":2.35,"t":"2025-03-21T04:00:00Z","v":678177,"vw":2.413141},{"c":2.6,"h":2.66,"l":2.53,"n":4393,"o":2.57,"t":"2025-03-24T04:00:00Z","v":999785,"vw":2.60074},{"c":2.53,"h":2.61,"l":2.52,"n":2586,"o":2.6,"t":"2025-03-25T04:00:00Z","v":506428,"vw":2.555764},{"c":2.48,"h":2.53,"l":2.46,"n":2912,"o":2.53,"t":"2025-03-26T04:00:00Z","v":324058,"vw":2.490269},{"c":2.58,"h":2.6,"l":2.46,"n":3771,"o":2.5,"t":"2025-03-27T04:00:00Z","v":665051,"vw":2.552385},{"c":2.58,"h":2.62,"l":2.525,"n":2326,"o":2.59,"t":"2025-03-28T04:00:00Z","v":466239,"vw":2.589993},{"c":2.56,"h":2.585,"l":2.43,"n":3569,"o":2.55,"t":"2025-03-31T04:00:00Z","v":547924,"vw":2.51866},{"c":2.54,"h":2.585,"l":2.5,"n":2837,"o":2.56,"t":"2025-04-01T04:00:00Z","v":458962,"vw":2.553394},{"c":2.59,"h":2.61,"l":2.54,"n":2152,"o":2.55,"t":"2025-04-02T04:00:00Z","v":387511,"vw":2.584002},{"c":2.6,"h":2.6,"l":2.46,"n":2958,"o":2.5,"t":"2025-04-03T04:00:00Z","v":456754,"vw":2.545999},{"c":2.39,"h":2.57,"l":2.36,"n":5183,"o":2.57,"t":"2025-04-04T04:00:00Z","v":842604,"vw":2.420048},{"c":2.34,"h":2.46,"l":2.21,"n":4102,"o":2.26,"t":"2025-04-07T04:00:00Z","v":701193,"vw":2.318958},{"c":2.28,"h":2.48,"l":2.24,"n":5083,"o":2.39,"t":"2025-04-08T04:00:00Z","v":1035672,"vw":2.316314},{"c":2.34,"h":2.41,"l":2.15,"n":6242,"o":2.23,"t":"2025-04-09T04:00:00Z","v":1133752,"vw":2.258828},{"c":2.31,"h":2.34,"l":2.24,"n":3338,"o":2.29,"t":"2025-04-10T04:00:00Z","v":402662,"vw":2.284448},{"c":2.41,"h":2.43,"l":2.32,"n":3421,"o":2.32,"t":"2025-04-11T04:00:00Z","v":450361,"vw":2.381029},{"c":2.62,"h":2.63,"l":2.42,"n":4690,"o":2.44,"t":"2025-04-14T04:00:00Z","v":1002989,"vw":2.565111},{"c":2.62,"h":2.66,"l":2.585,"n":3168,"o":2.62,"t":"2025-04-15T04:00:00Z","v":415470,"vw":2.625684},{"c":2.6,"h":2.63,"l":2.545,"n":3333,"o":2.57,"t":"2025-04-16T04:00:00Z","v":542897,"vw":2.588435},{"c":2.61,"h":2.64,"l":2.585,"n":2886,"o":2.61,"t":"2025-04-17T04:00:00Z","v":377027,"vw":2.608003},{"c":2.55,"h":2.61,"l":2.5,"n":3090,"o":2.53,"t":"2025-04-21T04:00:00Z","v":295020,"vw":2.550131},{"c":2.63,"h":2.65,"l":2.595,"n":3788,"o":2.6,"t":"2025-04-22T04:00:00Z","v":556220,"vw":2.627665},{"c":2.96,"h":2.96,"l":2.69,"n":8538,"o":2.7,"t":"2025-04-23T04:00:00Z","v":2022260,"vw":2.859414},{"c":2.94,"h":3.04,"l":2.88,"n":7508,"o":3,"t":"2025-04-24T04:00:00Z","v":1486418,"vw":2.973169},{"c":2.85,"h":3.04,"l":2.84,"n":5170,"o":2.99,"t":"2025-04-25T04:00:00Z","v":797510,"vw":2.900571},{"c":2.85,"h":2.92,"l":2.76,"n":5451,"o":2.85,"t":"2025-04-28T04:00:00Z","v":787959,"vw":2.831889},{"c":2.96,"h":3.02,"l":2.7604,"n":5322,"o":2.86,"t":"2025-04-29T04:00:00Z","v":674619,"vw":2.899484},{"c":3.07,"h":3.1,"l":2.87,"n":5056,"o":2.96,"t":"2025-04-30T04:00:00Z","v":916192,"vw":3.03662},{"c":3,"h":3.1,"l":2.97,"n":3796,"o":3.09,"t":"2025-05-01T04:00:00Z","v":556638,"vw":3.017644},{"c":3,"h":3.08,"l":2.945,"n":4553,"o":3.03,"t":"2025-05-02T04:00:00Z","v":691869,"vw":3.004536},{"c":2.84,"h":3.0657,"l":2.82,"n":4187,"o":3,"t":"2025-05-05T04:00:00Z","v":914317,"vw":2.890053},{"c":2.73,"h":2.84,"l":2.7,"n":4682,"o":2.84,"t":"2025-05-06T04:00:00Z","v":744069,"vw":2.743307},{"c":2.84,"h":2.865,"l":2.73,"n":4614,"o":2.76,"t":"2025-05-07T04:00:00Z","v":614227,"vw":2.811661},{"c":2.89,"h":2.9299,"l":2.75,"n":6070,"o":2.84,"t":"2025-05-08T04:00:00Z","v":1045589,"vw":2.855681},{"c":1.72,"h":2.39,"l":1.72,"n":15086,"o":2.39,"t":"2025-05-09T04:00:00Z","v":5949694,"vw":1.876236},{"c":1.46,"h":1.76,"l":1.46,"n":12647,"o":1.73,"t":"2025-05-12T04:00:00Z","v":5681827,"vw":1.578525},{"c":1.66,"h":1.71,"l":1.47,"n":7886,"o":1.49,"t":"2025-05-13T04:00:00Z","v":2377514,"vw":1.60942},{"c":1.67,"h":1.71,"l":1.595,"n":6349,"o":1.69,"t":"2025-05-14T04:00:00Z","v":1349272,"vw":1.647789},{"c":1.67,"h":1.7,"l":1.65,"n":4606,"o":1.66,"t":"2025-05-15T04:00:00Z","v":660075,"vw":1.664451},{"c":1.67,"h":1.73,"l":1.65,"n":5293,"o":1.7,"t":"2025-05-16T04:00:00Z","v":1035248,"vw":1.676151},{"c":1.68,"h":1.69,"l":1.62,"n":5067,"o":1.64,"t":"2025-05-19T04:00:00Z","v":697109,"vw":1.651981},{"c":1.72,"h":1.72,"l":1.645,"n":3768,"o":1.68,"t":"2025-05-20T04:00:00Z","v":692333,"vw":1.680413},{"c":1.71,"h":1.79,"l":1.68,"n":5170,"o":1.73,"t":"2025-05-21T04:00:00Z","v":800681,"vw":1.727143},{"c":1.65,"h":1.7302,"l":1.65,"n":4550,"o":1.7,"t":"2025-05-22T04:00:00Z","v":711881,"vw":1.682706},{"c":1.62,"h":1.68,"l":1.6,"n":6406,"o":1.65,"t":"2025-05-23T04:00:00Z","v":867546,"vw":1.627885},{"c":1.56,"h":1.66,"l":1.56,"n":5524,"o":1.62,"t":"2025-05-27T04:00:00Z","v":1450189,"vw":1.605946},{"c":1.59,"h":1.65,"l":1.54,"n":4896,"o":1.56,"t":"2025-05-28T04:00:00Z","v":1160102,"vw":1.598686},{"c":1.59,"h":1.63,"l":1.57,"n":3374,"o":1.6,"t":"2025-05-29T04:00:00Z","v":368530,"vw":1.590108},{"c":1.55,"h":1.58,"l":1.52,"n":2487,"o":1.58,"t":"2025-05-30T04:00:00Z","v":465498,"vw":1.545042},{"c":1.58,"h":1.61,"l":1.53,"n":4445,"o":1.53,"t":"2025-06-02T04:00:00Z","v":605394,"vw":1.57083},{"c":1.6,"h":1.63,"l":1.56,"n":3572,"o":1.6,"t":"2025-06-03T04:00:00Z","v":532840,"vw":1.590829},{"c":1.6,"h":1.655,"l":1.58,"n":5638,"o":1.6,"t":"2025-06-04T04:00:00Z","v":773811,"vw":1.608851},{"c":1.52,"h":1.5808,"l":1.51,"n":2759,"o":1.58,"t":"2025-06-05T04:00:00Z","v":474623,"vw":1.536145},{"c":1.58,"h":1.61,"l":1.51,"n":3607,"o":1.52,"t":"2025-06-06T04:00:00Z","v":468837,"vw":1.575619},{"c":1.54,"h":1.59,"l":1.5209,"n":2992,"o":1.58,"t":"2025-06-09T04:00:00Z","v":613906,"vw":1.547704},{"c":1.58,"h":1.61,"l":1.535,"n":2936,"o":1.55,"t":"2025-06-10T04:00:00Z","v":497102,"vw":1.594752},{"c":1.57,"h":1.65,"l":1.57,"n":5126,"o":1.58,"t":"2025-06-11T04:00:00Z","v":479607,"vw":1.603241},{"c":1.54,"h":1.58,"l":1.51,"n":1927,"o":1.55,"t":"2025-06-12T04:00:00Z","v":455246,"vw":1.535881},{"c":1.49,"h":1.56,"l":1.49,"n":3042,"o":1.52,"t":"2025-06-13T04:00:00Z","v":501808,"vw":1.520942},{"c":1.43,"h":1.4929,"l":1.43,"n":2269,"o":1.49,"t":"2025-06-16T04:00:00Z","v":691473,"vw":1.455932},{"c":1.37,"h":1.44,"l":1.37,"n":3875,"o":1.43,"t":"2025-06-17T04:00:00Z","v":644315,"vw":1.398258},{"c":1.4,"h":1.426,"l":1.37,"n":2481,"o":1.38,"t":"2025-06-18T04:00:00Z","v":402886,"vw":1.407221},{"c":1.4,"h":1.44,"l":1.34,"n":3594,"o":1.43,"t":"2025-06-20T04:00:00Z","v":783628,"vw":1.374253},{"c":1.35,"h":1.4,"l":1.32,"n":3848,"o":1.38,"t":"2025-06-23T04:00:00Z","v":783744,"vw":1.349985},{"c":1.53,"h":1.54,"l":1.35,"n":4087,"o":1.35,"t":"2025-06-24T04:00:00Z","v":886436,"vw":1.472163},{"c":1.41,"h":1.555,"l":1.41,"n":4306,"o":1.53,"t":"2025-06-25T04:00:00Z","v":699014,"vw":1.463742},{"c":1.45,"h":1.515,"l":1.41,"n":3934,"o":1.41,"t":"2025-06-26T04:00:00Z","v":708232,"vw":1.47016},{"c":1.54,"h":1.67,"l":1.42,"n":14099,"o":1.47,"t":"2025-06-27T04:00:00Z","v":12716823,"vw":1.549047},{"c":1.48,"h":1.6,"l":1.43,"n":5382,"o":1.59,"t":"2025-06-30T04:00:00Z","v":1006990,"vw":1.483183},{"c":1.48,"h":1.5,"l":1.45,"n":3619,"o":1.48,"t":"2025-07-01T04:00:00Z","v":384076,"vw":1.477708},{"c":1.5,"h":1.52,"l":1.45,"n":3104,"o":1.46,"t":"2025-07-02T04:00:00Z","v":546566,"vw":1.495353},{"c":1.54,"h":1.545,"l":1.485,"n":2582,"o":1.53,"t":"2025-07-03T04:00:00Z","v":409479,"vw":1.516286},{"c":1.47,"h":1.54,"l":1.455,"n":5538,"o":1.53,"t":"2025-07-07T04:00:00Z","v":859387,"vw":1.492848},{"c":1.48,"h":1.51,"l":1.43,"n":6474,"o":1.5,"t":"2025-07-08T04:00:00Z","v":1011023,"vw":1.464988},{"c":1.53,"h":1.53,"l":1.46,"n":4297,"o":1.48,"t":"2025-07-09T04:00:00Z","v":595670,"vw":1.512092},{"c":1.48,"h":1.5426,"l":1.45,"n":3886,"o":1.51,"t":"2025-07-10T04:00:00Z","v":675282,"vw":1.489337},{"c":1.41,"h":1.4701,"l":1.41,"n":2838,"o":1.46,"t":"2025-07-11T04:00:00Z","v":1007451,"vw":1.428671},{"c":1.42,"h":1.45,"l":1.41,"n":2594,"o":1.41,"t":"2025-07-14T04:00:00Z","v":419503,"vw":1.424529},{"c":1.38,"h":1.45,"l":1.36,"n":2529,"o":1.42,"t":"2025-07-15T04:00:00Z","v":872360,"vw":1.394346},{"c":1.43,"h":1.45,"l":1.38,"n":2294,"o":1.4,"t":"2025-07-16T04:00:00Z","v":606517,"vw":1.419055},{"c":1.5,"h":1.51,"l":1.45,"n":2935,"o":1.47,"t":"2025-07-17T04:00:00Z","v":684258,"vw":1.481554},{"c":1.45,"h":1.52,"l":1.45,"n":1723,"o":1.51,"t":"2025-07-18T04:00:00Z","v":514630,"vw":1.488716},{"c":1.52,"h":1.595,"l":1.49,"n":3451,"o":1.53,"t":"2025-07-21T04:00:00Z","v":814670,"vw":1.528558},{"c":1.58,"h":1.585,"l":1.525,"n":3725,"o":1.57,"t":"2025-07-22T04:00:00Z","v":796680,"vw":1.55939},{"c":1.6,"h":1.635,"l":1.58,"n":2437,"o":1.63,"t":"2025-07-23T04:00:00Z","v":621506,"vw":1.603651},{"c":1.55,"h":1.595,"l":1.55,"n":2457,"o":1.59,"t":"2025-07-24T04:00:00Z","v":395953,"vw":1.56473},{"c":1.51,"h":1.56,"l":1.51,"n":1369,"o":1.55,"t":"2025-07-25T04:00:00Z","v":287135,"vw":1.529631},{"c":1.5,"h":1.52,"l":1.48,"n":2052,"o":1.51,"t":"2025-07-28T04:00:00Z","v":454506,"vw":1.499494},{"c":1.46,"h":1.53,"l":1.46,"n":2353,"o":1.5,"t":"2025-07-29T04:00:00Z","v":455905,"vw":1.496084},{"c":1.49,"h":1.52,"l":1.47,"n":1923,"o":1.47,"t":"2025-07-30T04:00:00Z","v":414059,"vw":1.498219},{"c":1.46,"h":1.52,"l":1.44,"n":1975,"o":1.5,"t":"2025-07-31T04:00:00Z","v":511768,"vw":1.471784},{"c":1.45,"h":1.475,"l":1.4104,"n":2295,"o":1.43,"t":"2025-08-01T04:00:00Z","v":357112,"vw":1.453231},{"c":1.5,"h":1.505,"l":1.45,"n":1719,"o":1.47,"t":"2025-08-04T04:00:00Z","v":297622,"vw":1.488573},{"c":1.42,"h":1.5248,"l":1.42,"n":1737,"o":1.49,"t":"2025-08-05T04:00:00Z","v":377481,"vw":1.44965},{"c":1.48,"h":1.5,"l":1.415,"n":2500,"o":1.42,"t":"2025-08-06T04:00:00Z","v":284038,"vw":1.461986},{"c":1.51,"h":1.56,"l":1.495,"n":3063,"o":1.5,"t":"2025-08-07T04:00:00Z","v":626245,"vw":1.528959},{"c":1.54,"h":1.56,"l":1.52,"n":1856,"o":1.53,"t":"2025-08-08T04:00:00Z","v":293772,"vw":1.540863},{"c":1.61,"h":1.62,"l":1.52,"n":3961,"o":1.55,"t":"2025-08-11T04:00:00Z","v":856210,"vw":1.588965},{"c":1.64,"h":1.655,"l":1.6,"n":1437,"o":1.63,"t":"2025-08-12T04:00:00Z","v":553781,"vw":1.636088},{"c":1.61,"h":1.6789,"l":1.55,"n":5705,"o":1.55,"t":"2025-08-13T04:00:00Z","v":939806,"vw":1.615849},{"c":1.52,"h":1.5998,"l":1.51,"n":2794,"o":1.56,"t":"2025-08-14T04:00:00Z","v":933766,"vw":1.535469},{"c":1.48,"h":1.52,"l":1.455,"n":3062,"o":1.52,"t":"2025-08-15T04:00:00Z","v":702056,"vw":1.47186},{"c":1.54,"h":1.57,"l":1.49,"n":3837,"o":1.51,"t":"2025-08-18T04:00:00Z","v":644497,"vw":1.540188},{"c":1.53,"h":1.5491,"l":1.465,"n":2605,"o":1.54,"t":"2025-08-19T04:00:00Z","v":676034,"vw":1.505011},{"c":1.57,"h":1.57,"l":1.48,"n":1838,"o":1.54,"t":"2025-08-20T04:00:00Z","v":240609,"vw":1.531872},{"c":1.58,"h":1.59,"l":1.539,"n":2806,"o":1.54,"t":"2025-08-21T04:00:00Z","v":269097,"vw":1.571284},{"c":1.66,"h":1.66,"l":1.57,"n":2667,"o":1.58,"t":"2025-08-22T04:00:00Z","v":690791,"vw":1.624364},{"c":1.6,"h":1.655,"l":1.59,"n":5302,"o":1.64,"t":"2025-08-25T04:00:00Z","v":521935,"vw":1.626212},{"c":1.62,"h":1.625,"l":1.58,"n":5712,"o":1.61,"t":"2025-08-26T04:00:00Z","v":1312933,"vw":1.605146},{"c":1.6,"h":1.62,"l":1.58,"n":3794,"o":1.6,"t":"2025-08-27T04:00:00Z","v":341291,"vw":1.597984},{"c":1.55,"h":1.61,"l":1.55,"n":2093,"o":1.6,"t":"2025-08-28T04:00:00Z","v":495276,"vw":1.570508},{"c":1.55,"h":1.585,"l":1.5201,"n":3586,"o":1.56,"t":"2025-08-29T04:00:00Z","v":672665,"vw":1.553386},{"c":1.64,"h":1.68,"l":1.57,"n":2871,"o":1.57,"t":"2025-09-02T04:00:00Z","v":708498,"vw":1.641318},{"c":1.6,"h":1.6872,"l":1.6,"n":1553,"o":1.68,"t":"2025-09-03T04:00:00Z","v":393522,"vw":1.642438},{"c":1.59,"h":1.61,"l":1.56,"n":1911,"o":1.6,"t":"2025-09-04T04:00:00Z","v":370324,"vw":1.583348},{"c":1.54,"h":1.6,"l":1.5201,"n":5062,"o":1.6,"t":"2025-09-05T04:00:00Z","v":1199310,"vw":1.550523},{"c":1.58,"h":1.6,"l":1.53,"n":4464,"o":1.54,"t":"2025-09-08T04:00:00Z","v":1833050,"vw":1.580815},{"c":1.72,"h":1.72,"l":1.59,"n":2016,"o":1.59,"t":"2025-09-09T04:00:00Z","v":656306,"vw":1.66634},{"c":1.69,"h":1.72,"l":1.68,"n":2506,"o":1.72,"t":"2025-09-10T04:00:00Z","v":441165,"vw":1.697863},{"c":1.74,"h":1.76,"l":1.68,"n":2315,"o":1.68,"t":"2025-09-11T04:00:00Z","v":377056,"vw":1.737071},{"c":1.81,"h":1.845,"l":1.73,"n":2318,"o":1.76,"t":"2025-09-12T04:00:00Z","v":910941,"vw":1.790932},{"c":1.91,"h":1.94,"l":1.81,"n":4776,"o":1.84,"t":"2025-09-15T04:00:00Z","v":1353468,"vw":1.886296},{"c":1.95,"h":1.96,"l":1.87,"n":2328,"o":1.9,"t":"2025-09-16T04:00:00Z","v":605972,"vw":1.926545},{"c":1.87,"h":1.97,"l":1.84,"n":2497,"o":1.97,"t":"2025-09-17T04:00:00Z","v":871504,"vw":1.892262},{"c":1.86,"h":1.92,"l":1.84,"n":1694,"o":1.87,"t":"2025-09-18T04:00:00Z","v":419996,"vw":1.858905},{"c":1.89,"h":1.91,"l":1.86,"n":2463,"o":1.86,"t":"2025-09-19T04:00:00Z","v":765253,"vw":1.881499},{"c":2.04,"h":2.04,"l":1.87,"n":2589,"o":1.94,"t":"2025-09-22T04:00:00Z","v":1160218,"vw":1.960637},{"c":1.96,"h":2.12,"l":1.96,"n":3464,"o":2.01,"t":"2025-09-23T04:00:00Z","v":997175,"vw":2.046803},{"c":2.06,"h":2.075,"l":1.98,"n":2459,"o":2,"t":"2025-09-24T04:00:00Z","v":664772,"vw":2.029081},{"c":2.04,"h":2.06,"l":1.9901,"n":1811,"o":2.03,"t":"2025-09-25T04:00:00Z","v":360669,"vw":2.02609},{"c":2.06,"h":2.08,"l":2,"n":1759,"o":2.05,"t":"2025-09-26T04:00:00Z","v":369541,"vw":2.044892},{"c":2.16,"h":2.17,"l":2.075,"n":2558,"o":2.08,"t":"2025-09-29T04:00:00Z","v":525306,"vw":2.132727},{"c":2.22,"h":2.26,"l":2.1495,"n":2856,"o":2.18,"t":"2025-09-30T04:00:00Z","v":767172,"vw":2.199713},{"c":2.36,"h":2.36,"l":2.22,"n":3730,"o":2.24,"t":"2025-10-01T04:00:00Z","v":1218715,"vw":2.296549},{"c":2.34,"h":2.415,"l":2.3,"n":3366,"o":2.36,"t":"2025-10-02T04:00:00Z","v":719359,"vw":2.349091},{"c":2.43,"h":2.52,"l":2.33,"n":5093,"o":2.35,"t":"2025-10-03T04:00:00Z","v":1164991,"vw":2.443954},{"c":2.6,"h":2.62,"l":2.4601,"n":5671,"o":2.52,"t":"2025-10-06T04:00:00Z","v":1503432,"vw":2.542501},{"c":2.5,"h":2.655,"l":2.47,"n":6205,"o":2.64,"t":"2025-10-07T04:00:00Z","v":1690333,"vw":2.538959},{"c":2.57,"h":2.5989,"l":2.53,"n":3278,"o":2.55,"t":"2025-10-08T04:00:00Z","v":592232,"vw":2.566353},{"c":2.56,"h":2.605,"l":2.48,"n":3386,"o":2.58,"t":"2025-10-09T04:00:00Z","v":849435,"vw":2.541354},{"c":2.36,"h":2.57,"l":2.36,"n":4059,"o":2.57,"t":"2025-10-10T04:00:00Z","v":1193114,"vw":2.425183},{"c":2.45,"h":2.473,"l":2.36,"n":4560,"o":2.43,"t":"2025-10-13T04:00:00Z","v":769535,"vw":2.400693},{"c":2.37,"h":2.41,"l":2.31,"n":4262,"o":2.39,"t":"2025-10-14T04:00:00Z","v":628460,"vw":2.368698},{"c":2.49,"h":2.49,"l":2.3726,"n":3771,"o":2.45,"t":"2025-10-15T04:00:00Z","v":827939,"vw":2.428906},{"c":2.4,"h":2.55,"l":2.4,"n":4457,"o":2.49,"t":"2025-10-16T04:00:00Z","v":710519,"vw":2.458994},{"c":1.86,"h":1.9,"l":1.6,"n":11062,"o":1.68,"t":"2025-10-17T04:00:00Z","v":5510126,"vw":1.738928},{"c":2.14,"h":2.15,"l":1.82,"n":4478,"o":1.87,"t":"2025-10-20T04:00:00Z","v":1455591,"vw":2.012661},{"c":2.14,"h":2.16,"l":2.0234,"n":3359,"o":2.14,"t":"2025-10-21T04:00:00Z","v":575450,"vw":2.104732},{"c":2.27,"h":2.27,"l":2.1,"n":3768,"o":2.13,"t":"2025-10-22T04:00:00Z","v":597464,"vw":2.204081},{"c":2.31,"h":2.325,"l":2.205,"n":2875,"o":2.25,"t":"2025-10-23T04:00:00Z","v":459776,"vw":2.279208},{"c":2.36,"h":2.41,"l":2.25,"n":3362,"o":2.32,"t":"2025-10-24T04:00:00Z","v":740682,"vw":2.344235},{"c":2.38,"h":2.445,"l":2.32,"n":3797,"o":2.43,"t":"2025-10-27T04:00:00Z","v":741946,"vw":2.383895},{"c":2.3,"h":2.44,"l":2.275,"n":3319,"o":2.41,"t":"2025-10-28T04:00:00Z","v":412271,"vw":2.323586},{"c":2.37,"h":2.42,"l":2.22,"n":8325,"o":2.3,"t":"2025-10-29T04:00:00Z","v":1632319,"vw":2.304911},{"c":2.26,"h":2.37,"l":2.25,"n":3180,"o":2.34,"t":"2025-10-30T04:00:00Z","v":454888,"vw":2.291625},{"c":2.37,"h":2.4,"l":2.24,"n":3316,"o":2.28,"t":"2025-10-31T04:00:00Z","v":478311,"vw":2.33995},{"c":2.39,"h":2.41,"l":2.295,"n":4527,"o":2.38,"t":"2025-11-03T05:00:00Z","v":647720,"vw":2.360659},{"c":2.34,"h":2.38,"l":2.2501,"n":3110,"o":2.31,"t":"2025-11-04T05:00:00Z","v":411954,"vw":2.33684},{"c":2.38,"h":2.395,"l":2.28,"n":3464,"o":2.37,"t":"2025-11-05T05:00:00Z","v":522619,"vw":2.35921},{"c":2.22,"h":2.38,"l":2.21,"n":2922,"o":2.36,"t":"2025-11-06T05:00:00Z","v":508359,"vw":2.264272},{"c":2.19,"h":2.21,"l":2.04,"n":4592,"o":2.15,"t":"2025-11-07T05:00:00Z","v":601028,"vw":2.145775},{"c":2.13,"h":2.22,"l":2.1,"n":5013,"o":2.21,"t":"2025-11-10T05:00:00Z","v":574412,"vw":2.140022},{"c":2.13,"h":2.18,"l":2.095,"n":3582,"o":2.15,"t":"2025-11-11T05:00:00Z","v":351274,"vw":2.117528},{"c":2.14,"h":2.17,"l":2.1,"n":3957,"o":2.12,"t":"2025-11-12T05:00:00Z","v":454408,"vw":2.134345},{"c":1.93,"h":2.04,"l":1.81,"n":5322,"o":1.84,"t":"2025-11-13T05:00:00Z","v":1523502,"vw":1.926906},{"c":1.86,"h":1.9899,"l":1.7,"n":3738,"o":1.71,"t":"2025-11-14T05:00:00Z","v":662728,"vw":1.864873},{"c":1.89,"h":1.92,"l":1.85,"n":3045,"o":1.87,"t":"2025-11-17T05:00:00Z","v":563081,"vw":1.883203},{"c":1.88,"h":1.93,"l":1.84,"n":3044,"o":1.88,"t":"2025-11-18T05:00:00Z","v":529652,"vw":1.881325},{"c":1.77,"h":1.88,"l":1.76,"n":2882,"o":1.86,"t":"2025-11-19T05:00:00Z","v":487769,"vw":1.810663},{"c":1.74,"h":1.88,"l":1.71,"n":4241,"o":1.83,"t":"2025-11-20T05:00:00Z","v":605353,"vw":1.745385},{"c":1.75,"h":1.79,"l":1.705,"n":3770,"o":1.71,"t":"2025-11-21T05:00:00Z","v":684631,"vw":1.749363},{"c":1.75,"h":1.83,"l":1.75,"n":2866,"o":1.8,"t":"2025-11-24T05:00:00Z","v":367931,"vw":1.78025},{"c":1.79,"h":1.815,"l":1.71,"n":3076,"o":1.75,"t":"2025-11-25T05:00:00Z","v":423408,"vw":1.771856},{"c":1.83,"h":1.86,"l":1.79,"n":3308,"o":1.82,"t":"2025-11-26T05:00:00Z","v":614573,"vw":1.837329},{"c":1.78,"h":1.85,"l":1.78,"n":2226,"o":1.83,"t":"2025-11-28T05:00:00Z","v":294686,"vw":1.799475},{"c":1.7,"h":1.81,"l":1.7,"n":4113,"o":1.76,"t":"2025-12-01T05:00:00Z","v":713459,"vw":1.733855},{"c":1.67,"h":1.76,"l":1.65,"n":3268,"o":1.72,"t":"2025-12-02T05:00:00Z","v":638465,"vw":1.676414},{"c":1.72,"h":1.74,"l":1.65,"n":3672,"o":1.67,"t":"2025-12-03T05:00:00Z","v":484892,"vw":1.693509},{"c":1.75,"h":1.78,"l":1.69,"n":3224,"o":1.71,"t":"2025-12-04T05:00:00Z","v":581032,"vw":1.7472},{"c":1.73,"h":1.765,"l":1.71,"n":4095,"o":1.76,"t":"2025-12-05T05:00:00Z","v":440782,"vw":1.732511},{"c":1.74,"h":1.775,"l":1.68,"n":3509,"o":1.71,"t":"2025-12-08T05:00:00Z","v":465679,"vw":1.731413},{"c":1.75,"h":1.795,"l":1.72,"n":2709,"o":1.72,"t":"2025-12-09T05:00:00Z","v":377520,"vw":1.756908},{"c":1.8,"h":1.83,"l":1.73,"n":3570,"o":1.73,"t":"2025-12-10T05:00:00Z","v":526279,"vw":1.788056},{"c":1.83,"h":1.85,"l":1.76,"n":3308,"o":1.8,"t":"2025-12-11T05:00:00Z","v":576935,"vw":1.818198},{"c":1.79,"h":1.86,"l":1.76,"n":3687,"o":1.81,"t":"2025-12-12T05:00:00Z","v":544857,"vw":1.816018},{"c":1.74,"h":1.8,"l":1.72,"n":2615,"o":1.8,"t":"2025-12-15T05:00:00Z","v":333299,"vw":1.744131},{"c":1.81,"h":1.83,"l":1.735,"n":2595,"o":1.74,"t":"2025-12-16T05:00:00Z","v":341283,"vw":1.801117},{"c":1.76,"h":1.85,"l":1.74,"n":3941,"o":1.84,"t":"2025-12-17T05:00:00Z","v":588679,"vw":1.776923},{"c":1.8,"h":1.81,"l":1.75,"n":3055,"o":1.79,"t":"2025-12-18T05:00:00Z","v":381923,"vw":1.786358},{"c":1.73,"h":1.84,"l":1.73,"n":3564,"o":1.79,"t":"2025-12-19T05:00:00Z","v":849736,"vw":1.780464},{"c":1.79,"h":1.84,"l":1.75,"n":4204,"o":1.75,"t":"2025-12-22T05:00:00Z","v":914364,"vw":1.793391},{"c":1.75,"h":1.865,"l":1.735,"n":4935,"o":1.85,"t":"2025-12-23T05:00:00Z","v":1284897,"vw":1.802434},{"c":1.77,"h":1.79,"l":1.74,"n":2249,"o":1.75,"t":"2025-12-24T05:00:00Z","v":402344,"vw":1.762683},{"c":1.81,"h":1.82,"l":1.73,"n":2625,"o":1.78,"t":"2025-12-26T05:00:00Z","v":374568,"vw":1.779625},{"c":1.79,"h":1.83,"l":1.76,"n":3341,"o":1.78,"t":"2025-12-29T05:00:00Z","v":640658,"vw":1.80859},{"c":1.74,"h":1.8,"l":1.73,"n":3051,"o":1.8,"t":"2025-12-30T05:00:00Z","v":438816,"vw":1.754728},{"c":1.8,"h":1.81,"l":1.72,"n":2992,"o":1.72,"t":"2025-12-31T05:00:00Z","v":625351,"vw":1.775716},{"c":1.74,"h":1.835,"l":1.73,"n":2737,"o":1.83,"t":"2026-01-02T05:00:00Z","v":592109,"vw":1.75494},{"c":1.79,"h":1.815,"l":1.74,"n":3000,"o":1.74,"t":"2026-01-05T05:00:00Z","v":717002,"vw":1.785278},{"c":1.77,"h":1.795,"l":1.72,"n":2487,"o":1.79,"t":"2026-01-06T05:00:00Z","v":770516,"vw":1.755856},{"c":1.78,"h":1.8,"l":1.76,"n":2792,"o":1.78,"t":"2026-01-07T05:00:00Z","v":466831,"vw":1.781044},{"c":2,"h":2.06,"l":1.78,"n":13046,"o":1.78,"t":"2026-01-08T05:00:00Z","v":3831646,"vw":1.976043},{"c":2.07,"h":2.105,"l":1.99,"n":5074,"o":2.02,"t":"2026-01-09T05:00:00Z","v":1581150,"vw":2.061307},{"c":2.1,"h":2.135,"l":2.02,"n":5122,"o":2.09,"t":"2026-01-12T05:00:00Z","v":929044,"vw":2.079518},{"c":2.02,"h":2.1297,"l":2.01,"n":3331,"o":2.1,"t":"2026-01-13T05:00:00Z","v":476544,"vw":2.035089},{"c":2.06,"h":2.09,"l":1.97,"n":3118,"o":2.01,"t":"2026-01-14T05:00:00Z","v":546696,"vw":2.035612},{"c":2.06,"h":2.1099,"l":2.01,"n":2751,"o":2.06,"t":"2026-01-15T05:00:00Z","v":586522,"vw":2.06757},{"c":2.04,"h":2.0855,"l":2.02,"n":2012,"o":2.07,"t":"2026-01-16T05:00:00Z","v":405154,"vw":2.050718},{"c":2.05,"h":2.07,"l":2.001,"n":3179,"o":2.03,"t":"2026-01-20T05:00:00Z","v":425601,"vw":2.036619},{"c":2.07,"h":2.0755,"l":1.97,"n":3771,"o":2.06,"t":"2026-01-21T05:00:00Z","v":907687,"vw":2.019267},{"c":2.09,"h":2.12,"l":2.06,"n":3140,"o":2.09,"t":"2026-01-22T05:00:00Z","v":494644,"vw":2.091001},{"c":2.08,"h":2.12,"l":2.07,"n":2152,"o":2.1,"t":"2026-01-23T05:00:00Z","v":417972,"vw":2.088219},{"c":2.06,"h":2.1,"l":2.03,"n":3295,"o":2.07,"t":"2026-01-26T05:00:00Z","v":875458,"vw":2.062957},{"c":2.12,"h":2.13,"l":2.06,"n":3913,"o":2.06,"t":"2026-01-27T05:00:00Z","v":867910,"vw":2.101071},{"c":2.06,"h":2.13,"l":2.05,"n":3069,"o":2.12,"t":"2026-01-28T05:00:00Z","v":692786,"vw":2.072113},{"c":2.07,"h":2.09,"l":2.025,"n":3411,"o":2.07,"t":"2026-01-29T05:00:00Z","v":717354,"vw":2.057796},{"c":2.34,"h":2.3884,"l":2.08,"n":14206,"o":2.08,"t":"2026-01-30T05:00:00Z","v":3144319,"vw":2.301844},{"c":2.6,"h":2.645,"l":2.35,"n":9931,"o":2.35,"t":"2026-02-02T05:00:00Z","v":2684869,"vw":2.55357},{"c":2.73,"h":2.79,"l":2.62,"n":12289,"o":2.64,"t":"2026-02-03T05:00:00Z","v":2525070,"vw":2.724093},{"c":2.9,"h":2.97,"l":2.74,"n":13512,"o":2.74,"t":"2026-02-04T05:00:00Z","v":2581214,"vw":2.866541},{"c":2.91,"h":3.025,"l":2.85,"n":13510,"o":2.86,"t":"2026-02-05T05:00:00Z","v":2432971,"vw":2.962215},{"c":2.89,"h":2.93,"l":2.78,"n":14401,"o":2.89,"t":"2026-02-06T05:00:00Z","v":2559570,"vw":2.84614},{"c":2.8,"h":2.93,"l":2.78,"n":11223,"o":2.93,"t":"2026-02-09T05:00:00Z","v":2133519,"vw":2.812132},{"c":2.7,"h":2.7939,"l":2.64,"n":10356,"o":2.79,"t":"2026-02-10T05:00:00Z","v":2417891,"vw":2.689545},{"c":2.92,"h":2.945,"l":2.75,"n":11235,"o":2.77,"t":"2026-02-11T05:00:00Z","v":2525367,"vw":2.861856},{"c":2.86,"h":2.95,"l":2.85,"n":6667,"o":2.93,"t":"2026-02-12T05:00:00Z","v":862300,"vw":2.887521},{"c":2.97,"h":3.02,"l":2.81,"n":6918,"o":2.85,"t":"2026-02-13T05:00:00Z","v":1196072,"vw":2.963148},{"c":2.98,"h":3.02,"l":2.945,"n":6413,"o":2.98,"t":"2026-02-17T05:00:00Z","v":1011334,"vw":2.988418},{"c":2.98,"h":3.06,"l":2.875,"n":13531,"o":2.98,"t":"2026-02-18T05:00:00Z","v":2108306,"vw":2.94781},{"c":3.15,"h":3.17,"l":2.92,"n":5958,"o":2.94,"t":"2026-02-19T05:00:00Z","v":1438442,"vw":3.088805},{"c":3.06,"h":3.15,"l":3,"n":7695,"o":3.15,"t":"2026-02-20T05:00:00Z","v":1334260,"vw":3.085763},{"c":3.14,"h":3.19,"l":3.06,"n":7028,"o":3.09,"t":"2026-02-23T05:00:00Z","v":1566141,"vw":3.138209},{"c":3,"h":3.165,"l":2.99,"n":8290,"o":3.14,"t":"2026-02-24T05:00:00Z","v":2836434,"vw":3.025382},{"c":3.03,"h":3.1,"l":3.01,"n":5720,"o":3.07,"t":"2026-02-25T05:00:00Z","v":869072,"vw":3.04374},{"c":3.01,"h":3.04,"l":2.94,"n":6920,"o":3.02,"t":"2026-02-26T05:00:00Z","v":917972,"vw":3.005271},{"c":2.88,"h":3.01,"l":2.88,"n":7830,"o":3,"t":"2026-02-27T05:00:00Z","v":1487363,"vw":2.922609},{"c":3.03,"h":3.045,"l":2.775,"n":10673,"o":2.82,"t":"2026-03-02T05:00:00Z","v":1872961,"vw":2.953368},{"c":2.83,"h":3,"l":2.83,"n":6333,"o":2.93,"t":"2026-03-03T05:00:00Z","v":1017128,"vw":2.882157},{"c":2.83,"h":2.94,"l":2.82,"n":3741,"o":2.86,"t":"2026-03-04T05:00:00Z","v":685303,"vw":2.870707},{"c":2.78,"h":2.84,"l":2.66,"n":7974,"o":2.83,"t":"2026-03-05T05:00:00Z","v":1640380,"vw":2.754305},{"c":2.62,"h":2.73,"l":2.585,"n":5284,"o":2.7,"t":"2026-03-06T05:00:00Z","v":883385,"vw":2.652789},{"c":2.88,"h":2.9,"l":2.63,"n":6051,"o":2.65,"t":"2026-03-09T04:00:00Z","v":1440695,"vw":2.804323},{"c":2.9,"h":2.98,"l":2.87,"n":3183,"o":2.88,"t":"2026-03-10T04:00:00Z","v":632805,"vw":2.929853},{"c":2.89,"h":2.92,"l":2.85,"n":3768,"o":2.87,"t":"2026-03-11T04:00:00Z","v":389385,"vw":2.887042},{"c":2.79,"h":2.855,"l":2.775,"n":2773,"o":2.82,"t":"2026-03-12T04:00:00Z","v":473869,"vw":2.807328},{"c":2.83,"h":2.88,"l":2.78,"n":4165,"o":2.82,"t":"2026-03-13T04:00:00Z","v":705611,"vw":2.830658},{"c":2.87,"h":2.92,"l":2.77,"n":6306,"o":2.77,"t":"2026-03-16T04:00:00Z","v":964899,"vw":2.873586},{"c":2.79,"h":2.875,"l":2.785,"n":4297,"o":2.85,"t":"2026-03-17T04:00:00Z","v":715515,"vw":2.821706},{"c":2.21,"h":2.315,"l":2.0701,"n":13314,"o":2.28,"t":"2026-03-18T04:00:00Z","v":3358976,"vw":2.214051},{"c":2.23,"h":2.25,"l":2.12,"n":5204,"o":2.22,"t":"2026-03-19T04:00:00Z","v":1329778,"vw":2.189657},{"c":2.14,"h":2.24,"l":2.11,"n":7113,"o":2.21,"t":"2026-03-20T04:00:00Z","v":1538562,"vw":2.152258},{"c":2.13,"h":2.2,"l":2.12,"n":6236,"o":2.14,"t":"2026-03-23T04:00:00Z","v":958087,"vw":2.164025},{"c":2.07,"h":2.14,"l":2.03,"n":3888,"o":2.13,"t":"2026-03-24T04:00:00Z","v":729107,"vw":2.071296},{"c":2.16,"h":2.18,"l":2.07,"n":8189,"o":2.08,"t":"2026-03-25T04:00:00Z","v":1105813,"vw":2.13858},{"c":2.11,"h":2.18,"l":2.06,"n":6915,"o":2.14,"t":"2026-03-26T04:00:00Z","v":951606,"vw":2.116755},{"c":2.14,"h":2.21,"l":2.09,"n":6605,"o":2.1,"t":"2026-03-27T04:00:00Z","v":749266,"vw":2.140906},{"c":2.09,"h":2.12,"l":2.04,"n":5864,"o":2.11,"t":"2026-03-30T04:00:00Z","v":1069987,"vw":2.075486},{"c":2.17,"h":2.2,"l":2.095,"n":4761,"o":2.1,"t":"2026-03-31T04:00:00Z","v":966921,"vw":2.146512},{"c":2.19,"h":2.26,"l":2.17,"n":4570,"o":2.21,"t":"2026-04-01T04:00:00Z","v":864518,"vw":2.21568},{"c":2.15,"h":2.16,"l":2.0731,"n":8855,"o":2.15,"t":"2026-04-02T04:00:00Z","v":1100334,"vw":2.12647},{"c":2.21,"h":2.23,"l":2.13,"n":4747,"o":2.15,"t":"2026-04-06T04:00:00Z","v":651371,"vw":2.185528},{"c":2.19,"h":2.215,"l":2.14,"n":4355,"o":2.19,"t":"2026-04-07T04:00:00Z","v":452204,"vw":2.184122},{"c":2.25,"h":2.3,"l":2.21,"n":7184,"o":2.25,"t":"2026-04-08T04:00:00Z","v":867801,"vw":2.252215},{"c":2.28,"h":2.3,"l":2.185,"n":7394,"o":2.25,"t":"2026-04-09T04:00:00Z","v":939400,"vw":2.254453},{"c":2.3,"h":2.32,"l":2.26,"n":3595,"o":2.29,"t":"2026-04-10T04:00:00Z","v":394190,"vw":2.287381},{"c":2.29,"h":2.325,"l":2.289,"n":2921,"o":2.31,"t":"2026-04-13T04:00:00Z","v":420252,"vw":2.303162},{"c":2.36,"h":2.38,"l":2.31,"n":4733,"o":2.32,"t":"2026-04-14T04:00:00Z","v":735895,"vw":2.353849},{"c":2.38,"h":2.385,"l":2.34,"n":4038,"o":2.34,"t":"2026-04-15T04:00:00Z","v":682517,"vw":2.373201},{"c":2.3,"h":2.3732,"l":2.28,"n":3368,"o":2.37,"t":"2026-04-16T04:00:00Z","v":763258,"vw":2.317371},{"c":2.32,"h":2.35,"l":2.295,"n":4051,"o":2.35,"t":"2026-04-17T04:00:00Z","v":536475,"vw":2.323816},{"c":2.27,"h":2.3,"l":2.25,"n":2937,"o":2.3,"t":"2026-04-20T04:00:00Z","v":513038,"vw":2.268886},{"c":2.22,"h":2.29,"l":2.21,"n":4355,"o":2.29,"t":"2026-04-21T04:00:00Z","v":533926,"vw":2.230062},{"c":2.2,"h":2.24,"l":2.18,"n":3985,"o":2.22,"t":"2026-04-22T04:00:00Z","v":499024,"vw":2.204325},{"c":2.14,"h":2.22,"l":2.11,"n":5446,"o":2.2,"t":"2026-04-23T04:00:00Z","v":856067,"vw":2.142292},{"c":2.18,"h":2.185,"l":2.115,"n":4080,"o":2.14,"t":"2026-04-24T04:00:00Z","v":407161,"vw":2.149821},{"c":2.16,"h":2.195,"l":2.13,"n":3767,"o":2.16,"t":"2026-04-27T04:00:00Z","v":352039,"vw":2.161903},{"c":2.12,"h":2.1596,"l":2.12,"n":2777,"o":2.15,"t":"2026-04-28T04:00:00Z","v":345206,"vw":2.13},{"c":2.12,"h":2.15,"l":2.115,"n":3865,"o":2.12,"t":"2026-04-29T04:00:00Z","v":532262,"vw":2.123679},{"c":2.15,"h":2.165,"l":2.12,"n":3798,"o":2.12,"t":"2026-04-30T04:00:00Z","v":369122,"vw":2.149075},{"c":2.12,"h":2.16,"l":2.12,"n":5327,"o":2.16,"t":"2026-05-01T04:00:00Z","v":722640,"vw":2.131403},{"c":2.13,"h":2.15,"l":2.12,"n":3336,"o":2.12,"t":"2026-05-04T04:00:00Z","v":386061,"vw":2.129589},{"c":1.96,"h":2.1725,"l":1.925,"n":7310,"o":2.13,"t":"2026-05-05T04:00:00Z","v":1927451,"vw":2.042393},{"c":2.02,"h":2.07,"l":1.95,"n":6646,"o":2,"t":"2026-05-06T04:00:00Z","v":1205387,"vw":2.013999},{"c":1.98,"h":2.03,"l":1.88,"n":7335,"o":2.02,"t":"2026-05-07T04:00:00Z","v":1583605,"vw":1.936473},{"c":1.94,"h":2,"l":1.92,"n":3383,"o":1.97,"t":"2026-05-08T04:00:00Z","v":621188,"vw":1.937402},{"c":1.94,"h":1.965,"l":1.91,"n":3644,"o":1.94,"t":"2026-05-11T04:00:00Z","v":604105,"vw":1.936399},{"c":1.91,"h":1.96,"l":1.88,"n":4518,"o":1.96,"t":"2026-05-12T04:00:00Z","v":590914,"vw":1.915025},{"c":1.93,"h":2.17,"l":1.905,"n":10800,"o":1.97,"t":"2026-05-13T04:00:00Z","v":2204475,"vw":2.042967},{"c":2,"h":2.055,"l":1.92,"n":6333,"o":1.95,"t":"2026-05-14T04:00:00Z","v":869771,"vw":2.000988},{"c":1.98,"h":2.045,"l":1.95,"n":6442,"o":2,"t":"2026-05-15T04:00:00Z","v":1100828,"vw":1.986872},{"c":1.91,"h":2.05,"l":1.9,"n":5132,"o":2.01,"t":"2026-05-18T04:00:00Z","v":1105317,"vw":1.9562},{"c":1.9,"h":1.985,"l":1.88,"n":5934,"o":1.91,"t":"2026-05-19T04:00:00Z","v":744149,"vw":1.933224},{"c":2.01,"h":2.03,"l":1.9,"n":4880,"o":1.9,"t":"2026-05-20T04:00:00Z","v":702607,"vw":1.985381},{"c":2.03,"h":2.065,"l":1.98,"n":7348,"o":1.98,"t":"2026-05-21T04:00:00Z","v":873651,"vw":2.042921},{"c":2.1,"h":2.12,"l":2.03,"n":8273,"o":2.03,"t":"2026-05-22T04:00:00Z","v":714019,"vw":2.088194},{"c":2.14,"h":2.16,"l":2.1,"n":8623,"o":2.14,"t":"2026-05-26T04:00:00Z","v":734795,"vw":2.129921},{"c":2.12,"h":2.17,"l":2.09,"n":8682,"o":2.09,"t":"2026-05-27T04:00:00Z","v":1119988,"vw":2.13037},{"c":2.1,"h":2.185,"l":2.1,"n":9768,"o":2.1,"t":"2026-05-28T04:00:00Z","v":704833,"vw":2.145111},{"c":2.11,"h":2.14,"l":2.07,"n":6279,"o":2.1,"t":"2026-05-29T04:00:00Z","v":487913,"vw":2.103946},{"c":2.06,"h":2.12,"l":2.05,"n":8504,"o":2.1,"t":"2026-06-01T04:00:00Z","v":557018,"vw":2.07752},{"c":1.99,"h":2.03,"l":1.985,"n":8117,"o":2.03,"t":"2026-06-02T04:00:00Z","v":810159,"vw":1.999195},{"c":1.96,"h":1.99,"l":1.95,"n":6831,"o":1.97,"t":"2026-06-03T04:00:00Z","v":834923,"vw":1.967157},{"c":2.01,"h":2.02,"l":1.95,"n":8749,"o":1.96,"t":"2026-06-04T04:00:00Z","v":597352,"vw":1.997483},{"c":1.99,"h":2.02,"l":1.98,"n":7956,"o":1.99,"t":"2026-06-05T04:00:00Z","v":569046,"vw":1.996462},{"c":1.96,"h":2.02,"l":1.945,"n":6550,"o":1.97,"t":"2026-06-08T04:00:00Z","v":454673,"vw":1.973144},{"c":1.98,"h":2.025,"l":1.96,"n":7878,"o":1.96,"t":"2026-06-09T04:00:00Z","v":460550,"vw":1.991515},{"c":1.97,"h":2.01,"l":1.96,"n":5429,"o":1.98,"t":"2026-06-10T04:00:00Z","v":360838,"vw":1.984633},{"c":2.05,"h":2.075,"l":1.9701,"n":8206,"o":1.99,"t":"2026-06-11T04:00:00Z","v":603539,"vw":2.03818},{"c":2.09,"h":2.11,"l":2.06,"n":2691,"o":2.07,"t":"2026-06-12T04:00:00Z","v":254963,"vw":2.086956},{"c":2.06,"h":2.135,"l":2.045,"n":3911,"o":2.09,"t":"2026-06-15T04:00:00Z","v":578492,"vw":2.093333},{"c":2.06,"h":2.09,"l":2.05,"n":2595,"o":2.07,"t":"2026-06-16T04:00:00Z","v":228422,"vw":2.071076},{"c":2.02,"h":2.08,"l":2,"n":4488,"o":2.03,"t":"2026-06-17T04:00:00Z","v":604903,"vw":2.027213},{"c":2.22,"h":2.225,"l":2.0138,"n":6247,"o":2.04,"t":"2026-06-18T04:00:00Z","v":1832877,"vw":2.14688},{"c":2.16,"h":2.27,"l":2.14,"n":3582,"o":2.21,"t":"2026-06-22T04:00:00Z","v":723462,"vw":2.191268},{"c":2.17,"h":2.23,"l":2.13,"n":6178,"o":2.15,"t":"2026-06-23T04:00:00Z","v":347443,"vw":2.188021},{"c":2.24,"h":2.285,"l":2.16,"n":12665,"o":2.19,"t":"2026-06-24T04:00:00Z","v":796728,"vw":2.245162},{"c":2.22,"h":2.26,"l":2.19,"n":7136,"o":2.26,"t":"2026-06-25T04:00:00Z","v":395765,"vw":2.212418},{"c":2.3,"h":2.35,"l":2.215,"n":11957,"o":2.22,"t":"2026-06-26T04:00:00Z","v":2544174,"vw":2.295913},{"c":2.35,"h":2.38,"l":2.255,"n":7574,"o":2.31,"t":"2026-06-29T04:00:00Z","v":540569,"vw":2.344455},{"c":2.33,"h":2.36,"l":2.31,"n":4476,"o":2.36,"t":"2026-06-30T04:00:00Z","v":500107,"vw":2.325181},{"c":2.3,"h":2.335,"l":2.26,"n":6209,"o":2.31,"t":"2026-07-01T04:00:00Z","v":436238,"vw":2.299931},{"c":2.32,"h":2.355,"l":2.27,"n":4973,"o":2.3,"t":"2026-07-02T04:00:00Z","v":472800,"vw":2.312011},{"c":2.3,"h":2.35,"l":2.295,"n":5556,"o":2.31,"t":"2026-07-06T04:00:00Z","v":366799,"vw":2.309521},{"c":2.36,"h":2.385,"l":2.2562,"n":7317,"o":2.31,"t":"2026-07-07T04:00:00Z","v":696502,"vw":2.312551},{"c":2.38,"h":2.41,"l":2.345,"n":7199,"o":2.35,"t":"2026-07-08T04:00:00Z","v":584315,"vw":2.387764},{"c":2.37,"h":2.435,"l":2.355,"n":5055,"o":2.39,"t":"2026-07-09T04:00:00Z","v":504157,"vw":2.390351},{"c":2.44,"h":2.45,"l":2.33,"n":4533,"o":2.39,"t":"2026-07-10T04:00:00Z","v":678253,"vw":2.405543},{"c":2.39,"h":2.48,"l":2.39,"n":6248,"o":2.45,"t":"2026-07-13T04:00:00Z","v":534978,"vw":2.422386},{"c":2.31,"h":2.42,"l":2.305,"n":7523,"o":2.39,"t":"2026-07-14T04:00:00Z","v":813471,"vw":2.35459},{"c":2.33,"h":2.345,"l":2.26,"n":5202,"o":2.31,"t":"2026-07-15T04:00:00Z","v":576687,"vw":2.317138},{"c":2.31,"h":2.36,"l":2.275,"n":5595,"o":2.36,"t":"2026-07-16T04:00:00Z","v":561383,"vw":2.310906},{"c":2.38,"h":2.405,"l":2.25,"n":4275,"o":2.27,"t":"2026-07-17T04:00:00Z","v":549902,"vw":2.360534},{"c":2.41,"h":2.45,"l":2.38,"n":6714,"o":2.42,"t":"2026-07-20T04:00:00Z","v":643866,"vw":2.408764},{"c":2.36,"h":2.42,"l":2.34,"n":5181,"o":2.42,"t":"2026-07-21T04:00:00Z","v":519950,"vw":2.362895},{"c":2.37,"h":2.39,"l":2.31,"n":2613,"o":2.34,"t":"2026-07-22T04:00:00Z","v":276761,"vw":2.359807},{"c":2.37,"h":2.385,"l":2.315,"n":3427,"o":2.34,"t":"2026-07-23T04:00:00Z","v":449034,"vw":2.354055},{"c":2.37,"h":2.39,"l":2.33,"n":3489,"o":2.35,"t":"2026-07-24T04:00:00Z","v":212191,"vw":2.370257},{"c":2.4,"h":2.46,"l":2.36,"n":3992,"o":2.39,"t":"2026-07-27T04:00:00Z","v":567023,"vw":2.41716},{"c":2.33,"h":2.42,"l":2.31,"n":2886,"o":2.42,"t":"2026-07-28T04:00:00Z","v":382582,"vw":2.338371},{"c":2.27,"h":2.36,"l":2.25,"n":3370,"o":2.31,"t":"2026-07-29T04:00:00Z","v":578226,"vw":2.286727},{"c":2.27,"h":2.3,"l":2.23,"n":2190,"o":2.29,"t":"2026-07-30T04:00:00Z","v":267203,"vw":2.273876},{"c":2.37,"h":2.385,"l":2.2,"n":5877,"o":2.29,"t":"2026-07-31T04:00:00Z","v":1232757,"vw":2.304401},{"c":2.32,"h":2.4799,"l":2.3,"n":8647,"o":2.36,"t":"2026-08-03T04:00:00Z","v":1027434,"vw":2.391122},{"c":2.37,"h":2.39,"l":2.32,"n":3986,"o":2.33,"t":"2026-08-04T04:00:00Z","v":716169,"vw":2.353025},{"c":2.44,"h":2.47,"l":2.36,"n":4453,"o":2.39,"t":"2026-08-05T04:00:00Z","v":538945,"vw":2.428274},{"c":2.44,"h":2.48,"l":2.42,"n":3272,"o":2.44,"t":"2026-08-06T04:00:00Z","v":530898,"vw":2.451383},{"c":2.46,"h":2.47,"l":2.425,"n":3562,"o":2.43,"t":"2026-08-07T04:00:00Z","v":659020,"vw":2.450681},{"c":2.48,"h":2.5,"l":2.41,"n":4193,"o":2.48,"t":"2026-08-10T04:00:00Z","v":773439,"vw":2.448531},{"c":2.43,"h":2.48,"l":2.4101,"n":3162,"o":2.47,"t":"2026-08-11T04:00:00Z","v":373460,"vw":2.433343},{"c":2.62,"h":2.705,"l":2.4,"n":15803,"o":2.49,"t":"2026-08-12T04:00:00Z","v":2012484,"vw":2.612088},{"c":2.36,"h":2.64,"l":2.32,"n":8538,"o":2.64,"t":"2026-08-13T04:00:00Z","v":1980589,"vw":2.44119},{"c":2.22,"h":2.36,"l":2.17,"n":7202,"o":2.36,"t":"2026-08-14T04:00:00Z","v":992850,"vw":2.257131},{"c":2.29,"h":2.365,"l":2.22,"n":5738,"o":2.24,"t":"2026-08-17T04:00:00Z","v":1075621,"vw":2.291278},{"c":2.34,"h":2.345,"l":2.28,"n":2198,"o":2.3,"t":"2026-08-18T04:00:00Z","v":280515,"vw":2.312475},{"c":2.35,"h":2.38,"l":2.31,"n":3405,"o":2.37,"t":"2026-08-19T04:00:00Z","v":477247,"vw":2.345559},{"c":2.38,"h":2.39,"l":2.3101,"n":3620,"o":2.32,"t":"2026-08-20T04:00:00Z","v":349732,"vw":2.352959},{"c":2.38,"h":2.435,"l":2.35,"n":3660,"o":2.39,"t":"2026-08-21T04:00:00Z","v":646817,"vw":2.390097},{"c":2.41,"h":2.43,"l":2.34,"n":4626,"o":2.36,"t":"2026-08-24T04:00:00Z","v":408441,"vw":2.384752},{"c":2.4,"h":2.43,"l":2.38,"n":3073,"o":2.43,"t":"2026-08-25T04:00:00Z","v":497680,"vw":2.402801},{"c":2.48,"h":2.48,"l":2.36,"n":4673,"o":2.39,"t":"2026-08-26T04:00:00Z","v":1018470,"vw":2.410343},{"c":2.61,"h":2.65,"l":2.48,"n":9444,"o":2.49,"t":"2026-08-27T04:00:00Z","v":1289521,"vw":2.587987},{"c":2.54,"h":2.62,"l":2.53,"n":3540,"o":2.61,"t":"2026-08-28T04:00:00Z","v":490033,"vw":2.5699},{"c":2.57,"h":2.61,"l":2.525,"n":6094,"o":2.55,"t":"2026-08-31T04:00:00Z","v":748359,"vw":2.583088},{"c":2.59,"h":2.67,"l":2.565,"n":3740,"o":2.61,"t":"2026-09-01T04:00:00Z","v":597767,"vw":2.607015},{"c":2.59,"h":2.64,"l":2.585,"n":3295,"o":2.59,"t":"2026-09-02T04:00:00Z","v":454872,"vw":2.604219},{"c":2.62,"h":2.665,"l":2.57,"n":5215,"o":2.59,"t":"2026-09-03T04:00:00Z","v":938951,"vw":2.614195},{"c":2.67,"h":2.68,"l":2.615,"n":5127,"o":2.62,"t":"2026-09-04T04:00:00Z","v":862105,"vw":2.651094},{"c":2.65,"h":2.67,"l":2.6,"n":5270,"o":2.66,"t":"2026-09-08T04:00:00Z","v":907122,"vw":2.638037},{"c":2.67,"h":2.68,"l":2.595,"n":3582,"o":2.68,"t":"2026-09-09T04:00:00Z","v":579943,"vw":2.649045},{"c":2.73,"h":2.735,"l":2.64,"n":4416,"o":2.66,"t":"2026-09-10T04:00:00Z","v":779298,"vw":2.701676},{"c":2.64,"h":2.75,"l":2.615,"n":3515,"o":2.74,"t":"2026-09-11T04:00:00Z","v":645324,"vw":2.662279},{"c":2.77,"h":2.79,"l":2.6201,"n":4996,"o":2.63,"t":"2026-09-14T04:00:00Z","v":950772,"vw":2.74022},{"c":2.66,"h":2.75,"l":2.64,"n":4146,"o":2.75,"t":"2026-09-15T04:00:00Z","v":812750,"vw":2.691663},{"c":2.68,"h":2.705,"l":2.62,"n":6013,"o":2.68,"t":"2026-09-16T04:00:00Z","v":1056216,"vw":2.644972},{"c":2.7,"h":2.725,"l":2.68,"n":3163,"o":2.71,"t":"2026-09-17T04:00:00Z","v":321902,"vw":2.70255},{"c":2.69,"h":2.715,"l":2.66,"n":3401,"o":2.68,"t":"2026-09-18T04:00:00Z","v":1248740,"vw":2.692513},{"c":2.75,"h":2.78,"l":2.69,"n":4243,"o":2.71,"t":"2026-09-21T04:00:00Z","v":471386,"vw":2.758707},{"c":2.84,"h":2.84,"l":2.75,"n":4528,"o":2.75,"t":"2026-09-22T04:00:00Z","v":851287,"vw":2.809502},{"c":2.8,"h":2.8495,"l":2.765,"n":3453,"o":2.84,"t":"2026-09-23T04:00:00Z","v":584773,"vw":2.804917},{"c":2.75,"h":2.8167,"l":2.73,"n":2318,"o":2.78,"t":"2026-09-24T04:00:00Z","v":302507,"vw":2.758598},{"c":2.72,"h":2.775,"l":2.7,"n":3904,"o":2.76,"t":"2026-09-25T04:00:00Z","v":385241,"vw":2.723687},{"c":2.69,"h":2.72,"l":2.61,"n":6076,"o":2.71,"t":"2026-09-28T04:00:00Z","v":831326,"vw":2.663422},{"c":2.69,"h":2.735,"l":2.6803,"n":6708,"o":2.69,"t":"2026-09-29T04:00:00Z","v":898562,"vw":2.71278},{"c":2.76,"h":2.815,"l":2.68,"n":4773,"o":2.69,"t":"2026-09-30T04:00:00Z","v":836265,"vw":2.775128},{"c":2.68,"h":2.77,"l":2.6,"n":7880,"o":2.77,"t":"2026-10-01T04:00:00Z","v":1589293,"vw":2.702144},{"c":2.71,"h":2.72,"l":2.64,"n":6237,"o":2.7,"t":"2026-10-02T04:00:00Z","v":947414,"vw":2.700662},{"c":2.71,"h":2.74,"l":2.65,"n":6321,"o":2.68,"t":"2026-10-05T04:00:00Z","v":984067,"vw":2.697731},{"c":2.73,"h":2.76,"l":2.65,"n":5216,"o":2.74,"t":"2026-10-06T04:00:00Z","v":934746,"vw":2.725217},{"c":2.71,"h":2.765,"l":2.68,"n":4924,"o":2.7,"t":"2026-10-07T04:00:00Z","v":794723,"vw":2.729788},{"c":2.7,"h":2.71,"l":2.61,"n":4752,"o":2.68,"t":"2026-10-08T04:00:00Z","v":972857,"vw":2.680403},{"c":2.78,"h":2.785,"l":2.69,"n":4251,"o":2.7,"t":"2026-10-09T04:00:00Z","v":1198890,"vw":2.752891},{"c":2.78,"h":2.8,"l":2.71,"n":4700,"o":2.75,"t":"2026-10-12T04:00:00Z","v":717151,"vw":2.771492},{"c":2.75,"h":2.8,"l":2.735,"n":3904,"o":2.8,"t":"2026-10-13T04:00:00Z","v":967791,"vw":2.753641},{"c":2.61,"h":2.775,"l":2.61,"n":7140,"o":2.73,"t":"2026-10-14T04:00:00Z","v":1532605,"vw":2.72541},{"c":2.7,"h":2.75,"l":2.62,"n":7663,"o":2.63,"t":"2026-10-15T04:00:00Z","v":1138797,"vw":2.708509},{"c":2.62,"h":2.7,"l":2.61,"n":5173,"o":2.7,"t":"2026-10-16T04:00:00Z","v":1188754,"vw":2.650894},{"c":2.56,"h":2.66,"l":2.535,"n":4046,"o":2.63,"t":"2026-10-19T04:00:00Z","v":914838,"vw":2.580818},{"c":2.64,"h":2.65,"l":2.5775,"n":4159,"o":2.58,"t":"2026-10-20T04:00:00Z","v":702713,"vw":2.625734},{"c":2.57,"h":2.635,"l":2.53,"n":4177,"o":2.6,"t":"2026-10-21T04:00:00Z","v":561525,"vw":2.560701},{"c":2.57,"h":2.6,"l":2.53,"n":3365,"o":2.53,"t":"2026-10-22T04:00:00Z","v":457116,"vw":2.558189}],"volatilityBars":[{"c":2.72,"h":2.72,"l":2.71,"n":7,"o":2.71,"t":"2026-09-21T11:00:00Z","v":1000,"vw":2.718},{"c":2.69,"h":2.73,"l":2.69,"n":101,"o":2.71,"t":"2026-09-21T13:30:00Z","v":23704,"vw":2.714},{"c":2.745,"h":2.745,"l":2.7,"n":406,"o":2.7004,"t":"2026-09-21T13:45:00Z","v":21277,"vw":2.72474},{"c":2.765,"h":2.765,"l":2.75,"n":155,"o":2.75,"t":"2026-09-21T14:00:00Z","v":36520,"vw":2.754775},{"c":2.765,"h":2.765,"l":2.755,"n":65,"o":2.76,"t":"2026-09-21T14:15:00Z","v":6386,"vw":2.76217},{"c":2.775,"h":2.776,"l":2.77,"n":155,"o":2.77,"t":"2026-09-21T14:30:00Z","v":24788,"vw":2.774983},{"c":2.765,"h":2.775,"l":2.765,"n":164,"o":2.775,"t":"2026-09-21T14:45:00Z","v":16094,"vw":2.76934},{"c":2.77,"h":2.775,"l":2.76,"n":63,"o":2.76,"t":"2026-09-21T15:00:00Z","v":5854,"vw":2.769631},{"c":2.77,"h":2.77,"l":2.76,"n":67,"o":2.765,"t":"2026-09-21T15:15:00Z","v":6153,"vw":2.766405},{"c":2.765,"h":2.77,"l":2.76,"n":42,"o":2.77,"t":"2026-09-21T15:30:00Z","v":2410,"vw":2.76575},{"c":2.765,"h":2.775,"l":2.765,"n":172,"o":2.77,"t":"2026-09-21T15:45:00Z","v":21316,"vw":2.773026},{"c":2.765,"h":2.77,"l":2.76,"n":39,"o":2.765,"t":"2026-09-21T16:00:00Z","v":3551,"vw":2.76371},{"c":2.775,"h":2.78,"l":2.765,"n":124,"o":2.765,"t":"2026-09-21T16:15:00Z","v":16617,"vw":2.773077},{"c":2.775,"h":2.78,"l":2.77,"n":88,"o":2.77,"t":"2026-09-21T16:30:00Z","v":5712,"vw":2.772625},{"c":2.765,"h":2.77,"l":2.765,"n":66,"o":2.77,"t":"2026-09-21T16:45:00Z","v":3230,"vw":2.768},{"c":2.765,"h":2.77,"l":2.76,"n":32,"o":2.765,"t":"2026-09-21T17:00:00Z","v":1731,"vw":2.765006},{"c":2.76,"h":2.77,"l":2.76,"n":95,"o":2.76,"t":"2026-09-21T17:15:00Z","v":6521,"vw":2.763263},{"c":2.77,"h":2.77,"l":2.76,"n":46,"o":2.765,"t":"2026-09-21T17:30:00Z","v":1363,"vw":2.76641},{"c":2.765,"h":2.77,"l":2.76,"n":23,"o":2.77,"t":"2026-09-21T17:45:00Z","v":1433,"vw":2.765},{"c":2.775,"h":2.775,"l":2.765,"n":115,"o":2.765,"t":"2026-09-21T18:00:00Z","v":9224,"vw":2.770393},{"c":2.775,"h":2.775,"l":2.77,"n":57,"o":2.775,"t":"2026-09-21T18:15:00Z","v":4361,"vw":2.773065},{"c":2.77,"h":2.775,"l":2.77,"n":66,"o":2.77,"t":"2026-09-21T18:30:00Z","v":5396,"vw":2.772194},{"c":2.75,"h":2.78,"l":2.75,"n":519,"o":2.77,"t":"2026-09-21T18:45:00Z","v":90620,"vw":2.766087},{"c":2.755,"h":2.76,"l":2.75,"n":61,"o":2.75,"t":"2026-09-21T19:00:00Z","v":6979,"vw":2.758033},{"c":2.76,"h":2.76,"l":2.755,"n":90,"o":2.755,"t":"2026-09-21T19:15:00Z","v":5765,"vw":2.757005},{"c":2.765,"h":2.765,"l":2.755,"n":189,"o":2.76,"t":"2026-09-21T19:30:00Z","v":20785,"vw":2.761237},{"c":2.755,"h":2.765,"l":2.75,"n":660,"o":2.7623,"t":"2026-09-21T19:45:00Z","v":82617,"vw":2.756976},{"c":2.74,"h":2.75,"l":2.74,"n":11,"o":2.75,"t":"2026-09-21T20:00:00Z","v":23316,"vw":2.749951},{"c":2.73,"h":2.75,"l":2.73,"n":4,"o":2.75,"t":"2026-09-21T21:00:00Z","v":4000,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-21T21:15:00Z","v":300,"vw":2.73},{"c":2.7482,"h":2.75,"l":2.7482,"n":2,"o":2.75,"t":"2026-09-21T22:30:00Z","v":275,"vw":2.749182},{"c":2.7487,"h":2.7487,"l":2.7487,"n":1,"o":2.7487,"t":"2026-09-21T22:45:00Z","v":100,"vw":2.7487},{"c":2.695,"h":2.8,"l":2.695,"n":6,"o":2.8,"t":"2026-09-22T11:00:00Z","v":4750,"vw":2.785948},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-22T11:30:00Z","v":100,"vw":2.79},{"c":2.79,"h":2.79,"l":2.695,"n":2,"o":2.695,"t":"2026-09-22T11:45:00Z","v":295,"vw":2.727203},{"c":2.765,"h":2.79,"l":2.75,"n":13,"o":2.75,"t":"2026-09-22T13:30:00Z","v":9137,"vw":2.766155},{"c":2.795,"h":2.7991,"l":2.765,"n":70,"o":2.7811,"t":"2026-09-22T13:45:00Z","v":22296,"vw":2.788176},{"c":2.83,"h":2.83,"l":2.79,"n":254,"o":2.79,"t":"2026-09-22T14:00:00Z","v":79975,"vw":2.80523},{"c":2.765,"h":2.83,"l":2.75,"n":815,"o":2.825,"t":"2026-09-22T14:15:00Z","v":129119,"vw":2.769364},{"c":2.775,"h":2.78,"l":2.76,"n":107,"o":2.765,"t":"2026-09-22T14:30:00Z","v":19904,"vw":2.773501},{"c":2.785,"h":2.785,"l":2.775,"n":45,"o":2.775,"t":"2026-09-22T14:45:00Z","v":3613,"vw":2.779276},{"c":2.805,"h":2.805,"l":2.78,"n":117,"o":2.78,"t":"2026-09-22T15:00:00Z","v":20440,"vw":2.794952},{"c":2.815,"h":2.815,"l":2.805,"n":120,"o":2.805,"t":"2026-09-22T15:15:00Z","v":5563,"vw":2.810142},{"c":2.81,"h":2.825,"l":2.805,"n":141,"o":2.815,"t":"2026-09-22T15:30:00Z","v":45744,"vw":2.814156},{"c":2.805,"h":2.81,"l":2.8,"n":81,"o":2.81,"t":"2026-09-22T15:45:00Z","v":13987,"vw":2.802994},{"c":2.805,"h":2.805,"l":2.8,"n":14,"o":2.805,"t":"2026-09-22T16:00:00Z","v":692,"vw":2.80375},{"c":2.805,"h":2.81,"l":2.8,"n":17,"o":2.8,"t":"2026-09-22T16:15:00Z","v":3365,"vw":2.805},{"c":2.8,"h":2.81,"l":2.8,"n":25,"o":2.8,"t":"2026-09-22T16:30:00Z","v":21844,"vw":2.80945},{"c":2.82,"h":2.82,"l":2.8,"n":68,"o":2.8,"t":"2026-09-22T16:45:00Z","v":8566,"vw":2.810426},{"c":2.815,"h":2.835,"l":2.815,"n":285,"o":2.815,"t":"2026-09-22T17:00:00Z","v":163806,"vw":2.82347},{"c":2.815,"h":2.82,"l":2.815,"n":38,"o":2.815,"t":"2026-09-22T17:15:00Z","v":3845,"vw":2.817065},{"c":2.825,"h":2.825,"l":2.815,"n":179,"o":2.82,"t":"2026-09-22T17:30:00Z","v":32216,"vw":2.820558},{"c":2.83,"h":2.835,"l":2.825,"n":244,"o":2.825,"t":"2026-09-22T17:45:00Z","v":22835,"vw":2.828188},{"c":2.825,"h":2.8392,"l":2.825,"n":194,"o":2.83,"t":"2026-09-22T18:00:00Z","v":27821,"vw":2.830352},{"c":2.82,"h":2.83,"l":2.82,"n":75,"o":2.8276,"t":"2026-09-22T18:15:00Z","v":16233,"vw":2.825117},{"c":2.815,"h":2.825,"l":2.8101,"n":80,"o":2.825,"t":"2026-09-22T18:30:00Z","v":10177,"vw":2.815348},{"c":2.815,"h":2.825,"l":2.815,"n":116,"o":2.815,"t":"2026-09-22T18:45:00Z","v":12255,"vw":2.819211},{"c":2.825,"h":2.825,"l":2.815,"n":193,"o":2.8199,"t":"2026-09-22T19:00:00Z","v":17562,"vw":2.820268},{"c":2.815,"h":2.825,"l":2.815,"n":85,"o":2.825,"t":"2026-09-22T19:15:00Z","v":6195,"vw":2.820881},{"c":2.825,"h":2.83,"l":2.815,"n":74,"o":2.815,"t":"2026-09-22T19:30:00Z","v":5209,"vw":2.821997},{"c":2.83,"h":2.84,"l":2.815,"n":715,"o":2.8209,"t":"2026-09-22T19:45:00Z","v":117190,"vw":2.828742},{"c":2.84,"h":2.84,"l":2.84,"n":6,"o":2.84,"t":"2026-09-22T20:00:00Z","v":19553,"vw":2.84},{"c":2.8374,"h":2.8374,"l":2.8374,"n":1,"o":2.8374,"t":"2026-09-22T22:30:00Z","v":200,"vw":2.8374},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-23T12:45:00Z","v":300,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-23T13:00:00Z","v":100,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-23T13:15:00Z","v":300,"vw":2.84},{"c":2.83,"h":2.8495,"l":2.82,"n":67,"o":2.84,"t":"2026-09-23T13:30:00Z","v":35237,"vw":2.833182},{"c":2.81,"h":2.84,"l":2.81,"n":74,"o":2.83,"t":"2026-09-23T13:45:00Z","v":62946,"vw":2.823499},{"c":2.825,"h":2.84,"l":2.8,"n":278,"o":2.81,"t":"2026-09-23T14:00:00Z","v":116903,"vw":2.812112},{"c":2.83,"h":2.84,"l":2.825,"n":138,"o":2.825,"t":"2026-09-23T14:15:00Z","v":17287,"vw":2.829416},{"c":2.81,"h":2.835,"l":2.81,"n":73,"o":2.835,"t":"2026-09-23T14:30:00Z","v":5338,"vw":2.821975},{"c":2.795,"h":2.81,"l":2.79,"n":103,"o":2.805,"t":"2026-09-23T14:45:00Z","v":89937,"vw":2.799751},{"c":2.8,"h":2.8,"l":2.79,"n":56,"o":2.795,"t":"2026-09-23T15:00:00Z","v":7924,"vw":2.79631},{"c":2.795,"h":2.8,"l":2.79,"n":64,"o":2.795,"t":"2026-09-23T15:15:00Z","v":11823,"vw":2.791629},{"c":2.79,"h":2.8,"l":2.79,"n":67,"o":2.795,"t":"2026-09-23T15:30:00Z","v":5289,"vw":2.795231},{"c":2.8,"h":2.8,"l":2.785,"n":143,"o":2.795,"t":"2026-09-23T15:45:00Z","v":26126,"vw":2.789188},{"c":2.785,"h":2.795,"l":2.785,"n":77,"o":2.795,"t":"2026-09-23T16:00:00Z","v":4259,"vw":2.788946},{"c":2.7802,"h":2.79,"l":2.78,"n":63,"o":2.7892,"t":"2026-09-23T16:15:00Z","v":10899,"vw":2.788147},{"c":2.785,"h":2.79,"l":2.78,"n":49,"o":2.79,"t":"2026-09-23T16:30:00Z","v":1653,"vw":2.785833},{"c":2.78,"h":2.78,"l":2.7705,"n":110,"o":2.78,"t":"2026-09-23T16:45:00Z","v":4574,"vw":2.777701},{"c":2.78,"h":2.78,"l":2.765,"n":105,"o":2.77,"t":"2026-09-23T17:00:00Z","v":9500,"vw":2.76918},{"c":2.78,"h":2.78,"l":2.775,"n":44,"o":2.775,"t":"2026-09-23T17:15:00Z","v":1861,"vw":2.778931},{"c":2.78,"h":2.78,"l":2.775,"n":45,"o":2.775,"t":"2026-09-23T17:30:00Z","v":1936,"vw":2.777154},{"c":2.775,"h":2.78,"l":2.775,"n":59,"o":2.78,"t":"2026-09-23T17:45:00Z","v":1476,"vw":2.777666},{"c":2.775,"h":2.78,"l":2.775,"n":43,"o":2.775,"t":"2026-09-23T18:00:00Z","v":2283,"vw":2.778111},{"c":2.785,"h":2.79,"l":2.775,"n":124,"o":2.775,"t":"2026-09-23T18:15:00Z","v":7653,"vw":2.783552},{"c":2.785,"h":2.79,"l":2.78,"n":72,"o":2.781,"t":"2026-09-23T18:30:00Z","v":3383,"vw":2.784678},{"c":2.8,"h":2.8,"l":2.78,"n":114,"o":2.785,"t":"2026-09-23T18:45:00Z","v":8851,"vw":2.78787},{"c":2.795,"h":2.805,"l":2.795,"n":125,"o":2.8,"t":"2026-09-23T19:00:00Z","v":11074,"vw":2.800585},{"c":2.785,"h":2.795,"l":2.785,"n":78,"o":2.795,"t":"2026-09-23T19:15:00Z","v":5324,"vw":2.790219},{"c":2.79,"h":2.79,"l":2.78,"n":108,"o":2.785,"t":"2026-09-23T19:30:00Z","v":14701,"vw":2.787361},{"c":2.795,"h":2.805,"l":2.785,"n":635,"o":2.785,"t":"2026-09-23T19:45:00Z","v":84559,"vw":2.795257},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-09-23T20:00:00Z","v":23019,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-23T23:45:00Z","v":300,"vw":2.81},{"c":2.8311,"h":2.8311,"l":2.8,"n":3,"o":2.8,"t":"2026-09-24T12:45:00Z","v":300,"vw":2.816964},{"c":2.8,"h":2.8167,"l":2.77,"n":101,"o":2.78,"t":"2026-09-24T13:30:00Z","v":19451,"vw":2.781146},{"c":2.79,"h":2.805,"l":2.79,"n":57,"o":2.8,"t":"2026-09-24T13:45:00Z","v":23594,"vw":2.790504},{"c":2.785,"h":2.79,"l":2.77,"n":52,"o":2.78,"t":"2026-09-24T14:00:00Z","v":3447,"vw":2.783686},{"c":2.785,"h":2.785,"l":2.7846,"n":9,"o":2.7846,"t":"2026-09-24T14:15:00Z","v":833,"vw":2.784943},{"c":2.775,"h":2.79,"l":2.775,"n":91,"o":2.78,"t":"2026-09-24T14:30:00Z","v":9984,"vw":2.778175},{"c":2.77,"h":2.78,"l":2.77,"n":40,"o":2.78,"t":"2026-09-24T14:45:00Z","v":6542,"vw":2.774096},{"c":2.745,"h":2.77,"l":2.74,"n":202,"o":2.765,"t":"2026-09-24T15:00:00Z","v":34074,"vw":2.751244},{"c":2.745,"h":2.7591,"l":2.745,"n":94,"o":2.745,"t":"2026-09-24T15:15:00Z","v":18010,"vw":2.749525},{"c":2.76,"h":2.76,"l":2.745,"n":29,"o":2.75,"t":"2026-09-24T15:30:00Z","v":3528,"vw":2.752069},{"c":2.755,"h":2.755,"l":2.755,"n":14,"o":2.755,"t":"2026-09-24T15:45:00Z","v":1301,"vw":2.755},{"c":2.755,"h":2.755,"l":2.745,"n":74,"o":2.755,"t":"2026-09-24T16:00:00Z","v":9223,"vw":2.749802},{"c":2.77,"h":2.77,"l":2.76,"n":49,"o":2.76,"t":"2026-09-24T16:15:00Z","v":5109,"vw":2.767551},{"c":2.775,"h":2.775,"l":2.76,"n":81,"o":2.76,"t":"2026-09-24T16:30:00Z","v":10381,"vw":2.769162},{"c":2.75,"h":2.775,"l":2.75,"n":54,"o":2.775,"t":"2026-09-24T16:45:00Z","v":3732,"vw":2.764686},{"c":2.765,"h":2.765,"l":2.755,"n":54,"o":2.755,"t":"2026-09-24T17:00:00Z","v":6725,"vw":2.76258},{"c":2.765,"h":2.77,"l":2.765,"n":20,"o":2.77,"t":"2026-09-24T17:15:00Z","v":1625,"vw":2.767465},{"c":2.77,"h":2.77,"l":2.7601,"n":16,"o":2.77,"t":"2026-09-24T17:30:00Z","v":3510,"vw":2.762225},{"c":2.75,"h":2.765,"l":2.75,"n":66,"o":2.76,"t":"2026-09-24T17:45:00Z","v":4739,"vw":2.753875},{"c":2.755,"h":2.76,"l":2.75,"n":30,"o":2.75,"t":"2026-09-24T18:00:00Z","v":2647,"vw":2.754714},{"c":2.75,"h":2.76,"l":2.75,"n":27,"o":2.755,"t":"2026-09-24T18:15:00Z","v":2869,"vw":2.754322},{"c":2.77,"h":2.77,"l":2.75,"n":61,"o":2.755,"t":"2026-09-24T18:30:00Z","v":5966,"vw":2.76223},{"c":2.76,"h":2.77,"l":2.76,"n":15,"o":2.765,"t":"2026-09-24T18:45:00Z","v":1241,"vw":2.765664},{"c":2.76,"h":2.77,"l":2.76,"n":47,"o":2.76,"t":"2026-09-24T19:00:00Z","v":5644,"vw":2.762916},{"c":2.75,"h":2.76,"l":2.75,"n":73,"o":2.76,"t":"2026-09-24T19:15:00Z","v":6465,"vw":2.753056},{"c":2.7401,"h":2.76,"l":2.74,"n":189,"o":2.75,"t":"2026-09-24T19:30:00Z","v":17452,"vw":2.748347},{"c":2.745,"h":2.755,"l":2.73,"n":426,"o":2.74,"t":"2026-09-24T19:45:00Z","v":60120,"vw":2.742993},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-09-24T20:00:00Z","v":30373,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-24T22:45:00Z","v":172,"vw":2.75},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-24T23:45:00Z","v":253,"vw":2.79},{"c":2.7514,"h":2.7514,"l":2.7514,"n":1,"o":2.7514,"t":"2026-09-25T12:30:00Z","v":100,"vw":2.7514},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-25T13:15:00Z","v":100,"vw":2.8},{"c":2.72,"h":2.775,"l":2.71,"n":75,"o":2.76,"t":"2026-09-25T13:30:00Z","v":14585,"vw":2.738046},{"c":2.75,"h":2.75,"l":2.72,"n":92,"o":2.7299,"t":"2026-09-25T13:45:00Z","v":31750,"vw":2.725621},{"c":2.745,"h":2.75,"l":2.735,"n":67,"o":2.75,"t":"2026-09-25T14:00:00Z","v":8781,"vw":2.744021},{"c":2.72,"h":2.74,"l":2.72,"n":164,"o":2.74,"t":"2026-09-25T14:15:00Z","v":14293,"vw":2.724942},{"c":2.715,"h":2.73,"l":2.715,"n":113,"o":2.73,"t":"2026-09-25T14:30:00Z","v":6438,"vw":2.720552},{"c":2.725,"h":2.725,"l":2.715,"n":66,"o":2.715,"t":"2026-09-25T14:45:00Z","v":3929,"vw":2.722641},{"c":2.74,"h":2.74,"l":2.7237,"n":88,"o":2.7237,"t":"2026-09-25T15:00:00Z","v":4858,"vw":2.73101},{"c":2.735,"h":2.74,"l":2.735,"n":52,"o":2.735,"t":"2026-09-25T15:15:00Z","v":2561,"vw":2.735956},{"c":2.735,"h":2.755,"l":2.73,"n":210,"o":2.74,"t":"2026-09-25T15:30:00Z","v":16252,"vw":2.740056},{"c":2.725,"h":2.74,"l":2.725,"n":93,"o":2.735,"t":"2026-09-25T15:45:00Z","v":6421,"vw":2.733182},{"c":2.725,"h":2.74,"l":2.72,"n":200,"o":2.73,"t":"2026-09-25T16:00:00Z","v":18087,"vw":2.728434},{"c":2.725,"h":2.725,"l":2.71,"n":218,"o":2.725,"t":"2026-09-25T16:15:00Z","v":17596,"vw":2.719623},{"c":2.725,"h":2.73,"l":2.72,"n":102,"o":2.725,"t":"2026-09-25T16:30:00Z","v":7542,"vw":2.725595},{"c":2.73,"h":2.73,"l":2.72,"n":40,"o":2.725,"t":"2026-09-25T16:45:00Z","v":8323,"vw":2.722546},{"c":2.73,"h":2.73,"l":2.72,"n":113,"o":2.725,"t":"2026-09-25T17:00:00Z","v":20680,"vw":2.725391},{"c":2.725,"h":2.73,"l":2.72,"n":78,"o":2.73,"t":"2026-09-25T17:15:00Z","v":7063,"vw":2.724743},{"c":2.72,"h":2.725,"l":2.72,"n":104,"o":2.72,"t":"2026-09-25T17:30:00Z","v":7746,"vw":2.722216},{"c":2.725,"h":2.73,"l":2.725,"n":83,"o":2.73,"t":"2026-09-25T17:45:00Z","v":2281,"vw":2.727782},{"c":2.73,"h":2.73,"l":2.72,"n":123,"o":2.725,"t":"2026-09-25T18:00:00Z","v":6503,"vw":2.726761},{"c":2.73,"h":2.73,"l":2.725,"n":105,"o":2.73,"t":"2026-09-25T18:15:00Z","v":5423,"vw":2.726915},{"c":2.725,"h":2.73,"l":2.72,"n":27,"o":2.73,"t":"2026-09-25T18:30:00Z","v":2315,"vw":2.726262},{"c":2.725,"h":2.73,"l":2.725,"n":64,"o":2.73,"t":"2026-09-25T18:45:00Z","v":4580,"vw":2.727826},{"c":2.7391,"h":2.74,"l":2.73,"n":87,"o":2.73,"t":"2026-09-25T19:00:00Z","v":14075,"vw":2.732249},{"c":2.74,"h":2.74,"l":2.725,"n":141,"o":2.735,"t":"2026-09-25T19:15:00Z","v":11127,"vw":2.731608},{"c":2.715,"h":2.74,"l":2.71,"n":196,"o":2.74,"t":"2026-09-25T19:30:00Z","v":32021,"vw":2.723242},{"c":2.71,"h":2.72,"l":2.7,"n":645,"o":2.715,"t":"2026-09-25T19:45:00Z","v":73874,"vw":2.708904},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-09-25T20:00:00Z","v":21063,"vw":2.72},{"c":2.74,"h":2.74,"l":2.72,"n":2,"o":2.72,"t":"2026-09-28T12:00:00Z","v":787,"vw":2.726989},{"c":2.62,"h":2.71,"l":2.62,"n":227,"o":2.71,"t":"2026-09-28T13:30:00Z","v":67993,"vw":2.644187},{"c":2.625,"h":2.64,"l":2.61,"n":114,"o":2.63,"t":"2026-09-28T13:45:00Z","v":23397,"vw":2.623953},{"c":2.625,"h":2.63,"l":2.61,"n":1176,"o":2.625,"t":"2026-09-28T14:00:00Z","v":164639,"vw":2.612308},{"c":2.625,"h":2.63,"l":2.61,"n":270,"o":2.625,"t":"2026-09-28T14:15:00Z","v":52642,"vw":2.62144},{"c":2.645,"h":2.68,"l":2.62,"n":163,"o":2.625,"t":"2026-09-28T14:30:00Z","v":20827,"vw":2.65524},{"c":2.665,"h":2.665,"l":2.645,"n":137,"o":2.645,"t":"2026-09-28T14:45:00Z","v":14456,"vw":2.655802},{"c":2.66,"h":2.67,"l":2.66,"n":138,"o":2.665,"t":"2026-09-28T15:00:00Z","v":15398,"vw":2.66228},{"c":2.67,"h":2.67,"l":2.66,"n":155,"o":2.66,"t":"2026-09-28T15:15:00Z","v":17725,"vw":2.666682},{"c":2.67,"h":2.67,"l":2.66,"n":151,"o":2.6601,"t":"2026-09-28T15:30:00Z","v":17475,"vw":2.66559},{"c":2.67,"h":2.675,"l":2.645,"n":188,"o":2.66,"t":"2026-09-28T15:45:00Z","v":41508,"vw":2.65701},{"c":2.675,"h":2.68,"l":2.66,"n":166,"o":2.675,"t":"2026-09-28T16:00:00Z","v":24194,"vw":2.667561},{"c":2.685,"h":2.69,"l":2.675,"n":147,"o":2.675,"t":"2026-09-28T16:15:00Z","v":22787,"vw":2.68396},{"c":2.7,"h":2.71,"l":2.6801,"n":259,"o":2.685,"t":"2026-09-28T16:30:00Z","v":41470,"vw":2.69691},{"c":2.705,"h":2.71,"l":2.7,"n":96,"o":2.705,"t":"2026-09-28T16:45:00Z","v":8910,"vw":2.704877},{"c":2.715,"h":2.715,"l":2.695,"n":182,"o":2.705,"t":"2026-09-28T17:00:00Z","v":16343,"vw":2.705614},{"c":2.71,"h":2.72,"l":2.705,"n":129,"o":2.71,"t":"2026-09-28T17:15:00Z","v":13826,"vw":2.709945},{"c":2.715,"h":2.72,"l":2.71,"n":226,"o":2.71,"t":"2026-09-28T17:30:00Z","v":35759,"vw":2.715129},{"c":2.715,"h":2.715,"l":2.715,"n":125,"o":2.715,"t":"2026-09-28T17:45:00Z","v":10126,"vw":2.715},{"c":2.705,"h":2.72,"l":2.69,"n":230,"o":2.715,"t":"2026-09-28T18:00:00Z","v":27573,"vw":2.706295},{"c":2.71,"h":2.71,"l":2.705,"n":120,"o":2.705,"t":"2026-09-28T18:15:00Z","v":11979,"vw":2.706706},{"c":2.71,"h":2.71,"l":2.705,"n":119,"o":2.705,"t":"2026-09-28T18:30:00Z","v":12907,"vw":2.707997},{"c":2.705,"h":2.71,"l":2.7,"n":244,"o":2.71,"t":"2026-09-28T18:45:00Z","v":20662,"vw":2.707651},{"c":2.7,"h":2.71,"l":2.69,"n":122,"o":2.705,"t":"2026-09-28T19:00:00Z","v":13414,"vw":2.702805},{"c":2.7,"h":2.7,"l":2.69,"n":54,"o":2.69,"t":"2026-09-28T19:15:00Z","v":9107,"vw":2.69894},{"c":2.695,"h":2.7,"l":2.69,"n":189,"o":2.695,"t":"2026-09-28T19:30:00Z","v":19408,"vw":2.697888},{"c":2.7,"h":2.7,"l":2.69,"n":561,"o":2.69,"t":"2026-09-28T19:45:00Z","v":57117,"vw":2.696165},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-09-28T20:00:00Z","v":28638,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-28T23:45:00Z","v":1000,"vw":2.7},{"c":2.705,"h":2.72,"l":2.6803,"n":33,"o":2.69,"t":"2026-09-29T13:30:00Z","v":8580,"vw":2.693415},{"c":2.7,"h":2.73,"l":2.7,"n":191,"o":2.7,"t":"2026-09-29T13:45:00Z","v":42482,"vw":2.705529},{"c":2.7,"h":2.71,"l":2.695,"n":134,"o":2.71,"t":"2026-09-29T14:00:00Z","v":12785,"vw":2.704675},{"c":2.705,"h":2.71,"l":2.69,"n":111,"o":2.695,"t":"2026-09-29T14:15:00Z","v":17150,"vw":2.702472},{"c":2.7,"h":2.705,"l":2.7,"n":109,"o":2.705,"t":"2026-09-29T14:30:00Z","v":7175,"vw":2.702524},{"c":2.725,"h":2.735,"l":2.7,"n":998,"o":2.7,"t":"2026-09-29T14:45:00Z","v":139768,"vw":2.720548},{"c":2.72,"h":2.73,"l":2.72,"n":397,"o":2.72,"t":"2026-09-29T15:00:00Z","v":44741,"vw":2.726335},{"c":2.72,"h":2.73,"l":2.72,"n":196,"o":2.72,"t":"2026-09-29T15:15:00Z","v":16585,"vw":2.727227},{"c":2.72,"h":2.73,"l":2.72,"n":134,"o":2.72,"t":"2026-09-29T15:30:00Z","v":26197,"vw":2.728046},{"c":2.72,"h":2.73,"l":2.72,"n":236,"o":2.72,"t":"2026-09-29T15:45:00Z","v":35643,"vw":2.72635},{"c":2.715,"h":2.73,"l":2.71,"n":223,"o":2.72,"t":"2026-09-29T16:00:00Z","v":26196,"vw":2.720814},{"c":2.72,"h":2.72,"l":2.71,"n":247,"o":2.715,"t":"2026-09-29T16:15:00Z","v":31715,"vw":2.718017},{"c":2.715,"h":2.72,"l":2.71,"n":167,"o":2.715,"t":"2026-09-29T16:30:00Z","v":17458,"vw":2.717432},{"c":2.715,"h":2.72,"l":2.71,"n":164,"o":2.715,"t":"2026-09-29T16:45:00Z","v":23288,"vw":2.718434},{"c":2.71,"h":2.72,"l":2.71,"n":220,"o":2.71,"t":"2026-09-29T17:00:00Z","v":26582,"vw":2.717388},{"c":2.71,"h":2.72,"l":2.71,"n":240,"o":2.71,"t":"2026-09-29T17:15:00Z","v":24263,"vw":2.715012},{"c":2.715,"h":2.715,"l":2.7,"n":227,"o":2.71,"t":"2026-09-29T17:30:00Z","v":35413,"vw":2.709138},{"c":2.71,"h":2.72,"l":2.71,"n":220,"o":2.715,"t":"2026-09-29T17:45:00Z","v":29292,"vw":2.713649},{"c":2.71,"h":2.72,"l":2.71,"n":101,"o":2.715,"t":"2026-09-29T18:00:00Z","v":19636,"vw":2.718157},{"c":2.71,"h":2.72,"l":2.71,"n":158,"o":2.712,"t":"2026-09-29T18:15:00Z","v":24682,"vw":2.718398},{"c":2.715,"h":2.72,"l":2.71,"n":272,"o":2.715,"t":"2026-09-29T18:30:00Z","v":32330,"vw":2.718144},{"c":2.715,"h":2.72,"l":2.715,"n":159,"o":2.715,"t":"2026-09-29T18:45:00Z","v":21148,"vw":2.718439},{"c":2.715,"h":2.72,"l":2.71,"n":154,"o":2.715,"t":"2026-09-29T19:00:00Z","v":18320,"vw":2.717298},{"c":2.705,"h":2.72,"l":2.705,"n":194,"o":2.715,"t":"2026-09-29T19:15:00Z","v":24279,"vw":2.714441},{"c":2.695,"h":2.71,"l":2.69,"n":297,"o":2.705,"t":"2026-09-29T19:30:00Z","v":29248,"vw":2.699803},{"c":2.7,"h":2.705,"l":2.69,"n":799,"o":2.69,"t":"2026-09-29T19:45:00Z","v":100699,"vw":2.697131},{"c":2.69,"h":2.7,"l":2.69,"n":7,"o":2.7,"t":"2026-09-29T20:00:00Z","v":54700,"vw":2.690239},{"c":2.76,"h":2.79,"l":2.68,"n":184,"o":2.69,"t":"2026-09-30T13:30:00Z","v":31504,"vw":2.736066},{"c":2.775,"h":2.785,"l":2.76,"n":293,"o":2.78,"t":"2026-09-30T13:45:00Z","v":39701,"vw":2.775597},{"c":2.795,"h":2.8,"l":2.775,"n":240,"o":2.775,"t":"2026-09-30T14:00:00Z","v":59614,"vw":2.786698},{"c":2.78,"h":2.8,"l":2.78,"n":139,"o":2.795,"t":"2026-09-30T14:15:00Z","v":32542,"vw":2.792855},{"c":2.79,"h":2.79,"l":2.78,"n":98,"o":2.78,"t":"2026-09-30T14:30:00Z","v":11504,"vw":2.785397},{"c":2.79,"h":2.79,"l":2.78,"n":128,"o":2.785,"t":"2026-09-30T14:45:00Z","v":30655,"vw":2.787619},{"c":2.79,"h":2.79,"l":2.78,"n":90,"o":2.79,"t":"2026-09-30T15:00:00Z","v":10177,"vw":2.786239},{"c":2.79,"h":2.8,"l":2.78,"n":210,"o":2.79,"t":"2026-09-30T15:15:00Z","v":39558,"vw":2.790664},{"c":2.805,"h":2.81,"l":2.7901,"n":229,"o":2.8,"t":"2026-09-30T15:30:00Z","v":95914,"vw":2.800877},{"c":2.81,"h":2.815,"l":2.805,"n":152,"o":2.805,"t":"2026-09-30T15:45:00Z","v":17213,"vw":2.808798},{"c":2.76,"h":2.81,"l":2.75,"n":582,"o":2.805,"t":"2026-09-30T16:00:00Z","v":97177,"vw":2.775642},{"c":2.78,"h":2.78,"l":2.765,"n":153,"o":2.765,"t":"2026-09-30T16:15:00Z","v":14286,"vw":2.775383},{"c":2.76,"h":2.78,"l":2.76,"n":242,"o":2.77,"t":"2026-09-30T16:30:00Z","v":30003,"vw":2.766888},{"c":2.78,"h":2.78,"l":2.76,"n":168,"o":2.76,"t":"2026-09-30T16:45:00Z","v":17985,"vw":2.768944},{"c":2.765,"h":2.775,"l":2.76,"n":60,"o":2.775,"t":"2026-09-30T17:00:00Z","v":11029,"vw":2.769424},{"c":2.76,"h":2.77,"l":2.76,"n":110,"o":2.76,"t":"2026-09-30T17:15:00Z","v":8599,"vw":2.76676},{"c":2.765,"h":2.77,"l":2.76,"n":104,"o":2.765,"t":"2026-09-30T17:30:00Z","v":8641,"vw":2.76494},{"c":2.75,"h":2.765,"l":2.75,"n":154,"o":2.765,"t":"2026-09-30T17:45:00Z","v":29089,"vw":2.754704},{"c":2.755,"h":2.76,"l":2.75,"n":115,"o":2.76,"t":"2026-09-30T18:00:00Z","v":8432,"vw":2.757082},{"c":2.755,"h":2.77,"l":2.75,"n":223,"o":2.755,"t":"2026-09-30T18:15:00Z","v":30513,"vw":2.759449},{"c":2.76,"h":2.76,"l":2.75,"n":97,"o":2.755,"t":"2026-09-30T18:30:00Z","v":7293,"vw":2.756168},{"c":2.755,"h":2.76,"l":2.75,"n":93,"o":2.76,"t":"2026-09-30T18:45:00Z","v":9705,"vw":2.757025},{"c":2.75,"h":2.76,"l":2.75,"n":78,"o":2.76,"t":"2026-09-30T19:00:00Z","v":7044,"vw":2.755538},{"c":2.75,"h":2.76,"l":2.75,"n":113,"o":2.755,"t":"2026-09-30T19:15:00Z","v":10414,"vw":2.757777},{"c":2.76,"h":2.76,"l":2.75,"n":130,"o":2.75,"t":"2026-09-30T19:30:00Z","v":10752,"vw":2.757504},{"c":2.76,"h":2.76,"l":2.75,"n":440,"o":2.76,"t":"2026-09-30T19:45:00Z","v":44363,"vw":2.755697},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-09-30T20:00:00Z","v":76417,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-30T20:15:00Z","v":200,"vw":2.77},{"c":2.73,"h":2.77,"l":2.72,"n":76,"o":2.77,"t":"2026-10-01T13:30:00Z","v":11732,"vw":2.746421},{"c":2.68,"h":2.73,"l":2.67,"n":161,"o":2.73,"t":"2026-10-01T13:45:00Z","v":30869,"vw":2.693105},{"c":2.665,"h":2.68,"l":2.66,"n":90,"o":2.675,"t":"2026-10-01T14:00:00Z","v":16610,"vw":2.666434},{"c":2.64,"h":2.66,"l":2.635,"n":93,"o":2.66,"t":"2026-10-01T14:15:00Z","v":34736,"vw":2.641641},{"c":2.615,"h":2.635,"l":2.6,"n":156,"o":2.635,"t":"2026-10-01T14:30:00Z","v":56002,"vw":2.614944},{"c":2.62,"h":2.63,"l":2.615,"n":107,"o":2.615,"t":"2026-10-01T14:45:00Z","v":21503,"vw":2.622383},{"c":2.62,"h":2.625,"l":2.61,"n":109,"o":2.625,"t":"2026-10-01T15:00:00Z","v":7949,"vw":2.618203},{"c":2.7,"h":2.705,"l":2.61,"n":1147,"o":2.61,"t":"2026-10-01T15:15:00Z","v":208011,"vw":2.686397},{"c":2.675,"h":2.7,"l":2.67,"n":223,"o":2.7,"t":"2026-10-01T15:30:00Z","v":26552,"vw":2.692329},{"c":2.69,"h":2.695,"l":2.675,"n":85,"o":2.675,"t":"2026-10-01T15:45:00Z","v":10574,"vw":2.687791},{"c":2.705,"h":2.715,"l":2.69,"n":131,"o":2.69,"t":"2026-10-01T16:00:00Z","v":18118,"vw":2.705962},{"c":2.7,"h":2.71,"l":2.7,"n":79,"o":2.705,"t":"2026-10-01T16:15:00Z","v":4693,"vw":2.703853},{"c":2.715,"h":2.715,"l":2.7,"n":118,"o":2.705,"t":"2026-10-01T16:30:00Z","v":9891,"vw":2.710733},{"c":2.725,"h":2.735,"l":2.71,"n":254,"o":2.715,"t":"2026-10-01T16:45:00Z","v":83753,"vw":2.727096},{"c":2.725,"h":2.735,"l":2.72,"n":355,"o":2.725,"t":"2026-10-01T17:00:00Z","v":233325,"vw":2.733936},{"c":2.735,"h":2.74,"l":2.725,"n":220,"o":2.725,"t":"2026-10-01T17:15:00Z","v":41020,"vw":2.734026},{"c":2.7499,"h":2.75,"l":2.735,"n":372,"o":2.74,"t":"2026-10-01T17:30:00Z","v":70160,"vw":2.743771},{"c":2.735,"h":2.745,"l":2.72,"n":189,"o":2.745,"t":"2026-10-01T17:45:00Z","v":51741,"vw":2.727044},{"c":2.73,"h":2.74,"l":2.7217,"n":312,"o":2.735,"t":"2026-10-01T18:00:00Z","v":57547,"vw":2.728303},{"c":2.73,"h":2.73,"l":2.7191,"n":124,"o":2.725,"t":"2026-10-01T18:15:00Z","v":17176,"vw":2.721824},{"c":2.6999,"h":2.735,"l":2.69,"n":1467,"o":2.73,"t":"2026-10-01T18:30:00Z","v":282950,"vw":2.720043},{"c":2.655,"h":2.695,"l":2.65,"n":205,"o":2.695,"t":"2026-10-01T18:45:00Z","v":36223,"vw":2.671652},{"c":2.68,"h":2.68,"l":2.63,"n":250,"o":2.65,"t":"2026-10-01T19:00:00Z","v":51146,"vw":2.652512},{"c":2.675,"h":2.685,"l":2.66,"n":93,"o":2.685,"t":"2026-10-01T19:15:00Z","v":17772,"vw":2.677167},{"c":2.67,"h":2.685,"l":2.67,"n":339,"o":2.675,"t":"2026-10-01T19:30:00Z","v":44438,"vw":2.673493},{"c":2.68,"h":2.68,"l":2.665,"n":882,"o":2.67,"t":"2026-10-01T19:45:00Z","v":101603,"vw":2.670467},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-01T20:00:00Z","v":31345,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-01T20:45:00Z","v":500,"vw":2.69},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-02T12:15:00Z","v":121,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T12:30:00Z","v":900,"vw":2.75},{"c":2.7598,"h":2.7598,"l":2.7598,"n":1,"o":2.7598,"t":"2026-10-02T12:45:00Z","v":125,"vw":2.7598},{"c":2.7618,"h":2.7618,"l":2.7618,"n":1,"o":2.7618,"t":"2026-10-02T13:00:00Z","v":500,"vw":2.7618},{"c":2.705,"h":2.72,"l":2.64,"n":205,"o":2.7,"t":"2026-10-02T13:30:00Z","v":34221,"vw":2.699205},{"c":2.705,"h":2.705,"l":2.67,"n":381,"o":2.705,"t":"2026-10-02T13:45:00Z","v":70528,"vw":2.696424},{"c":2.695,"h":2.71,"l":2.69,"n":169,"o":2.705,"t":"2026-10-02T14:00:00Z","v":25977,"vw":2.695266},{"c":2.705,"h":2.705,"l":2.69,"n":104,"o":2.7,"t":"2026-10-02T14:15:00Z","v":11782,"vw":2.700901},{"c":2.7,"h":2.705,"l":2.695,"n":765,"o":2.705,"t":"2026-10-02T14:30:00Z","v":74706,"vw":2.700589},{"c":2.69,"h":2.695,"l":2.69,"n":55,"o":2.69,"t":"2026-10-02T14:45:00Z","v":3174,"vw":2.692178},{"c":2.69,"h":2.7,"l":2.685,"n":249,"o":2.69,"t":"2026-10-02T15:00:00Z","v":38508,"vw":2.690336},{"c":2.69,"h":2.695,"l":2.69,"n":74,"o":2.69,"t":"2026-10-02T15:15:00Z","v":8339,"vw":2.693208},{"c":2.7,"h":2.705,"l":2.69,"n":229,"o":2.69,"t":"2026-10-02T15:30:00Z","v":36915,"vw":2.699346},{"c":2.7,"h":2.71,"l":2.695,"n":311,"o":2.7,"t":"2026-10-02T15:45:00Z","v":40953,"vw":2.702908},{"c":2.705,"h":2.705,"l":2.7,"n":75,"o":2.7,"t":"2026-10-02T16:00:00Z","v":12417,"vw":2.703972},{"c":2.705,"h":2.71,"l":2.7,"n":97,"o":2.705,"t":"2026-10-02T16:15:00Z","v":48762,"vw":2.709269},{"c":2.7,"h":2.71,"l":2.69,"n":706,"o":2.705,"t":"2026-10-02T16:30:00Z","v":111952,"vw":2.703271},{"c":2.69,"h":2.704,"l":2.69,"n":289,"o":2.7,"t":"2026-10-02T16:45:00Z","v":41567,"vw":2.697682},{"c":2.685,"h":2.7,"l":2.68,"n":231,"o":2.695,"t":"2026-10-02T17:00:00Z","v":36398,"vw":2.694593},{"c":2.695,"h":2.7,"l":2.685,"n":202,"o":2.685,"t":"2026-10-02T17:15:00Z","v":32980,"vw":2.697554},{"c":2.7,"h":2.705,"l":2.69,"n":249,"o":2.695,"t":"2026-10-02T17:30:00Z","v":50991,"vw":2.699593},{"c":2.705,"h":2.705,"l":2.7,"n":27,"o":2.7,"t":"2026-10-02T17:45:00Z","v":1449,"vw":2.702186},{"c":2.7,"h":2.71,"l":2.7,"n":41,"o":2.705,"t":"2026-10-02T18:00:00Z","v":2935,"vw":2.703097},{"c":2.7,"h":2.71,"l":2.7,"n":39,"o":2.7,"t":"2026-10-02T18:15:00Z","v":2735,"vw":2.704902},{"c":2.7,"h":2.71,"l":2.7,"n":37,"o":2.7,"t":"2026-10-02T18:30:00Z","v":1672,"vw":2.701861},{"c":2.705,"h":2.71,"l":2.7,"n":38,"o":2.7,"t":"2026-10-02T18:45:00Z","v":2103,"vw":2.702905},{"c":2.7,"h":2.71,"l":2.7,"n":148,"o":2.705,"t":"2026-10-02T19:00:00Z","v":19781,"vw":2.701401},{"c":2.7,"h":2.705,"l":2.69,"n":512,"o":2.7,"t":"2026-10-02T19:15:00Z","v":65822,"vw":2.700607},{"c":2.7,"h":2.71,"l":2.7,"n":175,"o":2.705,"t":"2026-10-02T19:30:00Z","v":7564,"vw":2.70349},{"c":2.71,"h":2.71,"l":2.7,"n":694,"o":2.705,"t":"2026-10-02T19:45:00Z","v":115867,"vw":2.702564},{"c":2.7,"h":2.71,"l":2.7,"n":11,"o":2.71,"t":"2026-10-02T20:00:00Z","v":42971,"vw":2.709951},{"c":2.7469,"h":2.7469,"l":2.7469,"n":1,"o":2.7469,"t":"2026-10-02T22:30:00Z","v":150,"vw":2.7469},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-05T13:15:00Z","v":100,"vw":2.71},{"c":2.675,"h":2.74,"l":2.675,"n":77,"o":2.68,"t":"2026-10-05T13:30:00Z","v":27280,"vw":2.687413},{"c":2.67,"h":2.69,"l":2.65,"n":109,"o":2.66,"t":"2026-10-05T13:45:00Z","v":34209,"vw":2.664828},{"c":2.725,"h":2.74,"l":2.675,"n":306,"o":2.675,"t":"2026-10-05T14:00:00Z","v":56223,"vw":2.710281},{"c":2.705,"h":2.72,"l":2.705,"n":319,"o":2.72,"t":"2026-10-05T14:15:00Z","v":73245,"vw":2.716772},{"c":2.66,"h":2.71,"l":2.655,"n":263,"o":2.705,"t":"2026-10-05T14:30:00Z","v":40682,"vw":2.678857},{"c":2.69,"h":2.69,"l":2.66,"n":150,"o":2.66,"t":"2026-10-05T14:45:00Z","v":15736,"vw":2.677701},{"c":2.7,"h":2.7,"l":2.685,"n":184,"o":2.685,"t":"2026-10-05T15:00:00Z","v":24399,"vw":2.689205},{"c":2.7,"h":2.705,"l":2.695,"n":137,"o":2.695,"t":"2026-10-05T15:15:00Z","v":24231,"vw":2.700713},{"c":2.7,"h":2.705,"l":2.69,"n":154,"o":2.6901,"t":"2026-10-05T15:30:00Z","v":32857,"vw":2.697898},{"c":2.695,"h":2.7,"l":2.69,"n":120,"o":2.695,"t":"2026-10-05T15:45:00Z","v":8538,"vw":2.693599},{"c":2.705,"h":2.71,"l":2.69,"n":413,"o":2.695,"t":"2026-10-05T16:00:00Z","v":78673,"vw":2.70278},{"c":2.67,"h":2.7,"l":2.67,"n":185,"o":2.7,"t":"2026-10-05T16:15:00Z","v":25107,"vw":2.687223},{"c":2.665,"h":2.675,"l":2.66,"n":155,"o":2.675,"t":"2026-10-05T16:30:00Z","v":16793,"vw":2.666623},{"c":2.66,"h":2.675,"l":2.66,"n":115,"o":2.665,"t":"2026-10-05T16:45:00Z","v":15892,"vw":2.669803},{"c":2.67,"h":2.67,"l":2.66,"n":169,"o":2.66,"t":"2026-10-05T17:00:00Z","v":20173,"vw":2.667229},{"c":2.68,"h":2.68,"l":2.665,"n":102,"o":2.67,"t":"2026-10-05T17:15:00Z","v":12827,"vw":2.675765},{"c":2.68,"h":2.685,"l":2.67,"n":240,"o":2.685,"t":"2026-10-05T17:30:00Z","v":48381,"vw":2.678878},{"c":2.69,"h":2.69,"l":2.67,"n":151,"o":2.675,"t":"2026-10-05T17:45:00Z","v":36913,"vw":2.684475},{"c":2.685,"h":2.7,"l":2.68,"n":220,"o":2.685,"t":"2026-10-05T18:00:00Z","v":26495,"vw":2.690391},{"c":2.685,"h":2.69,"l":2.68,"n":123,"o":2.68,"t":"2026-10-05T18:15:00Z","v":11609,"vw":2.687736},{"c":2.694,"h":2.705,"l":2.6899,"n":353,"o":2.69,"t":"2026-10-05T18:30:00Z","v":62201,"vw":2.69876},{"c":2.705,"h":2.705,"l":2.695,"n":179,"o":2.7,"t":"2026-10-05T18:45:00Z","v":19233,"vw":2.700814},{"c":2.72,"h":2.72,"l":2.705,"n":129,"o":2.705,"t":"2026-10-05T19:00:00Z","v":16094,"vw":2.707364},{"c":2.715,"h":2.72,"l":2.715,"n":257,"o":2.72,"t":"2026-10-05T19:15:00Z","v":30490,"vw":2.719299},{"c":2.725,"h":2.725,"l":2.714,"n":357,"o":2.72,"t":"2026-10-05T19:30:00Z","v":36957,"vw":2.719576},{"c":2.71,"h":2.725,"l":2.7,"n":1197,"o":2.725,"t":"2026-10-05T19:45:00Z","v":156349,"vw":2.71081},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-05T20:00:00Z","v":30181,"vw":2.71},{"c":2.665,"h":2.78,"l":2.665,"n":4,"o":2.76,"t":"2026-10-06T11:30:00Z","v":1000,"vw":2.7435},{"c":2.79,"h":2.79,"l":2.75,"n":2,"o":2.75,"t":"2026-10-06T12:00:00Z","v":1000,"vw":2.77},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-06T12:15:00Z","v":500,"vw":2.79},{"c":2.7099,"h":2.71,"l":2.7099,"n":3,"o":2.71,"t":"2026-10-06T12:45:00Z","v":949,"vw":2.70995},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-06T13:15:00Z","v":1059,"vw":2.71},{"c":2.7248,"h":2.74,"l":2.65,"n":170,"o":2.74,"t":"2026-10-06T13:30:00Z","v":76965,"vw":2.70369},{"c":2.735,"h":2.76,"l":2.73,"n":194,"o":2.74,"t":"2026-10-06T13:45:00Z","v":21493,"vw":2.740397},{"c":2.71,"h":2.735,"l":2.71,"n":215,"o":2.73,"t":"2026-10-06T14:00:00Z","v":52451,"vw":2.725881},{"c":2.7,"h":2.72,"l":2.7,"n":286,"o":2.715,"t":"2026-10-06T14:15:00Z","v":30622,"vw":2.709173},{"c":2.695,"h":2.715,"l":2.69,"n":177,"o":2.7,"t":"2026-10-06T14:30:00Z","v":25209,"vw":2.705023},{"c":2.715,"h":2.715,"l":2.69,"n":174,"o":2.695,"t":"2026-10-06T14:45:00Z","v":26665,"vw":2.705168},{"c":2.725,"h":2.725,"l":2.7118,"n":327,"o":2.715,"t":"2026-10-06T15:00:00Z","v":56778,"vw":2.71937},{"c":2.725,"h":2.73,"l":2.725,"n":68,"o":2.725,"t":"2026-10-06T15:15:00Z","v":14887,"vw":2.72646},{"c":2.725,"h":2.73,"l":2.7201,"n":46,"o":2.725,"t":"2026-10-06T15:30:00Z","v":17079,"vw":2.726093},{"c":2.725,"h":2.73,"l":2.725,"n":57,"o":2.73,"t":"2026-10-06T15:45:00Z","v":10771,"vw":2.727829},{"c":2.73,"h":2.73,"l":2.72,"n":111,"o":2.725,"t":"2026-10-06T16:00:00Z","v":10503,"vw":2.724991},{"c":2.72,"h":2.73,"l":2.72,"n":44,"o":2.725,"t":"2026-10-06T16:15:00Z","v":4886,"vw":2.725862},{"c":2.73,"h":2.73,"l":2.72,"n":89,"o":2.72,"t":"2026-10-06T16:30:00Z","v":9956,"vw":2.727597},{"c":2.725,"h":2.73,"l":2.725,"n":18,"o":2.725,"t":"2026-10-06T16:45:00Z","v":1511,"vw":2.727143},{"c":2.735,"h":2.74,"l":2.725,"n":305,"o":2.725,"t":"2026-10-06T17:00:00Z","v":89266,"vw":2.731196},{"c":2.72,"h":2.74,"l":2.72,"n":172,"o":2.735,"t":"2026-10-06T17:15:00Z","v":19428,"vw":2.727925},{"c":2.725,"h":2.73,"l":2.72,"n":109,"o":2.73,"t":"2026-10-06T17:30:00Z","v":10303,"vw":2.725657},{"c":2.72,"h":2.73,"l":2.72,"n":118,"o":2.725,"t":"2026-10-06T17:45:00Z","v":10836,"vw":2.727526},{"c":2.725,"h":2.74,"l":2.72,"n":193,"o":2.725,"t":"2026-10-06T18:00:00Z","v":33045,"vw":2.730589},{"c":2.725,"h":2.735,"l":2.724,"n":129,"o":2.725,"t":"2026-10-06T18:15:00Z","v":51473,"vw":2.730076},{"c":2.725,"h":2.73,"l":2.725,"n":71,"o":2.73,"t":"2026-10-06T18:30:00Z","v":10279,"vw":2.727524},{"c":2.73,"h":2.73,"l":2.72,"n":78,"o":2.725,"t":"2026-10-06T18:45:00Z","v":10118,"vw":2.7277},{"c":2.735,"h":2.745,"l":2.725,"n":551,"o":2.725,"t":"2026-10-06T19:00:00Z","v":170318,"vw":2.736367},{"c":2.73,"h":2.74,"l":2.72,"n":276,"o":2.735,"t":"2026-10-06T19:15:00Z","v":28783,"vw":2.72816},{"c":2.73,"h":2.73,"l":2.72,"n":309,"o":2.725,"t":"2026-10-06T19:30:00Z","v":29447,"vw":2.722616},{"c":2.725,"h":2.73,"l":2.72,"n":738,"o":2.72,"t":"2026-10-06T19:45:00Z","v":70202,"vw":2.724467},{"c":2.7,"h":2.73,"l":2.7,"n":48,"o":2.73,"t":"2026-10-06T20:00:00Z","v":29978,"vw":2.728039},{"c":2.7282,"h":2.7282,"l":2.7282,"n":1,"o":2.7282,"t":"2026-10-06T21:45:00Z","v":500,"vw":2.7282},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-07T12:45:00Z","v":20077,"vw":2.68},{"c":2.74,"h":2.74,"l":2.65,"n":11,"o":2.65,"t":"2026-10-07T13:15:00Z","v":3180,"vw":2.678302},{"c":2.745,"h":2.75,"l":2.68,"n":232,"o":2.7,"t":"2026-10-07T13:30:00Z","v":68368,"vw":2.741912},{"c":2.755,"h":2.765,"l":2.73,"n":95,"o":2.745,"t":"2026-10-07T13:45:00Z","v":15318,"vw":2.754164},{"c":2.745,"h":2.755,"l":2.745,"n":152,"o":2.755,"t":"2026-10-07T14:00:00Z","v":37810,"vw":2.751166},{"c":2.745,"h":2.765,"l":2.745,"n":220,"o":2.745,"t":"2026-10-07T14:15:00Z","v":92690,"vw":2.753225},{"c":2.75,"h":2.76,"l":2.745,"n":127,"o":2.75,"t":"2026-10-07T14:30:00Z","v":11710,"vw":2.750486},{"c":2.75,"h":2.76,"l":2.75,"n":93,"o":2.75,"t":"2026-10-07T14:45:00Z","v":7104,"vw":2.754539},{"c":2.755,"h":2.755,"l":2.745,"n":134,"o":2.75,"t":"2026-10-07T15:00:00Z","v":9597,"vw":2.750184},{"c":2.745,"h":2.76,"l":2.745,"n":86,"o":2.755,"t":"2026-10-07T15:15:00Z","v":9510,"vw":2.750708},{"c":2.75,"h":2.755,"l":2.745,"n":80,"o":2.745,"t":"2026-10-07T15:30:00Z","v":9721,"vw":2.751133},{"c":2.75,"h":2.76,"l":2.75,"n":105,"o":2.75,"t":"2026-10-07T15:45:00Z","v":5357,"vw":2.751496},{"c":2.75,"h":2.755,"l":2.75,"n":61,"o":2.75,"t":"2026-10-07T16:00:00Z","v":3611,"vw":2.75281},{"c":2.75,"h":2.755,"l":2.75,"n":95,"o":2.75,"t":"2026-10-07T16:15:00Z","v":15289,"vw":2.750627},{"c":2.755,"h":2.755,"l":2.745,"n":136,"o":2.75,"t":"2026-10-07T16:30:00Z","v":21575,"vw":2.750348},{"c":2.75,"h":2.755,"l":2.75,"n":47,"o":2.75,"t":"2026-10-07T16:45:00Z","v":2854,"vw":2.750613},{"c":2.75,"h":2.76,"l":2.75,"n":63,"o":2.75,"t":"2026-10-07T17:00:00Z","v":13145,"vw":2.751433},{"c":2.75,"h":2.76,"l":2.745,"n":105,"o":2.75,"t":"2026-10-07T17:15:00Z","v":11189,"vw":2.750347},{"c":2.744,"h":2.76,"l":2.744,"n":81,"o":2.75,"t":"2026-10-07T17:30:00Z","v":6026,"vw":2.751853},{"c":2.715,"h":2.75,"l":2.715,"n":83,"o":2.75,"t":"2026-10-07T17:45:00Z","v":10848,"vw":2.729292},{"c":2.71,"h":2.72,"l":2.71,"n":127,"o":2.71,"t":"2026-10-07T18:00:00Z","v":6517,"vw":2.714818},{"c":2.7,"h":2.715,"l":2.7,"n":307,"o":2.71,"t":"2026-10-07T18:15:00Z","v":36526,"vw":2.711341},{"c":2.714,"h":2.72,"l":2.7,"n":486,"o":2.71,"t":"2026-10-07T18:30:00Z","v":127295,"vw":2.711976},{"c":2.72,"h":2.72,"l":2.71,"n":81,"o":2.72,"t":"2026-10-07T18:45:00Z","v":9530,"vw":2.715563},{"c":2.72,"h":2.72,"l":2.71,"n":143,"o":2.71,"t":"2026-10-07T19:00:00Z","v":13098,"vw":2.71868},{"c":2.715,"h":2.72,"l":2.71,"n":290,"o":2.7188,"t":"2026-10-07T19:15:00Z","v":23258,"vw":2.715614},{"c":2.715,"h":2.72,"l":2.71,"n":151,"o":2.715,"t":"2026-10-07T19:30:00Z","v":9038,"vw":2.715373},{"c":2.715,"h":2.72,"l":2.7,"n":876,"o":2.715,"t":"2026-10-07T19:45:00Z","v":116399,"vw":2.711016},{"c":2.66,"h":2.71,"l":2.6567,"n":45,"o":2.71,"t":"2026-10-07T20:00:00Z","v":69354,"vw":2.699721},{"c":2.6815,"h":2.6815,"l":2.6815,"n":1,"o":2.6815,"t":"2026-10-07T20:30:00Z","v":200,"vw":2.6815},{"c":2.85,"h":2.85,"l":2.7934,"n":2,"o":2.7934,"t":"2026-10-07T23:45:00Z","v":250,"vw":2.82736},{"c":2.67,"h":2.675,"l":2.67,"n":4,"o":2.675,"t":"2026-10-08T11:15:00Z","v":2004,"vw":2.671754},{"c":2.625,"h":2.68,"l":2.61,"n":178,"o":2.68,"t":"2026-10-08T13:30:00Z","v":146708,"vw":2.632279},{"c":2.64,"h":2.655,"l":2.63,"n":93,"o":2.63,"t":"2026-10-08T13:45:00Z","v":19231,"vw":2.644111},{"c":2.675,"h":2.675,"l":2.65,"n":235,"o":2.65,"t":"2026-10-08T14:00:00Z","v":73887,"vw":2.660194},{"c":2.685,"h":2.685,"l":2.665,"n":218,"o":2.67,"t":"2026-10-08T14:15:00Z","v":43298,"vw":2.671261},{"c":2.695,"h":2.695,"l":2.68,"n":339,"o":2.685,"t":"2026-10-08T14:30:00Z","v":51661,"vw":2.688714},{"c":2.695,"h":2.705,"l":2.685,"n":569,"o":2.695,"t":"2026-10-08T14:45:00Z","v":115335,"vw":2.696389},{"c":2.705,"h":2.71,"l":2.69,"n":171,"o":2.695,"t":"2026-10-08T15:00:00Z","v":24861,"vw":2.699947},{"c":2.695,"h":2.71,"l":2.68,"n":266,"o":2.705,"t":"2026-10-08T15:15:00Z","v":57021,"vw":2.691277},{"c":2.695,"h":2.7,"l":2.69,"n":34,"o":2.695,"t":"2026-10-08T15:30:00Z","v":3321,"vw":2.693578},{"c":2.69,"h":2.695,"l":2.69,"n":30,"o":2.695,"t":"2026-10-08T15:45:00Z","v":2417,"vw":2.693981},{"c":2.68,"h":2.695,"l":2.68,"n":215,"o":2.695,"t":"2026-10-08T16:00:00Z","v":64456,"vw":2.684257},{"c":2.685,"h":2.69,"l":2.68,"n":64,"o":2.68,"t":"2026-10-08T16:15:00Z","v":4344,"vw":2.687705},{"c":2.68,"h":2.685,"l":2.68,"n":83,"o":2.685,"t":"2026-10-08T16:30:00Z","v":9029,"vw":2.680346},{"c":2.68,"h":2.685,"l":2.68,"n":18,"o":2.68,"t":"2026-10-08T16:45:00Z","v":2248,"vw":2.680476},{"c":2.685,"h":2.685,"l":2.68,"n":62,"o":2.685,"t":"2026-10-08T17:00:00Z","v":7245,"vw":2.682003},{"c":2.68,"h":2.685,"l":2.68,"n":36,"o":2.68,"t":"2026-10-08T17:15:00Z","v":4552,"vw":2.683452},{"c":2.685,"h":2.7,"l":2.68,"n":198,"o":2.685,"t":"2026-10-08T17:30:00Z","v":42368,"vw":2.693941},{"c":2.685,"h":2.6899,"l":2.68,"n":38,"o":2.685,"t":"2026-10-08T17:45:00Z","v":8698,"vw":2.685286},{"c":2.705,"h":2.705,"l":2.685,"n":201,"o":2.69,"t":"2026-10-08T18:00:00Z","v":40378,"vw":2.698449},{"c":2.71,"h":2.71,"l":2.705,"n":23,"o":2.705,"t":"2026-10-08T18:15:00Z","v":3539,"vw":2.707102},{"c":2.71,"h":2.71,"l":2.7,"n":59,"o":2.7,"t":"2026-10-08T18:30:00Z","v":5519,"vw":2.703354},{"c":2.7,"h":2.71,"l":2.7,"n":71,"o":2.7,"t":"2026-10-08T18:45:00Z","v":4900,"vw":2.704841},{"c":2.705,"h":2.71,"l":2.7,"n":212,"o":2.71,"t":"2026-10-08T19:00:00Z","v":10392,"vw":2.704938},{"c":2.71,"h":2.71,"l":2.7,"n":182,"o":2.705,"t":"2026-10-08T19:15:00Z","v":29521,"vw":2.708757},{"c":2.7,"h":2.71,"l":2.7,"n":202,"o":2.7,"t":"2026-10-08T19:30:00Z","v":20836,"vw":2.705707},{"c":2.69,"h":2.71,"l":2.69,"n":740,"o":2.7,"t":"2026-10-08T19:45:00Z","v":99566,"vw":2.69587},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-08T20:00:00Z","v":70445,"vw":2.7},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-08T21:00:00Z","v":200,"vw":2.71},{"c":2.6702,"h":2.7,"l":2.6702,"n":4,"o":2.7,"t":"2026-10-09T11:00:00Z","v":1000,"vw":2.68526},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-09T11:45:00Z","v":201,"vw":2.7},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-09T12:45:00Z","v":232,"vw":2.67},{"c":2.74,"h":2.74,"l":2.69,"n":212,"o":2.7,"t":"2026-10-09T13:30:00Z","v":127551,"vw":2.72456},{"c":2.735,"h":2.735,"l":2.7212,"n":72,"o":2.735,"t":"2026-10-09T13:45:00Z","v":105622,"vw":2.729953},{"c":2.74,"h":2.76,"l":2.735,"n":197,"o":2.735,"t":"2026-10-09T14:00:00Z","v":121316,"vw":2.746634},{"c":2.725,"h":2.75,"l":2.725,"n":107,"o":2.7475,"t":"2026-10-09T14:15:00Z","v":38966,"vw":2.747393},{"c":2.725,"h":2.725,"l":2.705,"n":119,"o":2.72,"t":"2026-10-09T14:30:00Z","v":37400,"vw":2.71641},{"c":2.735,"h":2.735,"l":2.725,"n":63,"o":2.725,"t":"2026-10-09T14:45:00Z","v":35880,"vw":2.730251},{"c":2.735,"h":2.735,"l":2.73,"n":49,"o":2.73,"t":"2026-10-09T15:00:00Z","v":4681,"vw":2.733306},{"c":2.7315,"h":2.735,"l":2.725,"n":73,"o":2.73,"t":"2026-10-09T15:15:00Z","v":7938,"vw":2.730532},{"c":2.745,"h":2.745,"l":2.735,"n":116,"o":2.735,"t":"2026-10-09T15:30:00Z","v":11962,"vw":2.740719},{"c":2.745,"h":2.755,"l":2.745,"n":110,"o":2.745,"t":"2026-10-09T15:45:00Z","v":17186,"vw":2.749483},{"c":2.745,"h":2.75,"l":2.745,"n":50,"o":2.745,"t":"2026-10-09T16:00:00Z","v":2029,"vw":2.745667},{"c":2.745,"h":2.75,"l":2.74,"n":47,"o":2.75,"t":"2026-10-09T16:15:00Z","v":4647,"vw":2.744349},{"c":2.745,"h":2.76,"l":2.745,"n":114,"o":2.748,"t":"2026-10-09T16:30:00Z","v":18465,"vw":2.752367},{"c":2.755,"h":2.76,"l":2.74,"n":86,"o":2.745,"t":"2026-10-09T16:45:00Z","v":9302,"vw":2.748963},{"c":2.76,"h":2.765,"l":2.75,"n":127,"o":2.75,"t":"2026-10-09T17:00:00Z","v":16775,"vw":2.758144},{"c":2.755,"h":2.765,"l":2.7538,"n":85,"o":2.765,"t":"2026-10-09T17:15:00Z","v":12774,"vw":2.758616},{"c":2.755,"h":2.766,"l":2.755,"n":192,"o":2.755,"t":"2026-10-09T17:30:00Z","v":29120,"vw":2.759499},{"c":2.755,"h":2.76,"l":2.7502,"n":52,"o":2.755,"t":"2026-10-09T17:45:00Z","v":4430,"vw":2.754658},{"c":2.77,"h":2.77,"l":2.755,"n":234,"o":2.755,"t":"2026-10-09T18:00:00Z","v":49478,"vw":2.762787},{"c":2.775,"h":2.785,"l":2.765,"n":490,"o":2.77,"t":"2026-10-09T18:15:00Z","v":155539,"vw":2.771461},{"c":2.77,"h":2.78,"l":2.77,"n":98,"o":2.775,"t":"2026-10-09T18:30:00Z","v":31811,"vw":2.773104},{"c":2.775,"h":2.78,"l":2.77,"n":89,"o":2.775,"t":"2026-10-09T18:45:00Z","v":18128,"vw":2.776748},{"c":2.775,"h":2.78,"l":2.77,"n":142,"o":2.775,"t":"2026-10-09T19:00:00Z","v":28568,"vw":2.775295},{"c":2.75,"h":2.78,"l":2.75,"n":208,"o":2.775,"t":"2026-10-09T19:15:00Z","v":68998,"vw":2.771117},{"c":2.755,"h":2.76,"l":2.75,"n":76,"o":2.755,"t":"2026-10-09T19:30:00Z","v":9174,"vw":2.753483},{"c":2.77,"h":2.78,"l":2.75,"n":744,"o":2.76,"t":"2026-10-09T19:45:00Z","v":157344,"vw":2.764979},{"c":2.75,"h":2.78,"l":2.75,"n":11,"o":2.78,"t":"2026-10-09T20:00:00Z","v":64695,"vw":2.775598},{"c":2.8298,"h":2.8298,"l":2.8298,"n":1,"o":2.8298,"t":"2026-10-09T20:45:00Z","v":500,"vw":2.8298},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-09T21:30:00Z","v":2005,"vw":2.75},{"c":2.775,"h":2.8,"l":2.75,"n":209,"o":2.75,"t":"2026-10-12T13:30:00Z","v":58477,"vw":2.772997},{"c":2.745,"h":2.775,"l":2.745,"n":121,"o":2.775,"t":"2026-10-12T13:45:00Z","v":12912,"vw":2.756226},{"c":2.73,"h":2.75,"l":2.725,"n":193,"o":2.745,"t":"2026-10-12T14:00:00Z","v":13579,"vw":2.739172},{"c":2.72,"h":2.73,"l":2.71,"n":135,"o":2.73,"t":"2026-10-12T14:15:00Z","v":29239,"vw":2.717317},{"c":2.715,"h":2.725,"l":2.71,"n":114,"o":2.725,"t":"2026-10-12T14:30:00Z","v":23782,"vw":2.717614},{"c":2.785,"h":2.7889,"l":2.7101,"n":674,"o":2.715,"t":"2026-10-12T14:45:00Z","v":92427,"vw":2.757213},{"c":2.785,"h":2.79,"l":2.77,"n":304,"o":2.78,"t":"2026-10-12T15:00:00Z","v":57422,"vw":2.784541},{"c":2.785,"h":2.785,"l":2.78,"n":42,"o":2.785,"t":"2026-10-12T15:15:00Z","v":4733,"vw":2.780903},{"c":2.775,"h":2.785,"l":2.775,"n":74,"o":2.785,"t":"2026-10-12T15:30:00Z","v":6908,"vw":2.782619},{"c":2.785,"h":2.795,"l":2.775,"n":217,"o":2.775,"t":"2026-10-12T15:45:00Z","v":34925,"vw":2.78782},{"c":2.79,"h":2.79,"l":2.775,"n":110,"o":2.7857,"t":"2026-10-12T16:00:00Z","v":12821,"vw":2.782733},{"c":2.785,"h":2.7899,"l":2.785,"n":17,"o":2.7899,"t":"2026-10-12T16:15:00Z","v":2595,"vw":2.789007},{"c":2.785,"h":2.79,"l":2.7801,"n":35,"o":2.785,"t":"2026-10-12T16:30:00Z","v":1972,"vw":2.785},{"c":2.78,"h":2.785,"l":2.78,"n":72,"o":2.785,"t":"2026-10-12T16:45:00Z","v":5722,"vw":2.780627},{"c":2.775,"h":2.78,"l":2.775,"n":30,"o":2.78,"t":"2026-10-12T17:00:00Z","v":1788,"vw":2.779591},{"c":2.775,"h":2.785,"l":2.775,"n":97,"o":2.775,"t":"2026-10-12T17:15:00Z","v":16905,"vw":2.780572},{"c":2.78,"h":2.78,"l":2.775,"n":9,"o":2.775,"t":"2026-10-12T17:30:00Z","v":424,"vw":2.7775},{"c":2.78,"h":2.78,"l":2.775,"n":54,"o":2.7752,"t":"2026-10-12T17:45:00Z","v":21231,"vw":2.776357},{"c":2.785,"h":2.785,"l":2.78,"n":117,"o":2.78,"t":"2026-10-12T18:00:00Z","v":14983,"vw":2.782297},{"c":2.78,"h":2.79,"l":2.78,"n":58,"o":2.785,"t":"2026-10-12T18:15:00Z","v":6067,"vw":2.780831},{"c":2.79,"h":2.79,"l":2.775,"n":90,"o":2.78,"t":"2026-10-12T18:30:00Z","v":12189,"vw":2.779386},{"c":2.785,"h":2.785,"l":2.78,"n":21,"o":2.785,"t":"2026-10-12T18:45:00Z","v":1476,"vw":2.782951},{"c":2.785,"h":2.79,"l":2.78,"n":204,"o":2.7899,"t":"2026-10-12T19:00:00Z","v":57530,"vw":2.789283},{"c":2.775,"h":2.78,"l":2.77,"n":109,"o":2.78,"t":"2026-10-12T19:15:00Z","v":14747,"vw":2.776785},{"c":2.78,"h":2.78,"l":2.775,"n":43,"o":2.775,"t":"2026-10-12T19:30:00Z","v":7331,"vw":2.776997},{"c":2.78,"h":2.785,"l":2.76,"n":969,"o":2.775,"t":"2026-10-12T19:45:00Z","v":163617,"vw":2.777603},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-12T20:00:00Z","v":26440,"vw":2.78},{"c":2.81,"h":2.81,"l":2.79,"n":5,"o":2.79,"t":"2026-10-12T20:15:00Z","v":1805,"vw":2.808836},{"c":2.7923,"h":2.7923,"l":2.7923,"n":1,"o":2.7923,"t":"2026-10-12T21:15:00Z","v":1000,"vw":2.7923},{"c":2.8069,"h":2.8069,"l":2.8069,"n":1,"o":2.8069,"t":"2026-10-12T23:45:00Z","v":100,"vw":2.8069},{"c":2.8483,"h":2.8483,"l":2.8483,"n":1,"o":2.8483,"t":"2026-10-13T11:15:00Z","v":1000,"vw":2.8483},{"c":2.8191,"h":2.8191,"l":2.8191,"n":1,"o":2.8191,"t":"2026-10-13T12:30:00Z","v":300,"vw":2.8191},{"c":2.775,"h":2.8,"l":2.74,"n":65,"o":2.8,"t":"2026-10-13T13:30:00Z","v":20754,"vw":2.781706},{"c":2.74,"h":2.77,"l":2.74,"n":167,"o":2.77,"t":"2026-10-13T13:45:00Z","v":14567,"vw":2.747502},{"c":2.765,"h":2.77,"l":2.74,"n":123,"o":2.74,"t":"2026-10-13T14:00:00Z","v":25655,"vw":2.75472},{"c":2.755,"h":2.765,"l":2.75,"n":74,"o":2.76,"t":"2026-10-13T14:15:00Z","v":12851,"vw":2.758605},{"c":2.77,"h":2.77,"l":2.75,"n":98,"o":2.755,"t":"2026-10-13T14:30:00Z","v":9726,"vw":2.759807},{"c":2.755,"h":2.77,"l":2.755,"n":85,"o":2.77,"t":"2026-10-13T14:45:00Z","v":10041,"vw":2.76101},{"c":2.77,"h":2.77,"l":2.75,"n":174,"o":2.76,"t":"2026-10-13T15:00:00Z","v":16059,"vw":2.75835},{"c":2.77,"h":2.77,"l":2.76,"n":90,"o":2.765,"t":"2026-10-13T15:15:00Z","v":6841,"vw":2.766003},{"c":2.765,"h":2.765,"l":2.75,"n":192,"o":2.76,"t":"2026-10-13T15:30:00Z","v":51822,"vw":2.759249},{"c":2.77,"h":2.77,"l":2.76,"n":76,"o":2.76,"t":"2026-10-13T15:45:00Z","v":9282,"vw":2.762651},{"c":2.77,"h":2.77,"l":2.76,"n":71,"o":2.77,"t":"2026-10-13T16:00:00Z","v":10052,"vw":2.766195},{"c":2.76,"h":2.77,"l":2.76,"n":74,"o":2.77,"t":"2026-10-13T16:15:00Z","v":8096,"vw":2.764927},{"c":2.765,"h":2.77,"l":2.76,"n":66,"o":2.77,"t":"2026-10-13T16:30:00Z","v":16407,"vw":2.762849},{"c":2.76,"h":2.765,"l":2.76,"n":69,"o":2.765,"t":"2026-10-13T16:45:00Z","v":10594,"vw":2.762818},{"c":2.755,"h":2.765,"l":2.75,"n":99,"o":2.76,"t":"2026-10-13T17:00:00Z","v":18621,"vw":2.759698},{"c":2.755,"h":2.76,"l":2.74,"n":144,"o":2.75,"t":"2026-10-13T17:15:00Z","v":29724,"vw":2.750357},{"c":2.76,"h":2.76,"l":2.75,"n":68,"o":2.76,"t":"2026-10-13T17:30:00Z","v":13430,"vw":2.757577},{"c":2.76,"h":2.76,"l":2.745,"n":141,"o":2.755,"t":"2026-10-13T17:45:00Z","v":20743,"vw":2.751402},{"c":2.755,"h":2.76,"l":2.75,"n":94,"o":2.75,"t":"2026-10-13T18:00:00Z","v":10652,"vw":2.757938},{"c":2.75,"h":2.76,"l":2.735,"n":218,"o":2.76,"t":"2026-10-13T18:15:00Z","v":125996,"vw":2.748923},{"c":2.76,"h":2.76,"l":2.745,"n":115,"o":2.745,"t":"2026-10-13T18:30:00Z","v":10465,"vw":2.753317},{"c":2.755,"h":2.76,"l":2.7499,"n":156,"o":2.76,"t":"2026-10-13T18:45:00Z","v":25987,"vw":2.751412},{"c":2.76,"h":2.76,"l":2.755,"n":35,"o":2.755,"t":"2026-10-13T19:00:00Z","v":2819,"vw":2.758595},{"c":2.7588,"h":2.765,"l":2.755,"n":117,"o":2.755,"t":"2026-10-13T19:15:00Z","v":17372,"vw":2.759617},{"c":2.75,"h":2.765,"l":2.75,"n":190,"o":2.755,"t":"2026-10-13T19:30:00Z","v":34068,"vw":2.759988},{"c":2.75,"h":2.76,"l":2.74,"n":993,"o":2.75,"t":"2026-10-13T19:45:00Z","v":315780,"vw":2.750535},{"c":2.75,"h":2.75,"l":2.75,"n":9,"o":2.75,"t":"2026-10-13T20:00:00Z","v":108245,"vw":2.75},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-13T20:30:00Z","v":220,"vw":2.78},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-13T21:00:00Z","v":100,"vw":2.73},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T21:30:00Z","v":200,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":7,"o":2.8,"t":"2026-10-13T22:15:00Z","v":1000,"vw":2.8},{"c":2.7863,"h":2.7863,"l":2.7863,"n":1,"o":2.7863,"t":"2026-10-14T12:15:00Z","v":192,"vw":2.7863},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-14T13:15:00Z","v":700,"vw":2.74},{"c":2.77,"h":2.77,"l":2.72,"n":126,"o":2.73,"t":"2026-10-14T13:30:00Z","v":28638,"vw":2.740673},{"c":2.765,"h":2.77,"l":2.765,"n":70,"o":2.765,"t":"2026-10-14T13:45:00Z","v":4909,"vw":2.766081},{"c":2.75,"h":2.775,"l":2.75,"n":187,"o":2.765,"t":"2026-10-14T14:00:00Z","v":20696,"vw":2.766836},{"c":2.765,"h":2.77,"l":2.75,"n":186,"o":2.76,"t":"2026-10-14T14:15:00Z","v":30701,"vw":2.765264},{"c":2.765,"h":2.77,"l":2.76,"n":85,"o":2.76,"t":"2026-10-14T14:30:00Z","v":5555,"vw":2.765},{"c":2.7674,"h":2.77,"l":2.755,"n":266,"o":2.765,"t":"2026-10-14T14:45:00Z","v":21414,"vw":2.763368},{"c":2.76,"h":2.77,"l":2.76,"n":70,"o":2.76,"t":"2026-10-14T15:00:00Z","v":9028,"vw":2.760409},{"c":2.75,"h":2.765,"l":2.75,"n":103,"o":2.76,"t":"2026-10-14T15:15:00Z","v":7526,"vw":2.758895},{"c":2.755,"h":2.76,"l":2.745,"n":354,"o":2.75,"t":"2026-10-14T15:30:00Z","v":163324,"vw":2.750426},{"c":2.75,"h":2.755,"l":2.75,"n":135,"o":2.755,"t":"2026-10-14T15:45:00Z","v":54687,"vw":2.752058},{"c":2.75,"h":2.755,"l":2.74,"n":731,"o":2.75,"t":"2026-10-14T16:00:00Z","v":185934,"vw":2.748408},{"c":2.75,"h":2.76,"l":2.74,"n":747,"o":2.75,"t":"2026-10-14T16:15:00Z","v":121929,"vw":2.750177},{"c":2.75,"h":2.755,"l":2.74,"n":248,"o":2.75,"t":"2026-10-14T16:30:00Z","v":34373,"vw":2.749163},{"c":2.76,"h":2.76,"l":2.75,"n":46,"o":2.7511,"t":"2026-10-14T16:45:00Z","v":5898,"vw":2.753978},{"c":2.755,"h":2.765,"l":2.75,"n":132,"o":2.755,"t":"2026-10-14T17:00:00Z","v":27554,"vw":2.757431},{"c":2.755,"h":2.76,"l":2.75,"n":65,"o":2.76,"t":"2026-10-14T17:15:00Z","v":4312,"vw":2.75432},{"c":2.755,"h":2.76,"l":2.75,"n":98,"o":2.75,"t":"2026-10-14T17:30:00Z","v":17748,"vw":2.758295},{"c":2.76,"h":2.76,"l":2.75,"n":106,"o":2.7566,"t":"2026-10-14T17:45:00Z","v":16477,"vw":2.756282},{"c":2.76,"h":2.765,"l":2.755,"n":64,"o":2.76,"t":"2026-10-14T18:00:00Z","v":6544,"vw":2.759918},{"c":2.76,"h":2.765,"l":2.755,"n":109,"o":2.755,"t":"2026-10-14T18:15:00Z","v":9906,"vw":2.760126},{"c":2.73,"h":2.76,"l":2.71,"n":1147,"o":2.76,"t":"2026-10-14T18:30:00Z","v":425055,"vw":2.739335},{"c":2.7,"h":2.725,"l":2.7,"n":137,"o":2.725,"t":"2026-10-14T18:45:00Z","v":15021,"vw":2.719552},{"c":2.69,"h":2.7,"l":2.69,"n":102,"o":2.7,"t":"2026-10-14T19:00:00Z","v":9045,"vw":2.692853},{"c":2.68,"h":2.695,"l":2.68,"n":153,"o":2.69,"t":"2026-10-14T19:15:00Z","v":17869,"vw":2.686471},{"c":2.64,"h":2.69,"l":2.6388,"n":453,"o":2.68,"t":"2026-10-14T19:30:00Z","v":84168,"vw":2.660345},{"c":2.62,"h":2.65,"l":2.61,"n":939,"o":2.64,"t":"2026-10-14T19:45:00Z","v":145548,"vw":2.624267},{"c":2.63,"h":2.63,"l":2.61,"n":8,"o":2.61,"t":"2026-10-14T20:00:00Z","v":52832,"vw":2.611854},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-14T21:30:00Z","v":125,"vw":2.68},{"c":2.6384,"h":2.6384,"l":2.62,"n":2,"o":2.62,"t":"2026-10-14T23:30:00Z","v":360,"vw":2.6292},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T08:00:00Z","v":321,"vw":2.61},{"c":2.65,"h":2.68,"l":2.62,"n":67,"o":2.63,"t":"2026-10-15T13:30:00Z","v":20728,"vw":2.635086},{"c":2.685,"h":2.685,"l":2.65,"n":301,"o":2.665,"t":"2026-10-15T13:45:00Z","v":85587,"vw":2.667557},{"c":2.7,"h":2.705,"l":2.68,"n":215,"o":2.685,"t":"2026-10-15T14:00:00Z","v":44357,"vw":2.69262},{"c":2.68,"h":2.705,"l":2.68,"n":233,"o":2.7,"t":"2026-10-15T14:15:00Z","v":32760,"vw":2.695632},{"c":2.725,"h":2.735,"l":2.68,"n":362,"o":2.685,"t":"2026-10-15T14:30:00Z","v":77496,"vw":2.710847},{"c":2.73,"h":2.735,"l":2.72,"n":251,"o":2.721,"t":"2026-10-15T14:45:00Z","v":31231,"vw":2.73026},{"c":2.74,"h":2.74,"l":2.725,"n":203,"o":2.73,"t":"2026-10-15T15:00:00Z","v":26261,"vw":2.734466},{"c":2.72,"h":2.745,"l":2.72,"n":200,"o":2.74,"t":"2026-10-15T15:15:00Z","v":32191,"vw":2.734275},{"c":2.71,"h":2.725,"l":2.71,"n":167,"o":2.725,"t":"2026-10-15T15:30:00Z","v":16259,"vw":2.718463},{"c":2.705,"h":2.715,"l":2.7,"n":242,"o":2.71,"t":"2026-10-15T15:45:00Z","v":41640,"vw":2.707699},{"c":2.705,"h":2.705,"l":2.7,"n":200,"o":2.705,"t":"2026-10-15T16:00:00Z","v":9078,"vw":2.701422},{"c":2.705,"h":2.705,"l":2.7,"n":142,"o":2.705,"t":"2026-10-15T16:15:00Z","v":4910,"vw":2.703009},{"c":2.705,"h":2.705,"l":2.7,"n":253,"o":2.705,"t":"2026-10-15T16:30:00Z","v":9689,"vw":2.701721},{"c":2.7,"h":2.71,"l":2.7,"n":265,"o":2.71,"t":"2026-10-15T16:45:00Z","v":29830,"vw":2.703144},{"c":2.705,"h":2.705,"l":2.69,"n":373,"o":2.705,"t":"2026-10-15T17:00:00Z","v":82802,"vw":2.699894},{"c":2.705,"h":2.705,"l":2.69,"n":459,"o":2.705,"t":"2026-10-15T17:15:00Z","v":73691,"vw":2.698932},{"c":2.715,"h":2.725,"l":2.705,"n":113,"o":2.705,"t":"2026-10-15T17:30:00Z","v":28098,"vw":2.716208},{"c":2.725,"h":2.725,"l":2.715,"n":99,"o":2.72,"t":"2026-10-15T17:45:00Z","v":14596,"vw":2.720307},{"c":2.725,"h":2.73,"l":2.715,"n":180,"o":2.725,"t":"2026-10-15T18:00:00Z","v":22926,"vw":2.721178},{"c":2.73,"h":2.73,"l":2.72,"n":135,"o":2.725,"t":"2026-10-15T18:15:00Z","v":14499,"vw":2.726551},{"c":2.735,"h":2.74,"l":2.725,"n":106,"o":2.725,"t":"2026-10-15T18:30:00Z","v":20125,"vw":2.731139},{"c":2.725,"h":2.75,"l":2.725,"n":413,"o":2.74,"t":"2026-10-15T18:45:00Z","v":80978,"vw":2.745073},{"c":2.735,"h":2.735,"l":2.7225,"n":203,"o":2.725,"t":"2026-10-15T19:00:00Z","v":31528,"vw":2.728019},{"c":2.715,"h":2.74,"l":2.715,"n":219,"o":2.735,"t":"2026-10-15T19:15:00Z","v":29572,"vw":2.732139},{"c":2.725,"h":2.725,"l":2.71,"n":249,"o":2.715,"t":"2026-10-15T19:30:00Z","v":25706,"vw":2.718543},{"c":2.7,"h":2.73,"l":2.69,"n":1031,"o":2.725,"t":"2026-10-15T19:45:00Z","v":188880,"vw":2.708364},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-15T20:00:00Z","v":39259,"vw":2.7},{"c":2.6499,"h":2.7,"l":2.64,"n":54,"o":2.7,"t":"2026-10-16T13:30:00Z","v":34430,"vw":2.66469},{"c":2.6412,"h":2.65,"l":2.64,"n":53,"o":2.645,"t":"2026-10-16T13:45:00Z","v":17269,"vw":2.64787},{"c":2.66,"h":2.66,"l":2.635,"n":500,"o":2.6401,"t":"2026-10-16T14:00:00Z","v":145996,"vw":2.646378},{"c":2.665,"h":2.67,"l":2.66,"n":65,"o":2.67,"t":"2026-10-16T14:15:00Z","v":8410,"vw":2.664323},{"c":2.68,"h":2.69,"l":2.66,"n":181,"o":2.665,"t":"2026-10-16T14:30:00Z","v":25857,"vw":2.667932},{"c":2.67,"h":2.685,"l":2.67,"n":66,"o":2.685,"t":"2026-10-16T14:45:00Z","v":12436,"vw":2.677273},{"c":2.67,"h":2.68,"l":2.67,"n":85,"o":2.67,"t":"2026-10-16T15:00:00Z","v":11148,"vw":2.673747},{"c":2.68,"h":2.68,"l":2.66,"n":121,"o":2.67,"t":"2026-10-16T15:15:00Z","v":29544,"vw":2.673405},{"c":2.685,"h":2.69,"l":2.68,"n":50,"o":2.685,"t":"2026-10-16T15:30:00Z","v":6542,"vw":2.685865},{"c":2.67,"h":2.69,"l":2.655,"n":366,"o":2.685,"t":"2026-10-16T15:45:00Z","v":70192,"vw":2.669806},{"c":2.67,"h":2.675,"l":2.665,"n":168,"o":2.67,"t":"2026-10-16T16:00:00Z","v":48758,"vw":2.669734},{"c":2.66,"h":2.67,"l":2.66,"n":78,"o":2.67,"t":"2026-10-16T16:15:00Z","v":55914,"vw":2.66953},{"c":2.665,"h":2.665,"l":2.66,"n":46,"o":2.66,"t":"2026-10-16T16:30:00Z","v":4309,"vw":2.663945},{"c":2.66,"h":2.665,"l":2.65,"n":475,"o":2.665,"t":"2026-10-16T16:45:00Z","v":131564,"vw":2.659447},{"c":2.65,"h":2.66,"l":2.65,"n":105,"o":2.66,"t":"2026-10-16T17:00:00Z","v":25128,"vw":2.65715},{"c":2.655,"h":2.66,"l":2.65,"n":54,"o":2.65,"t":"2026-10-16T17:15:00Z","v":11707,"vw":2.655296},{"c":2.66,"h":2.66,"l":2.65,"n":35,"o":2.655,"t":"2026-10-16T17:30:00Z","v":4815,"vw":2.656592},{"c":2.66,"h":2.66,"l":2.65,"n":47,"o":2.65,"t":"2026-10-16T17:45:00Z","v":5142,"vw":2.654816},{"c":2.65,"h":2.66,"l":2.65,"n":136,"o":2.65,"t":"2026-10-16T18:00:00Z","v":21128,"vw":2.651825},{"c":2.66,"h":2.66,"l":2.65,"n":40,"o":2.65,"t":"2026-10-16T18:15:00Z","v":3816,"vw":2.656437},{"c":2.66,"h":2.66,"l":2.655,"n":75,"o":2.66,"t":"2026-10-16T18:30:00Z","v":6787,"vw":2.65898},{"c":2.655,"h":2.66,"l":2.65,"n":53,"o":2.66,"t":"2026-10-16T18:45:00Z","v":4632,"vw":2.65819},{"c":2.64,"h":2.66,"l":2.64,"n":819,"o":2.655,"t":"2026-10-16T19:00:00Z","v":192385,"vw":2.648031},{"c":2.64,"h":2.645,"l":2.635,"n":417,"o":2.64,"t":"2026-10-16T19:15:00Z","v":90193,"vw":2.639856},{"c":2.64,"h":2.65,"l":2.63,"n":256,"o":2.64,"t":"2026-10-16T19:30:00Z","v":55639,"vw":2.640864},{"c":2.61,"h":2.64,"l":2.61,"n":670,"o":2.64,"t":"2026-10-16T19:45:00Z","v":123298,"vw":2.623506},{"c":2.61,"h":2.62,"l":2.61,"n":5,"o":2.62,"t":"2026-10-16T20:00:00Z","v":33922,"vw":2.619969},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T21:45:00Z","v":1500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T22:00:00Z","v":500,"vw":2.6},{"c":2.5813,"h":2.5813,"l":2.5813,"n":1,"o":2.5813,"t":"2026-10-16T22:15:00Z","v":2000,"vw":2.5813},{"c":2.63,"h":2.65,"l":2.59,"n":14,"o":2.59,"t":"2026-10-19T08:15:00Z","v":44715,"vw":2.620308},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-19T08:30:00Z","v":834,"vw":2.614844},{"c":2.65,"h":2.65,"l":2.63,"n":2,"o":2.63,"t":"2026-10-19T11:15:00Z","v":1000,"vw":2.64202},{"c":2.61,"h":2.66,"l":2.61,"n":64,"o":2.63,"t":"2026-10-19T13:30:00Z","v":17805,"vw":2.634641},{"c":2.594,"h":2.6151,"l":2.589,"n":164,"o":2.615,"t":"2026-10-19T13:45:00Z","v":90969,"vw":2.600282},{"c":2.63,"h":2.64,"l":2.595,"n":101,"o":2.595,"t":"2026-10-19T14:00:00Z","v":19763,"vw":2.62293},{"c":2.6399,"h":2.64,"l":2.625,"n":137,"o":2.64,"t":"2026-10-19T14:15:00Z","v":12987,"vw":2.633978},{"c":2.61,"h":2.64,"l":2.605,"n":218,"o":2.63,"t":"2026-10-19T14:30:00Z","v":52466,"vw":2.628552},{"c":2.6,"h":2.61,"l":2.59,"n":103,"o":2.605,"t":"2026-10-19T14:45:00Z","v":15974,"vw":2.600703},{"c":2.6,"h":2.6,"l":2.59,"n":107,"o":2.6,"t":"2026-10-19T15:00:00Z","v":10921,"vw":2.598499},{"c":2.6,"h":2.6,"l":2.59,"n":132,"o":2.5935,"t":"2026-10-19T15:15:00Z","v":11677,"vw":2.597994},{"c":2.6,"h":2.61,"l":2.59,"n":129,"o":2.6,"t":"2026-10-19T15:30:00Z","v":17002,"vw":2.59844},{"c":2.6,"h":2.6,"l":2.595,"n":71,"o":2.6,"t":"2026-10-19T15:45:00Z","v":15070,"vw":2.596582},{"c":2.6,"h":2.6,"l":2.59,"n":152,"o":2.595,"t":"2026-10-19T16:00:00Z","v":28414,"vw":2.595555},{"c":2.6,"h":2.6,"l":2.59,"n":108,"o":2.6,"t":"2026-10-19T16:15:00Z","v":10003,"vw":2.598649},{"c":2.61,"h":2.61,"l":2.595,"n":88,"o":2.595,"t":"2026-10-19T16:30:00Z","v":6230,"vw":2.601558},{"c":2.6,"h":2.605,"l":2.595,"n":66,"o":2.605,"t":"2026-10-19T16:45:00Z","v":10034,"vw":2.599796},{"c":2.61,"h":2.61,"l":2.595,"n":75,"o":2.61,"t":"2026-10-19T17:00:00Z","v":10732,"vw":2.60048},{"c":2.61,"h":2.61,"l":2.6,"n":56,"o":2.61,"t":"2026-10-19T17:15:00Z","v":9419,"vw":2.609164},{"c":2.605,"h":2.615,"l":2.6,"n":94,"o":2.615,"t":"2026-10-19T17:30:00Z","v":17777,"vw":2.606582},{"c":2.59,"h":2.605,"l":2.58,"n":104,"o":2.605,"t":"2026-10-19T17:45:00Z","v":29168,"vw":2.591897},{"c":2.575,"h":2.59,"l":2.575,"n":223,"o":2.59,"t":"2026-10-19T18:00:00Z","v":30923,"vw":2.580979},{"c":2.56,"h":2.575,"l":2.55,"n":231,"o":2.575,"t":"2026-10-19T18:15:00Z","v":108503,"vw":2.563089},{"c":2.56,"h":2.56,"l":2.55,"n":156,"o":2.56,"t":"2026-10-19T18:30:00Z","v":36425,"vw":2.557894},{"c":2.56,"h":2.56,"l":2.5501,"n":71,"o":2.555,"t":"2026-10-19T18:45:00Z","v":14892,"vw":2.555471},{"c":2.545,"h":2.56,"l":2.54,"n":188,"o":2.56,"t":"2026-10-19T19:00:00Z","v":25591,"vw":2.551111},{"c":2.54,"h":2.55,"l":2.535,"n":199,"o":2.54,"t":"2026-10-19T19:15:00Z","v":46281,"vw":2.544929},{"c":2.54,"h":2.55,"l":2.54,"n":168,"o":2.545,"t":"2026-10-19T19:30:00Z","v":25702,"vw":2.542873},{"c":2.585,"h":2.59,"l":2.54,"n":677,"o":2.55,"t":"2026-10-19T19:45:00Z","v":134988,"vw":2.562986},{"c":2.5938,"h":2.5938,"l":2.56,"n":8,"o":2.56,"t":"2026-10-19T20:00:00Z","v":51510,"vw":2.560329},{"c":2.5408,"h":2.5408,"l":2.5408,"n":1,"o":2.5408,"t":"2026-10-19T20:15:00Z","v":501,"vw":2.5408},{"c":2.5561,"h":2.56,"l":2.5542,"n":5,"o":2.56,"t":"2026-10-19T20:45:00Z","v":3932,"vw":2.557592},{"c":2.5599,"h":2.56,"l":2.5599,"n":2,"o":2.56,"t":"2026-10-19T22:00:00Z","v":200,"vw":2.55995},{"c":2.54,"h":2.54,"l":2.52,"n":3,"o":2.52,"t":"2026-10-20T08:30:00Z","v":305,"vw":2.530033},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T11:15:00Z","v":109,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T12:30:00Z","v":428,"vw":2.55},{"c":2.58,"h":2.58,"l":2.55,"n":4,"o":2.55,"t":"2026-10-20T13:15:00Z","v":1529,"vw":2.558417},{"c":2.615,"h":2.615,"l":2.5775,"n":75,"o":2.58,"t":"2026-10-20T13:30:00Z","v":15216,"vw":2.592789},{"c":2.6356,"h":2.64,"l":2.61,"n":174,"o":2.62,"t":"2026-10-20T13:45:00Z","v":43052,"vw":2.633062},{"c":2.64,"h":2.65,"l":2.64,"n":161,"o":2.64,"t":"2026-10-20T14:00:00Z","v":31404,"vw":2.642317},{"c":2.63,"h":2.65,"l":2.62,"n":216,"o":2.65,"t":"2026-10-20T14:15:00Z","v":37980,"vw":2.635652},{"c":2.645,"h":2.645,"l":2.625,"n":115,"o":2.625,"t":"2026-10-20T14:30:00Z","v":13490,"vw":2.63408},{"c":2.645,"h":2.65,"l":2.63,"n":214,"o":2.645,"t":"2026-10-20T14:45:00Z","v":44122,"vw":2.645082},{"c":2.62,"h":2.65,"l":2.62,"n":124,"o":2.645,"t":"2026-10-20T15:00:00Z","v":21032,"vw":2.63711},{"c":2.62,"h":2.63,"l":2.615,"n":182,"o":2.625,"t":"2026-10-20T15:15:00Z","v":31133,"vw":2.620479},{"c":2.625,"h":2.625,"l":2.62,"n":62,"o":2.625,"t":"2026-10-20T15:30:00Z","v":5677,"vw":2.62326},{"c":2.615,"h":2.62,"l":2.61,"n":116,"o":2.62,"t":"2026-10-20T15:45:00Z","v":23686,"vw":2.617225},{"c":2.58,"h":2.62,"l":2.58,"n":169,"o":2.615,"t":"2026-10-20T16:00:00Z","v":54719,"vw":2.602041},{"c":2.59,"h":2.59,"l":2.58,"n":144,"o":2.58,"t":"2026-10-20T16:15:00Z","v":18572,"vw":2.585784},{"c":2.59,"h":2.605,"l":2.59,"n":271,"o":2.595,"t":"2026-10-20T16:30:00Z","v":25455,"vw":2.600132},{"c":2.59,"h":2.595,"l":2.59,"n":19,"o":2.59,"t":"2026-10-20T16:45:00Z","v":2463,"vw":2.59354},{"c":2.595,"h":2.6,"l":2.59,"n":52,"o":2.59,"t":"2026-10-20T17:00:00Z","v":9863,"vw":2.594896},{"c":2.615,"h":2.625,"l":2.5965,"n":278,"o":2.5965,"t":"2026-10-20T17:15:00Z","v":43991,"vw":2.607427},{"c":2.63,"h":2.63,"l":2.615,"n":54,"o":2.615,"t":"2026-10-20T17:30:00Z","v":7773,"vw":2.623761},{"c":2.62,"h":2.63,"l":2.62,"n":62,"o":2.63,"t":"2026-10-20T17:45:00Z","v":7743,"vw":2.626129},{"c":2.635,"h":2.635,"l":2.62,"n":93,"o":2.62,"t":"2026-10-20T18:00:00Z","v":12754,"vw":2.630798},{"c":2.62,"h":2.64,"l":2.62,"n":97,"o":2.64,"t":"2026-10-20T18:15:00Z","v":15675,"vw":2.630536},{"c":2.62,"h":2.63,"l":2.62,"n":52,"o":2.625,"t":"2026-10-20T18:30:00Z","v":4081,"vw":2.624341},{"c":2.635,"h":2.64,"l":2.625,"n":89,"o":2.625,"t":"2026-10-20T18:45:00Z","v":9546,"vw":2.631678},{"c":2.63,"h":2.64,"l":2.63,"n":79,"o":2.64,"t":"2026-10-20T19:00:00Z","v":8989,"vw":2.636804},{"c":2.635,"h":2.6402,"l":2.625,"n":450,"o":2.64,"t":"2026-10-20T19:15:00Z","v":121867,"vw":2.632308},{"c":2.65,"h":2.65,"l":2.635,"n":85,"o":2.64,"t":"2026-10-20T19:30:00Z","v":15297,"vw":2.643997},{"c":2.635,"h":2.65,"l":2.63,"n":526,"o":2.65,"t":"2026-10-20T19:45:00Z","v":47206,"vw":2.639073},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-20T20:00:00Z","v":23959,"vw":2.64},{"c":2.62,"h":2.62,"l":2.61,"n":2,"o":2.61,"t":"2026-10-21T08:30:00Z","v":202,"vw":2.615},{"c":2.61,"h":2.62,"l":2.6056,"n":3,"o":2.62,"t":"2026-10-21T11:00:00Z","v":311,"vw":2.612154},{"c":2.662,"h":2.662,"l":2.662,"n":1,"o":2.662,"t":"2026-10-21T11:15:00Z","v":100,"vw":2.662},{"c":2.6,"h":2.6,"l":2.6,"n":22,"o":2.6,"t":"2026-10-21T13:30:00Z","v":33798,"vw":2.6},{"c":2.615,"h":2.635,"l":2.61,"n":89,"o":2.63,"t":"2026-10-21T13:45:00Z","v":3880,"vw":2.624472},{"c":2.585,"h":2.615,"l":2.575,"n":79,"o":2.615,"t":"2026-10-21T14:00:00Z","v":12630,"vw":2.589002},{"c":2.575,"h":2.58,"l":2.55,"n":141,"o":2.58,"t":"2026-10-21T14:15:00Z","v":29663,"vw":2.567356},{"c":2.575,"h":2.58,"l":2.57,"n":114,"o":2.58,"t":"2026-10-21T14:30:00Z","v":7351,"vw":2.577697},{"c":2.57,"h":2.575,"l":2.565,"n":122,"o":2.575,"t":"2026-10-21T14:45:00Z","v":19427,"vw":2.570164},{"c":2.55,"h":2.565,"l":2.545,"n":188,"o":2.565,"t":"2026-10-21T15:00:00Z","v":42534,"vw":2.54893},{"c":2.555,"h":2.555,"l":2.545,"n":35,"o":2.55,"t":"2026-10-21T15:15:00Z","v":5116,"vw":2.550903},{"c":2.545,"h":2.555,"l":2.545,"n":48,"o":2.555,"t":"2026-10-21T15:30:00Z","v":13939,"vw":2.549509},{"c":2.54,"h":2.545,"l":2.535,"n":118,"o":2.54,"t":"2026-10-21T15:45:00Z","v":30526,"vw":2.539474},{"c":2.54,"h":2.54,"l":2.53,"n":52,"o":2.54,"t":"2026-10-21T16:00:00Z","v":4764,"vw":2.536189},{"c":2.535,"h":2.54,"l":2.53,"n":41,"o":2.53,"t":"2026-10-21T16:15:00Z","v":2534,"vw":2.53652},{"c":2.5385,"h":2.545,"l":2.535,"n":130,"o":2.54,"t":"2026-10-21T16:30:00Z","v":14223,"vw":2.538723},{"c":2.54,"h":2.54,"l":2.53,"n":83,"o":2.54,"t":"2026-10-21T16:45:00Z","v":16566,"vw":2.533014},{"c":2.54,"h":2.555,"l":2.53,"n":141,"o":2.54,"t":"2026-10-21T17:00:00Z","v":26124,"vw":2.547927},{"c":2.54,"h":2.5453,"l":2.53,"n":92,"o":2.54,"t":"2026-10-21T17:15:00Z","v":15410,"vw":2.539261},{"c":2.545,"h":2.55,"l":2.53,"n":99,"o":2.54,"t":"2026-10-21T17:30:00Z","v":19773,"vw":2.540951},{"c":2.535,"h":2.54,"l":2.53,"n":59,"o":2.54,"t":"2026-10-21T17:45:00Z","v":10160,"vw":2.53526},{"c":2.54,"h":2.545,"l":2.53,"n":166,"o":2.53,"t":"2026-10-21T18:00:00Z","v":24938,"vw":2.533801},{"c":2.545,"h":2.55,"l":2.54,"n":49,"o":2.55,"t":"2026-10-21T18:15:00Z","v":2541,"vw":2.545488},{"c":2.555,"h":2.555,"l":2.54,"n":75,"o":2.545,"t":"2026-10-21T18:30:00Z","v":8079,"vw":2.54855},{"c":2.555,"h":2.555,"l":2.54,"n":116,"o":2.55,"t":"2026-10-21T18:45:00Z","v":16265,"vw":2.55},{"c":2.55,"h":2.56,"l":2.55,"n":185,"o":2.555,"t":"2026-10-21T19:00:00Z","v":23996,"vw":2.553252},{"c":2.565,"h":2.565,"l":2.55,"n":186,"o":2.55,"t":"2026-10-21T19:15:00Z","v":9134,"vw":2.556447},{"c":2.565,"h":2.57,"l":2.56,"n":212,"o":2.565,"t":"2026-10-21T19:30:00Z","v":7621,"vw":2.565358},{"c":2.575,"h":2.59,"l":2.565,"n":1143,"o":2.565,"t":"2026-10-21T19:45:00Z","v":120847,"vw":2.57927},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-21T20:00:00Z","v":31993,"vw":2.57},{"c":2.54,"h":2.54,"l":2.52,"n":6,"o":2.52,"t":"2026-10-22T10:15:00Z","v":502,"vw":2.53},{"c":2.56,"h":2.57,"l":2.53,"n":60,"o":2.53,"t":"2026-10-22T13:30:00Z","v":22914,"vw":2.542295},{"c":2.569,"h":2.58,"l":2.549,"n":58,"o":2.57,"t":"2026-10-22T13:45:00Z","v":9608,"vw":2.559325},{"c":2.58,"h":2.6,"l":2.58,"n":114,"o":2.58,"t":"2026-10-22T14:00:00Z","v":16856,"vw":2.585596},{"c":2.565,"h":2.58,"l":2.565,"n":77,"o":2.575,"t":"2026-10-22T14:15:00Z","v":6506,"vw":2.570389},{"c":2.58,"h":2.58,"l":2.565,"n":167,"o":2.57,"t":"2026-10-22T14:30:00Z","v":14170,"vw":2.571758},{"c":2.555,"h":2.585,"l":2.55,"n":161,"o":2.58,"t":"2026-10-22T14:45:00Z","v":22966,"vw":2.568188},{"c":2.55,"h":2.555,"l":2.54,"n":125,"o":2.555,"t":"2026-10-22T15:00:00Z","v":15086,"vw":2.548341},{"c":2.57,"h":2.57,"l":2.545,"n":116,"o":2.545,"t":"2026-10-22T15:15:00Z","v":14387,"vw":2.556247},{"c":2.555,"h":2.565,"l":2.555,"n":124,"o":2.565,"t":"2026-10-22T15:30:00Z","v":7063,"vw":2.559915},{"c":2.555,"h":2.56,"l":2.555,"n":89,"o":2.56,"t":"2026-10-22T15:45:00Z","v":5884,"vw":2.558785},{"c":2.565,"h":2.565,"l":2.555,"n":103,"o":2.555,"t":"2026-10-22T16:00:00Z","v":13833,"vw":2.561902},{"c":2.555,"h":2.565,"l":2.55,"n":77,"o":2.565,"t":"2026-10-22T16:15:00Z","v":7060,"vw":2.555621},{"c":2.545,"h":2.555,"l":2.545,"n":129,"o":2.555,"t":"2026-10-22T16:30:00Z","v":18850,"vw":2.548737},{"c":2.545,"h":2.55,"l":2.535,"n":92,"o":2.545,"t":"2026-10-22T16:45:00Z","v":8134,"vw":2.54118},{"c":2.545,"h":2.55,"l":2.54,"n":77,"o":2.55,"t":"2026-10-22T17:00:00Z","v":10248,"vw":2.542732},{"c":2.545,"h":2.55,"l":2.54,"n":108,"o":2.55,"t":"2026-10-22T17:15:00Z","v":14496,"vw":2.547388},{"c":2.555,"h":2.555,"l":2.54,"n":153,"o":2.545,"t":"2026-10-22T17:30:00Z","v":29083,"vw":2.550388},{"c":2.555,"h":2.56,"l":2.55,"n":98,"o":2.555,"t":"2026-10-22T17:45:00Z","v":12929,"vw":2.555493},{"c":2.555,"h":2.56,"l":2.55,"n":91,"o":2.5543,"t":"2026-10-22T18:00:00Z","v":19417,"vw":2.554301},{"c":2.555,"h":2.565,"l":2.55,"n":108,"o":2.555,"t":"2026-10-22T18:15:00Z","v":16095,"vw":2.558039},{"c":2.555,"h":2.56,"l":2.55,"n":85,"o":2.55,"t":"2026-10-22T18:30:00Z","v":14170,"vw":2.556401},{"c":2.56,"h":2.56,"l":2.55,"n":135,"o":2.555,"t":"2026-10-22T18:45:00Z","v":18461,"vw":2.558016},{"c":2.565,"h":2.57,"l":2.555,"n":74,"o":2.555,"t":"2026-10-22T19:00:00Z","v":7278,"vw":2.559688},{"c":2.565,"h":2.57,"l":2.56,"n":71,"o":2.565,"t":"2026-10-22T19:15:00Z","v":12039,"vw":2.56495},{"c":2.55,"h":2.565,"l":2.55,"n":181,"o":2.565,"t":"2026-10-22T19:30:00Z","v":27721,"vw":2.559884},{"c":2.56,"h":2.57,"l":2.55,"n":462,"o":2.55,"t":"2026-10-22T19:45:00Z","v":55025,"vw":2.558842},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-22T20:00:00Z","v":30186,"vw":2.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05422033159151337,"strike":7.05045643705364,"iv":1.8990059446611576,"gamma":0.11012240769477244,"theta":-0.0028431690969370803,"vega":0.0009366984577674015,"rho":0.00015889214086049714,"breakevenPct":176.4465668733523},{"delta":0.15,"premium":0.08378647197620814,"strike":6.595592738827567,"iv":1.8183376175258958,"gamma":0.14792504587002508,"theta":-0.003098749954900187,"vega":0.0011229541097298765,"rho":0.00023681885017121107,"breakevenPct":159.89802376668388},{"delta":0.2,"premium":0.11335261236090294,"strike":6.140729040601493,"iv":1.7376692903906343,"gamma":0.18572768404527776,"theta":-0.003354330812863294,"vega":0.0013092097616923513,"rho":0.0003147455594819251,"breakevenPct":143.34948066001542},{"delta":0.25,"premium":0.14291875274559773,"strike":5.685865342375419,"iv":1.6570009632553726,"gamma":0.22353032222053043,"theta":-0.003609911670826401,"vega":0.0014954654136548262,"rho":0.0003926722687926391,"breakevenPct":126.80093755334698},{"delta":0.3,"premium":0.1724848931302925,"strike":5.231001644149345,"iv":1.5763326361201109,"gamma":0.2613329603957831,"theta":-0.0038654925287895077,"vega":0.001681721065617301,"rho":0.00047059897810335305,"breakevenPct":110.25239444667855},{"delta":0.35,"premium":0.20205103351498727,"strike":4.7761379459232725,"iv":1.4956643089848494,"gamma":0.2991355985710357,"theta":-0.004121073386752614,"vega":0.001867976717579776,"rho":0.000548525687414067,"breakevenPct":93.70385134001012},{"delta":0.4,"premium":0.2316171738996821,"strike":4.321274247697199,"iv":1.4149959818495876,"gamma":0.3369382367462884,"theta":-0.004376654244715721,"vega":0.002054232369542251,"rho":0.000626452396724781,"breakevenPct":77.15530823334167},{"delta":0.45,"premium":0.2611833142843769,"strike":3.8664105494711243,"iv":1.334327654714326,"gamma":0.37474087492154107,"theta":-0.004632235102678828,"vega":0.0022404880215047256,"rho":0.000704379106035495,"breakevenPct":60.606765126673224},{"delta":0.5,"premium":0.2907494546690717,"strike":3.411546851245051,"iv":1.2536593275790642,"gamma":0.4125435130967937,"theta":-0.004887815960641934,"vega":0.0024267436734672007,"rho":0.0007823058153462089,"breakevenPct":44.05822202000479},{"delta":0.55,"premium":0.3203155950537665,"strike":2.956683153018977,"iv":1.1729910004438024,"gamma":0.45034615127204636,"theta":-0.005143396818605041,"vega":0.0026129993254296754,"rho":0.000860232524656923,"breakevenPct":27.50967891333633},{"delta":0.6,"premium":0.34988173543846124,"strike":2.501819454792904,"iv":1.0923226733085412,"gamma":0.488148789447299,"theta":-0.005398977676568148,"vega":0.00279925497739215,"rho":0.0009381592339676368,"breakevenPct":10.961135806667926}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1340185042190252,"iv":5.194571107867331,"gamma":0.04970473072725629,"theta":-0.01084744866073778,"vega":0.0012516299256755737,"rho":-0.000500806009456073,"breakevenPct":70.46620606151652},{"delta":0.15,"premium":0.3646820619955164,"strike":1.5187598872808792,"iv":3.666640169558559,"gamma":0.09332738533928105,"theta":-0.010568748195865247,"vega":0.0016852657965111652,"rho":-0.0005970144683411248,"breakevenPct":55.094248043371095},{"delta":0.2,"premium":0.13342744285833513,"strike":2.0514268351666693,"iv":1.250950295548986,"gamma":0.30202764650236463,"theta":-0.004271438090467275,"vega":0.0019841999312696767,"rho":-0.0005191961855933162,"breakevenPct":25.36967345103757},{"delta":0.25,"premium":0.21309207595715066,"strike":2.173987809164847,"iv":1.3574666082405198,"gamma":0.30723867204816663,"theta":-0.0052082036395199325,"vega":0.0022070961249118417,"rho":-0.0006841057981843064,"breakevenPct":23.700555128105186},{"delta":0.3,"premium":0.2927567090559662,"strike":2.2965487831630247,"iv":1.4639829209320538,"gamma":0.3124496975939687,"theta":-0.006144969188572589,"vega":0.0024299923185540063,"rho":-0.0008490154107752965,"breakevenPct":22.031436805172802},{"delta":0.35,"premium":0.37242134215478173,"strike":2.419109757161203,"iv":1.5704992336235877,"gamma":0.3176607231397707,"theta":-0.007081734737625247,"vega":0.002652888512196171,"rho":-0.0010139250233662867,"breakevenPct":20.362318482240422}]},"raw":{"call":[{"delta":0.1,"premium":0.05422033159151337,"strike":7.05045643705364,"iv":1.8990059446611576,"gamma":0.11012240769477244,"theta":-0.0028431690969370803,"vega":0.0009366984577674015,"rho":0.00015889214086049714,"breakevenPct":176.4465668733523},{"delta":0.15,"premium":0.08378647197620814,"strike":6.595592738827567,"iv":1.8183376175258958,"gamma":0.14792504587002508,"theta":-0.003098749954900187,"vega":0.0011229541097298765,"rho":0.00023681885017121107,"breakevenPct":159.89802376668388},{"delta":0.2,"premium":0.11335261236090294,"strike":6.140729040601493,"iv":1.7376692903906343,"gamma":0.18572768404527776,"theta":-0.003354330812863294,"vega":0.0013092097616923513,"rho":0.0003147455594819251,"breakevenPct":143.34948066001542},{"delta":0.25,"premium":0.14291875274559773,"strike":5.685865342375419,"iv":1.6570009632553726,"gamma":0.22353032222053043,"theta":-0.003609911670826401,"vega":0.0014954654136548262,"rho":0.0003926722687926391,"breakevenPct":126.80093755334698},{"delta":0.3,"premium":0.1724848931302925,"strike":5.231001644149345,"iv":1.5763326361201109,"gamma":0.2613329603957831,"theta":-0.0038654925287895077,"vega":0.001681721065617301,"rho":0.00047059897810335305,"breakevenPct":110.25239444667855},{"delta":0.35,"premium":0.20205103351498727,"strike":4.7761379459232725,"iv":1.4956643089848494,"gamma":0.2991355985710357,"theta":-0.004121073386752614,"vega":0.001867976717579776,"rho":0.000548525687414067,"breakevenPct":93.70385134001012},{"delta":0.4,"premium":0.2316171738996821,"strike":4.321274247697199,"iv":1.4149959818495876,"gamma":0.3369382367462884,"theta":-0.004376654244715721,"vega":0.002054232369542251,"rho":0.000626452396724781,"breakevenPct":77.15530823334167},{"delta":0.45,"premium":0.2611833142843769,"strike":3.8664105494711243,"iv":1.334327654714326,"gamma":0.37474087492154107,"theta":-0.004632235102678828,"vega":0.0022404880215047256,"rho":0.000704379106035495,"breakevenPct":60.606765126673224},{"delta":0.5,"premium":0.2907494546690717,"strike":3.411546851245051,"iv":1.2536593275790642,"gamma":0.4125435130967937,"theta":-0.004887815960641934,"vega":0.0024267436734672007,"rho":0.0007823058153462089,"breakevenPct":44.05822202000479},{"delta":0.55,"premium":0.3203155950537665,"strike":2.956683153018977,"iv":1.1729910004438024,"gamma":0.45034615127204636,"theta":-0.005143396818605041,"vega":0.0026129993254296754,"rho":0.000860232524656923,"breakevenPct":27.50967891333633},{"delta":0.6,"premium":0.34988173543846124,"strike":2.501819454792904,"iv":1.0923226733085412,"gamma":0.488148789447299,"theta":-0.005398977676568148,"vega":0.00279925497739215,"rho":0.0009381592339676368,"breakevenPct":10.961135806667926}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1340185042190252,"iv":5.194571107867331,"gamma":0.04970473072725629,"theta":-0.01084744866073778,"vega":0.0012516299256755737,"rho":-0.000500806009456073,"breakevenPct":70.46620606151652},{"delta":0.15,"premium":0.3646820619955164,"strike":1.5187598872808792,"iv":3.666640169558559,"gamma":0.09332738533928105,"theta":-0.010568748195865247,"vega":0.0016852657965111652,"rho":-0.0005970144683411248,"breakevenPct":55.094248043371095},{"delta":0.2,"premium":0.13342744285833513,"strike":2.0514268351666693,"iv":1.250950295548986,"gamma":0.30202764650236463,"theta":-0.004271438090467275,"vega":0.0019841999312696767,"rho":-0.0005191961855933162,"breakevenPct":25.36967345103757},{"delta":0.25,"premium":0.21309207595715066,"strike":2.173987809164847,"iv":1.3574666082405198,"gamma":0.30723867204816663,"theta":-0.0052082036395199325,"vega":0.0022070961249118417,"rho":-0.0006841057981843064,"breakevenPct":23.700555128105186},{"delta":0.3,"premium":0.2927567090559662,"strike":2.2965487831630247,"iv":1.4639829209320538,"gamma":0.3124496975939687,"theta":-0.006144969188572589,"vega":0.0024299923185540063,"rho":-0.0008490154107752965,"breakevenPct":22.031436805172802},{"delta":0.35,"premium":0.37242134215478173,"strike":2.419109757161203,"iv":1.5704992336235877,"gamma":0.3176607231397707,"theta":-0.007081734737625247,"vega":0.002652888512196171,"rho":-0.0010139250233662867,"breakevenPct":20.362318482240422}]}},"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"}}