{"symbol":"VUZI","url":"https://intraalpha.com/companies/VUZI","capturedAt":"2026-10-22T23:24:05.703Z","state":"ready","quote":{"symbol":"VUZI","last_price":2.0722,"prev_close":2.25,"regular_close":2.06,"change":-0.1778,"change_pct":-7.9022,"regular_change":-0.19,"regular_change_pct":-8.4444,"extended_change":0.0122,"extended_change_pct":0.5922,"bid":2.07,"ask":2.08,"bid_size":3400,"ask_size":300,"volume":1024053,"vwap":2.118361,"open":2.2,"high":2.225,"low":2.045,"close":2.06,"trade_count":5473,"last_trade_at":"2026-10-22T23:11:59.83003164Z","last_quote_at":"2026-10-22T23:12:41.860907125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:02.520994574-04:00","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":"VUZI","fetched_at":"2026-10-22T23:24:05.239777+00:00","name":"Vuzix Corp Cmn Stk","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Vuzix Corporation designs, manufactures, markets and sells augmented reality (AR) computing and display devices for consumer and business markets in North America, Asia-Pacific, Europe, and internationally. The company is headquartered in West Henrietta, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":189932000,"ebitda":-28199452,"pe_ratio":null,"peg_ratio":0,"book_value":0.25,"dividend_per_share":null,"dividend_yield":null,"eps":-0.39,"revenue_ttm":5908800,"gross_profit_ttm":-569204,"profit_margin":0,"operating_margin_ttm":-6.98,"return_on_assets_ttm":-0.533,"return_on_equity_ttm":-0.944,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.141,"analyst_target_price":6,"analyst_number":null,"beta":1.752,"fifty_two_week_high":5.62,"fifty_two_week_low":1.97,"fifty_day_ma":2.655,"two_hundred_day_ma":2.791,"shares_outstanding":84414000,"forward_pe":null,"price_to_sales":32.14,"price_to_book":11.39,"ev_to_revenue":39.61,"ev_to_ebitda":-1.112},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:05.239777+00:00"},"optionObservedAt":"2026-10-22T19:54:59.498Z","bars":[{"c":2.22,"h":2.22,"l":2.21,"n":11,"o":2.22,"t":"2026-10-15T08:00:00Z","v":1665,"vw":2.214578},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T08:45:00Z","v":1663,"vw":2.21},{"c":2.17,"h":2.19,"l":2.17,"n":2,"o":2.19,"t":"2026-10-15T11:05:00Z","v":200,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T11:10:00Z","v":200,"vw":2.17},{"c":2.1503,"h":2.1503,"l":2.1503,"n":1,"o":2.1503,"t":"2026-10-15T11:15:00Z","v":1862,"vw":2.1503},{"c":2.1669,"h":2.1669,"l":2.1669,"n":1,"o":2.1669,"t":"2026-10-15T12:55:00Z","v":1700,"vw":2.1669},{"c":2.1,"h":2.15,"l":2.1,"n":227,"o":2.15,"t":"2026-10-15T13:30:00Z","v":63029,"vw":2.119646},{"c":2.105,"h":2.115,"l":2.09,"n":203,"o":2.09,"t":"2026-10-15T13:35:00Z","v":33418,"vw":2.10134},{"c":2.105,"h":2.11,"l":2.09,"n":224,"o":2.105,"t":"2026-10-15T13:40:00Z","v":43758,"vw":2.095999},{"c":2.079,"h":2.1088,"l":2.075,"n":246,"o":2.1,"t":"2026-10-15T13:45:00Z","v":48017,"vw":2.083807},{"c":2.075,"h":2.085,"l":2.075,"n":79,"o":2.08,"t":"2026-10-15T13:50:00Z","v":16577,"vw":2.078774},{"c":2.075,"h":2.0799,"l":2.05,"n":239,"o":2.0798,"t":"2026-10-15T13:55:00Z","v":47420,"vw":2.060639},{"c":2.085,"h":2.105,"l":2.075,"n":252,"o":2.075,"t":"2026-10-15T14:00:00Z","v":58904,"vw":2.094489},{"c":2.095,"h":2.095,"l":2.08,"n":106,"o":2.085,"t":"2026-10-15T14:05:00Z","v":23270,"vw":2.0899},{"c":2.095,"h":2.105,"l":2.095,"n":143,"o":2.1,"t":"2026-10-15T14:10:00Z","v":30167,"vw":2.101261},{"c":2.1,"h":2.1,"l":2.09,"n":71,"o":2.095,"t":"2026-10-15T14:15:00Z","v":5887,"vw":2.098765},{"c":2.1,"h":2.105,"l":2.1,"n":48,"o":2.1001,"t":"2026-10-15T14:20:00Z","v":3172,"vw":2.102321},{"c":2.1,"h":2.1,"l":2.095,"n":55,"o":2.1,"t":"2026-10-15T14:25:00Z","v":8009,"vw":2.098694},{"c":2.1002,"h":2.11,"l":2.094,"n":47,"o":2.095,"t":"2026-10-15T14:30:00Z","v":5183,"vw":2.10394},{"c":2.1072,"h":2.11,"l":2.104,"n":112,"o":2.105,"t":"2026-10-15T14:35:00Z","v":8167,"vw":2.107607},{"c":2.1198,"h":2.125,"l":2.11,"n":85,"o":2.11,"t":"2026-10-15T14:40:00Z","v":15294,"vw":2.121559},{"c":2.1188,"h":2.12,"l":2.11,"n":51,"o":2.12,"t":"2026-10-15T14:45:00Z","v":2587,"vw":2.118465},{"c":2.115,"h":2.1188,"l":2.115,"n":25,"o":2.1183,"t":"2026-10-15T14:50:00Z","v":1935,"vw":2.116268},{"c":2.12,"h":2.12,"l":2.1113,"n":44,"o":2.115,"t":"2026-10-15T14:55:00Z","v":2842,"vw":2.116671},{"c":2.115,"h":2.115,"l":2.11,"n":67,"o":2.115,"t":"2026-10-15T15:00:00Z","v":22039,"vw":2.110466},{"c":2.115,"h":2.12,"l":2.115,"n":32,"o":2.115,"t":"2026-10-15T15:05:00Z","v":1795,"vw":2.115333},{"c":2.125,"h":2.1291,"l":2.115,"n":67,"o":2.115,"t":"2026-10-15T15:10:00Z","v":8338,"vw":2.120044},{"c":2.125,"h":2.1297,"l":2.125,"n":26,"o":2.125,"t":"2026-10-15T15:15:00Z","v":4530,"vw":2.127092},{"c":2.115,"h":2.13,"l":2.115,"n":78,"o":2.125,"t":"2026-10-15T15:20:00Z","v":12592,"vw":2.120631},{"c":2.1109,"h":2.12,"l":2.1109,"n":10,"o":2.115,"t":"2026-10-15T15:25:00Z","v":1352,"vw":2.116781},{"c":2.105,"h":2.1111,"l":2.1001,"n":41,"o":2.1111,"t":"2026-10-15T15:30:00Z","v":4156,"vw":2.107098},{"c":2.105,"h":2.11,"l":2.1025,"n":48,"o":2.105,"t":"2026-10-15T15:35:00Z","v":2498,"vw":2.105139},{"c":2.1099,"h":2.11,"l":2.105,"n":28,"o":2.105,"t":"2026-10-15T15:40:00Z","v":4117,"vw":2.109517},{"c":2.11,"h":2.11,"l":2.105,"n":58,"o":2.11,"t":"2026-10-15T15:45:00Z","v":11443,"vw":2.1086},{"c":2.105,"h":2.11,"l":2.1,"n":22,"o":2.105,"t":"2026-10-15T15:50:00Z","v":2488,"vw":2.105507},{"c":2.1099,"h":2.11,"l":2.105,"n":7,"o":2.1071,"t":"2026-10-15T15:55:00Z","v":658,"vw":2.107687},{"c":2.115,"h":2.12,"l":2.105,"n":53,"o":2.105,"t":"2026-10-15T16:00:00Z","v":8859,"vw":2.110603},{"c":2.115,"h":2.115,"l":2.1101,"n":10,"o":2.115,"t":"2026-10-15T16:05:00Z","v":581,"vw":2.112382},{"c":2.125,"h":2.125,"l":2.115,"n":80,"o":2.115,"t":"2026-10-15T16:10:00Z","v":12424,"vw":2.118534},{"c":2.125,"h":2.125,"l":2.125,"n":7,"o":2.125,"t":"2026-10-15T16:15:00Z","v":330,"vw":2.125},{"c":2.1261,"h":2.1261,"l":2.12,"n":21,"o":2.125,"t":"2026-10-15T16:20:00Z","v":1556,"vw":2.124484},{"c":2.125,"h":2.13,"l":2.12,"n":58,"o":2.1299,"t":"2026-10-15T16:25:00Z","v":10446,"vw":2.125749},{"c":2.125,"h":2.13,"l":2.12,"n":37,"o":2.12,"t":"2026-10-15T16:30:00Z","v":9703,"vw":2.127781},{"c":2.125,"h":2.13,"l":2.125,"n":44,"o":2.125,"t":"2026-10-15T16:35:00Z","v":2755,"vw":2.126318},{"c":2.125,"h":2.125,"l":2.12,"n":9,"o":2.12,"t":"2026-10-15T16:40:00Z","v":604,"vw":2.122664},{"c":2.12,"h":2.12,"l":2.12,"n":6,"o":2.12,"t":"2026-10-15T16:45:00Z","v":408,"vw":2.12},{"c":2.125,"h":2.13,"l":2.125,"n":15,"o":2.125,"t":"2026-10-15T16:50:00Z","v":643,"vw":2.126875},{"c":2.12,"h":2.125,"l":2.12,"n":14,"o":2.125,"t":"2026-10-15T16:55:00Z","v":594,"vw":2.121853},{"c":2.125,"h":2.13,"l":2.12,"n":37,"o":2.12,"t":"2026-10-15T17:00:00Z","v":14484,"vw":2.128399},{"c":2.125,"h":2.125,"l":2.125,"n":18,"o":2.125,"t":"2026-10-15T17:05:00Z","v":488,"vw":2.125},{"c":2.125,"h":2.13,"l":2.125,"n":23,"o":2.125,"t":"2026-10-15T17:10:00Z","v":13322,"vw":2.129799},{"c":2.125,"h":2.125,"l":2.1212,"n":32,"o":2.125,"t":"2026-10-15T17:15:00Z","v":3813,"vw":2.124777},{"c":2.12,"h":2.1212,"l":2.12,"n":13,"o":2.1212,"t":"2026-10-15T17:20:00Z","v":489,"vw":2.120612},{"c":2.1201,"h":2.125,"l":2.12,"n":21,"o":2.125,"t":"2026-10-15T17:25:00Z","v":1826,"vw":2.121171},{"c":2.125,"h":2.13,"l":2.12,"n":73,"o":2.12,"t":"2026-10-15T17:30:00Z","v":15242,"vw":2.124973},{"c":2.13,"h":2.13,"l":2.125,"n":70,"o":2.125,"t":"2026-10-15T17:35:00Z","v":11784,"vw":2.128798},{"c":2.125,"h":2.13,"l":2.125,"n":43,"o":2.125,"t":"2026-10-15T17:40:00Z","v":4931,"vw":2.128033},{"c":2.1288,"h":2.13,"l":2.125,"n":23,"o":2.125,"t":"2026-10-15T17:45:00Z","v":1296,"vw":2.12743},{"c":2.125,"h":2.125,"l":2.125,"n":11,"o":2.125,"t":"2026-10-15T17:50:00Z","v":376,"vw":2.125},{"c":2.125,"h":2.13,"l":2.125,"n":8,"o":2.13,"t":"2026-10-15T17:55:00Z","v":5436,"vw":2.129673},{"c":2.125,"h":2.13,"l":2.125,"n":47,"o":2.125,"t":"2026-10-15T18:00:00Z","v":7681,"vw":2.126551},{"c":2.125,"h":2.13,"l":2.125,"n":28,"o":2.125,"t":"2026-10-15T18:05:00Z","v":3148,"vw":2.128552},{"c":2.125,"h":2.125,"l":2.125,"n":30,"o":2.125,"t":"2026-10-15T18:10:00Z","v":1635,"vw":2.125},{"c":2.125,"h":2.13,"l":2.125,"n":30,"o":2.13,"t":"2026-10-15T18:15:00Z","v":874,"vw":2.125833},{"c":2.125,"h":2.1251,"l":2.125,"n":26,"o":2.125,"t":"2026-10-15T18:20:00Z","v":2145,"vw":2.125065},{"c":2.125,"h":2.13,"l":2.12,"n":41,"o":2.125,"t":"2026-10-15T18:25:00Z","v":2774,"vw":2.125246},{"c":2.1243,"h":2.125,"l":2.1243,"n":30,"o":2.125,"t":"2026-10-15T18:30:00Z","v":2757,"vw":2.124719},{"c":2.125,"h":2.1288,"l":2.125,"n":19,"o":2.1288,"t":"2026-10-15T18:35:00Z","v":1170,"vw":2.126823},{"c":2.13,"h":2.13,"l":2.1201,"n":44,"o":2.1201,"t":"2026-10-15T18:40:00Z","v":4835,"vw":2.124925},{"c":2.13,"h":2.13,"l":2.124,"n":56,"o":2.125,"t":"2026-10-15T18:45:00Z","v":25106,"vw":2.124974},{"c":2.13,"h":2.13,"l":2.125,"n":26,"o":2.125,"t":"2026-10-15T18:50:00Z","v":2399,"vw":2.125712},{"c":2.125,"h":2.13,"l":2.1226,"n":20,"o":2.125,"t":"2026-10-15T18:55:00Z","v":1671,"vw":2.125172},{"c":2.135,"h":2.14,"l":2.125,"n":132,"o":2.13,"t":"2026-10-15T19:00:00Z","v":25024,"vw":2.13169},{"c":2.145,"h":2.145,"l":2.135,"n":80,"o":2.135,"t":"2026-10-15T19:05:00Z","v":13173,"vw":2.140765},{"c":2.145,"h":2.15,"l":2.145,"n":49,"o":2.145,"t":"2026-10-15T19:10:00Z","v":5110,"vw":2.145109},{"c":2.15,"h":2.15,"l":2.145,"n":43,"o":2.145,"t":"2026-10-15T19:15:00Z","v":2501,"vw":2.146501},{"c":2.165,"h":2.17,"l":2.15,"n":118,"o":2.15,"t":"2026-10-15T19:20:00Z","v":40132,"vw":2.157054},{"c":2.155,"h":2.165,"l":2.1525,"n":99,"o":2.165,"t":"2026-10-15T19:25:00Z","v":15971,"vw":2.158635},{"c":2.165,"h":2.165,"l":2.155,"n":93,"o":2.155,"t":"2026-10-15T19:30:00Z","v":24469,"vw":2.160064},{"c":2.165,"h":2.165,"l":2.165,"n":22,"o":2.165,"t":"2026-10-15T19:35:00Z","v":3282,"vw":2.165},{"c":2.165,"h":2.17,"l":2.16,"n":73,"o":2.165,"t":"2026-10-15T19:40:00Z","v":10141,"vw":2.168122},{"c":2.165,"h":2.165,"l":2.165,"n":83,"o":2.165,"t":"2026-10-15T19:45:00Z","v":5628,"vw":2.165},{"c":2.155,"h":2.165,"l":2.1501,"n":198,"o":2.165,"t":"2026-10-15T19:50:00Z","v":23074,"vw":2.155828},{"c":2.155,"h":2.16,"l":2.15,"n":458,"o":2.155,"t":"2026-10-15T19:55:00Z","v":51523,"vw":2.156851},{"c":2.16,"h":2.16,"l":2.155,"n":11,"o":2.16,"t":"2026-10-15T20:00:00Z","v":52558,"vw":2.159981},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T22:40:00Z","v":150,"vw":2.17},{"c":2.168,"h":2.168,"l":2.168,"n":1,"o":2.168,"t":"2026-10-15T22:45:00Z","v":300,"vw":2.168},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-15T23:55:00Z","v":400,"vw":2.17},{"c":2.2,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-10-16T08:00:00Z","v":2735,"vw":2.195903},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-16T08:15:00Z","v":395,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T11:00:00Z","v":2250,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T11:25:00Z","v":1000,"vw":2.21},{"c":2.19,"h":2.2,"l":2.19,"n":11,"o":2.2,"t":"2026-10-16T11:30:00Z","v":2374,"vw":2.193525},{"c":2.24,"h":2.24,"l":2.215,"n":10,"o":2.215,"t":"2026-10-16T11:50:00Z","v":17803,"vw":2.238259},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-16T12:05:00Z","v":9396,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T12:40:00Z","v":100,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T12:50:00Z","v":1570,"vw":2.21},{"c":2.18,"h":2.22,"l":2.16,"n":188,"o":2.2,"t":"2026-10-16T13:30:00Z","v":58647,"vw":2.174746},{"c":2.185,"h":2.185,"l":2.18,"n":85,"o":2.18,"t":"2026-10-16T13:35:00Z","v":15714,"vw":2.180374},{"c":2.2,"h":2.2,"l":2.17,"n":90,"o":2.18,"t":"2026-10-16T13:40:00Z","v":17598,"vw":2.185329},{"c":2.185,"h":2.205,"l":2.185,"n":26,"o":2.205,"t":"2026-10-16T13:45:00Z","v":4002,"vw":2.198784},{"c":2.18,"h":2.19,"l":2.18,"n":18,"o":2.18,"t":"2026-10-16T13:50:00Z","v":1874,"vw":2.183889},{"c":2.185,"h":2.188,"l":2.18,"n":31,"o":2.18,"t":"2026-10-16T13:55:00Z","v":7347,"vw":2.185753},{"c":2.194,"h":2.2,"l":2.185,"n":79,"o":2.185,"t":"2026-10-16T14:00:00Z","v":30030,"vw":2.187776},{"c":2.215,"h":2.215,"l":2.19,"n":78,"o":2.19,"t":"2026-10-16T14:05:00Z","v":10172,"vw":2.204862},{"c":2.22,"h":2.22,"l":2.205,"n":51,"o":2.215,"t":"2026-10-16T14:10:00Z","v":10055,"vw":2.207951},{"c":2.22,"h":2.23,"l":2.215,"n":74,"o":2.22,"t":"2026-10-16T14:15:00Z","v":12985,"vw":2.218716},{"c":2.23,"h":2.235,"l":2.22,"n":101,"o":2.22,"t":"2026-10-16T14:20:00Z","v":9783,"vw":2.226754},{"c":2.24,"h":2.25,"l":2.225,"n":115,"o":2.235,"t":"2026-10-16T14:25:00Z","v":26641,"vw":2.243048},{"c":2.245,"h":2.25,"l":2.24,"n":120,"o":2.245,"t":"2026-10-16T14:30:00Z","v":8697,"vw":2.247974},{"c":2.23,"h":2.25,"l":2.225,"n":294,"o":2.245,"t":"2026-10-16T14:35:00Z","v":51167,"vw":2.239989},{"c":2.225,"h":2.23,"l":2.215,"n":97,"o":2.225,"t":"2026-10-16T14:40:00Z","v":10789,"vw":2.224471},{"c":2.215,"h":2.225,"l":2.215,"n":28,"o":2.225,"t":"2026-10-16T14:45:00Z","v":1702,"vw":2.216786},{"c":2.21,"h":2.22,"l":2.205,"n":64,"o":2.215,"t":"2026-10-16T14:50:00Z","v":11818,"vw":2.217657},{"c":2.21,"h":2.21,"l":2.21,"n":31,"o":2.21,"t":"2026-10-16T14:55:00Z","v":2513,"vw":2.21},{"c":2.205,"h":2.21,"l":2.2008,"n":37,"o":2.205,"t":"2026-10-16T15:00:00Z","v":6635,"vw":2.205862},{"c":2.195,"h":2.21,"l":2.195,"n":91,"o":2.21,"t":"2026-10-16T15:05:00Z","v":6795,"vw":2.203088},{"c":2.2,"h":2.2,"l":2.1909,"n":25,"o":2.195,"t":"2026-10-16T15:10:00Z","v":4722,"vw":2.194962},{"c":2.19,"h":2.195,"l":2.19,"n":26,"o":2.195,"t":"2026-10-16T15:15:00Z","v":774,"vw":2.1925},{"c":2.19,"h":2.19,"l":2.185,"n":53,"o":2.19,"t":"2026-10-16T15:20:00Z","v":3178,"vw":2.189809},{"c":2.195,"h":2.195,"l":2.1808,"n":60,"o":2.1808,"t":"2026-10-16T15:25:00Z","v":8618,"vw":2.188793},{"c":2.205,"h":2.205,"l":2.1991,"n":31,"o":2.2,"t":"2026-10-16T15:30:00Z","v":4200,"vw":2.200746},{"c":2.205,"h":2.205,"l":2.205,"n":5,"o":2.205,"t":"2026-10-16T15:35:00Z","v":125,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":14,"o":2.205,"t":"2026-10-16T15:40:00Z","v":138,"vw":2.205},{"c":2.21,"h":2.21,"l":2.204,"n":37,"o":2.205,"t":"2026-10-16T15:45:00Z","v":6312,"vw":2.207769},{"c":2.195,"h":2.205,"l":2.195,"n":92,"o":2.205,"t":"2026-10-16T15:50:00Z","v":7694,"vw":2.202707},{"c":2.195,"h":2.1977,"l":2.19,"n":15,"o":2.19,"t":"2026-10-16T15:55:00Z","v":1052,"vw":2.194389},{"c":2.185,"h":2.1903,"l":2.185,"n":80,"o":2.1901,"t":"2026-10-16T16:00:00Z","v":4715,"vw":2.187695},{"c":2.17,"h":2.185,"l":2.17,"n":77,"o":2.18,"t":"2026-10-16T16:05:00Z","v":32727,"vw":2.179922},{"c":2.18,"h":2.185,"l":2.175,"n":77,"o":2.175,"t":"2026-10-16T16:10:00Z","v":8591,"vw":2.179918},{"c":2.175,"h":2.185,"l":2.175,"n":57,"o":2.185,"t":"2026-10-16T16:15:00Z","v":2208,"vw":2.177857},{"c":2.175,"h":2.18,"l":2.17,"n":36,"o":2.18,"t":"2026-10-16T16:20:00Z","v":1266,"vw":2.175454},{"c":2.165,"h":2.18,"l":2.165,"n":53,"o":2.18,"t":"2026-10-16T16:25:00Z","v":10931,"vw":2.167171},{"c":2.16,"h":2.16,"l":2.1513,"n":64,"o":2.16,"t":"2026-10-16T16:30:00Z","v":18728,"vw":2.15985},{"c":2.17,"h":2.17,"l":2.165,"n":23,"o":2.165,"t":"2026-10-16T16:35:00Z","v":715,"vw":2.166},{"c":2.165,"h":2.165,"l":2.165,"n":19,"o":2.165,"t":"2026-10-16T16:40:00Z","v":464,"vw":2.165},{"c":2.16,"h":2.165,"l":2.155,"n":76,"o":2.16,"t":"2026-10-16T16:45:00Z","v":4192,"vw":2.159851},{"c":2.16,"h":2.16,"l":2.155,"n":14,"o":2.1599,"t":"2026-10-16T16:50:00Z","v":5356,"vw":2.155422},{"c":2.155,"h":2.155,"l":2.155,"n":17,"o":2.155,"t":"2026-10-16T16:55:00Z","v":429,"vw":2.155},{"c":2.15,"h":2.1588,"l":2.1495,"n":89,"o":2.15,"t":"2026-10-16T17:00:00Z","v":15801,"vw":2.150448},{"c":2.155,"h":2.155,"l":2.145,"n":29,"o":2.145,"t":"2026-10-16T17:05:00Z","v":9595,"vw":2.150273},{"c":2.155,"h":2.155,"l":2.1501,"n":14,"o":2.155,"t":"2026-10-16T17:10:00Z","v":1446,"vw":2.152303},{"c":2.165,"h":2.165,"l":2.15,"n":90,"o":2.155,"t":"2026-10-16T17:15:00Z","v":18048,"vw":2.158261},{"c":2.165,"h":2.165,"l":2.155,"n":61,"o":2.16,"t":"2026-10-16T17:20:00Z","v":5268,"vw":2.160176},{"c":2.17,"h":2.17,"l":2.165,"n":15,"o":2.17,"t":"2026-10-16T17:25:00Z","v":453,"vw":2.1675},{"c":2.1688,"h":2.1688,"l":2.1688,"n":5,"o":2.1688,"t":"2026-10-16T17:30:00Z","v":119,"vw":2.1688},{"c":2.165,"h":2.1699,"l":2.16,"n":17,"o":2.1699,"t":"2026-10-16T17:35:00Z","v":4042,"vw":2.162995},{"c":2.175,"h":2.175,"l":2.165,"n":74,"o":2.1679,"t":"2026-10-16T17:40:00Z","v":9290,"vw":2.169026},{"c":2.165,"h":2.18,"l":2.165,"n":63,"o":2.1788,"t":"2026-10-16T17:45:00Z","v":5427,"vw":2.173359},{"c":2.165,"h":2.165,"l":2.165,"n":8,"o":2.165,"t":"2026-10-16T17:50:00Z","v":1575,"vw":2.165},{"c":2.165,"h":2.17,"l":2.165,"n":20,"o":2.165,"t":"2026-10-16T17:55:00Z","v":1050,"vw":2.167778},{"c":2.1555,"h":2.165,"l":2.155,"n":56,"o":2.165,"t":"2026-10-16T18:00:00Z","v":2766,"vw":2.158948},{"c":2.155,"h":2.16,"l":2.155,"n":25,"o":2.155,"t":"2026-10-16T18:05:00Z","v":1246,"vw":2.155556},{"c":2.155,"h":2.155,"l":2.155,"n":8,"o":2.155,"t":"2026-10-16T18:10:00Z","v":211,"vw":2.155},{"c":2.155,"h":2.155,"l":2.155,"n":16,"o":2.155,"t":"2026-10-16T18:15:00Z","v":430,"vw":2.155},{"c":2.1513,"h":2.16,"l":2.1513,"n":20,"o":2.16,"t":"2026-10-16T18:20:00Z","v":1238,"vw":2.158093},{"c":2.155,"h":2.155,"l":2.15,"n":65,"o":2.155,"t":"2026-10-16T18:25:00Z","v":2041,"vw":2.153145},{"c":2.155,"h":2.155,"l":2.15,"n":40,"o":2.155,"t":"2026-10-16T18:30:00Z","v":4515,"vw":2.151582},{"c":2.145,"h":2.155,"l":2.145,"n":99,"o":2.155,"t":"2026-10-16T18:35:00Z","v":8161,"vw":2.149262},{"c":2.145,"h":2.15,"l":2.145,"n":9,"o":2.15,"t":"2026-10-16T18:40:00Z","v":810,"vw":2.145635},{"c":2.145,"h":2.1499,"l":2.14,"n":33,"o":2.145,"t":"2026-10-16T18:45:00Z","v":901,"vw":2.144986},{"c":2.145,"h":2.15,"l":2.1409,"n":34,"o":2.15,"t":"2026-10-16T18:50:00Z","v":1047,"vw":2.143861},{"c":2.145,"h":2.145,"l":2.14,"n":63,"o":2.145,"t":"2026-10-16T18:55:00Z","v":2705,"vw":2.142331},{"c":2.145,"h":2.145,"l":2.14,"n":63,"o":2.145,"t":"2026-10-16T19:00:00Z","v":1318,"vw":2.143333},{"c":2.13,"h":2.14,"l":2.125,"n":243,"o":2.14,"t":"2026-10-16T19:05:00Z","v":36142,"vw":2.130787},{"c":2.145,"h":2.145,"l":2.13,"n":59,"o":2.13,"t":"2026-10-16T19:10:00Z","v":9071,"vw":2.13345},{"c":2.145,"h":2.15,"l":2.145,"n":13,"o":2.15,"t":"2026-10-16T19:15:00Z","v":544,"vw":2.146},{"c":2.145,"h":2.145,"l":2.14,"n":189,"o":2.1412,"t":"2026-10-16T19:20:00Z","v":41118,"vw":2.141297},{"c":2.1401,"h":2.15,"l":2.1401,"n":39,"o":2.15,"t":"2026-10-16T19:25:00Z","v":2782,"vw":2.145872},{"c":2.135,"h":2.145,"l":2.135,"n":100,"o":2.145,"t":"2026-10-16T19:30:00Z","v":9286,"vw":2.142667},{"c":2.135,"h":2.135,"l":2.135,"n":45,"o":2.135,"t":"2026-10-16T19:35:00Z","v":2984,"vw":2.135},{"c":2.125,"h":2.14,"l":2.125,"n":91,"o":2.135,"t":"2026-10-16T19:40:00Z","v":6292,"vw":2.133488},{"c":2.125,"h":2.13,"l":2.125,"n":106,"o":2.125,"t":"2026-10-16T19:45:00Z","v":15705,"vw":2.126784},{"c":2.135,"h":2.14,"l":2.125,"n":114,"o":2.125,"t":"2026-10-16T19:50:00Z","v":14144,"vw":2.131582},{"c":2.135,"h":2.15,"l":2.13,"n":535,"o":2.135,"t":"2026-10-16T19:55:00Z","v":84832,"vw":2.138068},{"c":2.14,"h":2.14,"l":2.13,"n":10,"o":2.13,"t":"2026-10-16T20:00:00Z","v":70365,"vw":2.130014},{"c":2.123,"h":2.123,"l":2.123,"n":1,"o":2.123,"t":"2026-10-16T22:40:00Z","v":1200,"vw":2.123},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-16T23:50:00Z","v":180,"vw":2.16},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T09:20:00Z","v":332,"vw":2.23},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:20:00Z","v":100,"vw":2.27},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-19T11:30:00Z","v":200,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T12:05:00Z","v":310,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-19T12:45:00Z","v":3500,"vw":2.2},{"c":2.17,"h":2.205,"l":2.1648,"n":95,"o":2.19,"t":"2026-10-19T13:30:00Z","v":14698,"vw":2.188241},{"c":2.17,"h":2.18,"l":2.17,"n":96,"o":2.18,"t":"2026-10-19T13:35:00Z","v":8976,"vw":2.176405},{"c":2.18,"h":2.18,"l":2.175,"n":52,"o":2.175,"t":"2026-10-19T13:40:00Z","v":3558,"vw":2.179653},{"c":2.199,"h":2.22,"l":2.18,"n":321,"o":2.18,"t":"2026-10-19T13:45:00Z","v":65380,"vw":2.21308},{"c":2.174,"h":2.204,"l":2.174,"n":26,"o":2.199,"t":"2026-10-19T13:50:00Z","v":4433,"vw":2.194054},{"c":2.165,"h":2.17,"l":2.164,"n":30,"o":2.17,"t":"2026-10-19T13:55:00Z","v":1811,"vw":2.165949},{"c":2.17,"h":2.17,"l":2.164,"n":52,"o":2.165,"t":"2026-10-19T14:00:00Z","v":7306,"vw":2.168959},{"c":2.165,"h":2.175,"l":2.165,"n":68,"o":2.17,"t":"2026-10-19T14:05:00Z","v":5501,"vw":2.16919},{"c":2.18,"h":2.18,"l":2.17,"n":31,"o":2.17,"t":"2026-10-19T14:10:00Z","v":10549,"vw":2.179188},{"c":2.19,"h":2.19,"l":2.185,"n":17,"o":2.185,"t":"2026-10-19T14:15:00Z","v":1822,"vw":2.186303},{"c":2.179,"h":2.188,"l":2.1701,"n":26,"o":2.188,"t":"2026-10-19T14:20:00Z","v":7215,"vw":2.174772},{"c":2.19,"h":2.195,"l":2.175,"n":82,"o":2.18,"t":"2026-10-19T14:25:00Z","v":13582,"vw":2.188438},{"c":2.18,"h":2.19,"l":2.175,"n":38,"o":2.19,"t":"2026-10-19T14:30:00Z","v":3068,"vw":2.182599},{"c":2.18,"h":2.185,"l":2.175,"n":67,"o":2.18,"t":"2026-10-19T14:35:00Z","v":5861,"vw":2.180118},{"c":2.19,"h":2.195,"l":2.19,"n":53,"o":2.19,"t":"2026-10-19T14:40:00Z","v":4209,"vw":2.191034},{"c":2.2,"h":2.2008,"l":2.2,"n":22,"o":2.2,"t":"2026-10-19T14:45:00Z","v":3777,"vw":2.200232},{"c":2.195,"h":2.2,"l":2.195,"n":18,"o":2.195,"t":"2026-10-19T14:50:00Z","v":731,"vw":2.197691},{"c":2.2,"h":2.2094,"l":2.195,"n":41,"o":2.195,"t":"2026-10-19T14:55:00Z","v":12759,"vw":2.206863},{"c":2.195,"h":2.2,"l":2.19,"n":31,"o":2.2,"t":"2026-10-19T15:00:00Z","v":1587,"vw":2.195},{"c":2.205,"h":2.205,"l":2.195,"n":34,"o":2.195,"t":"2026-10-19T15:05:00Z","v":2998,"vw":2.200482},{"c":2.2051,"h":2.21,"l":2.205,"n":15,"o":2.21,"t":"2026-10-19T15:10:00Z","v":3581,"vw":2.208986},{"c":2.205,"h":2.205,"l":2.205,"n":5,"o":2.205,"t":"2026-10-19T15:15:00Z","v":644,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":19,"o":2.205,"t":"2026-10-19T15:20:00Z","v":802,"vw":2.205},{"c":2.205,"h":2.215,"l":2.205,"n":48,"o":2.21,"t":"2026-10-19T15:25:00Z","v":3529,"vw":2.210949},{"c":2.215,"h":2.215,"l":2.205,"n":38,"o":2.2099,"t":"2026-10-19T15:30:00Z","v":26645,"vw":2.210827},{"c":2.215,"h":2.22,"l":2.215,"n":8,"o":2.22,"t":"2026-10-19T15:35:00Z","v":2378,"vw":2.215217},{"c":2.224,"h":2.225,"l":2.215,"n":58,"o":2.215,"t":"2026-10-19T15:40:00Z","v":8223,"vw":2.219834},{"c":2.22,"h":2.22,"l":2.215,"n":81,"o":2.22,"t":"2026-10-19T15:45:00Z","v":6578,"vw":2.219882},{"c":2.215,"h":2.23,"l":2.215,"n":89,"o":2.215,"t":"2026-10-19T15:50:00Z","v":10605,"vw":2.221926},{"c":2.2288,"h":2.2299,"l":2.215,"n":39,"o":2.215,"t":"2026-10-19T15:55:00Z","v":3432,"vw":2.220231},{"c":2.205,"h":2.22,"l":2.2,"n":33,"o":2.22,"t":"2026-10-19T16:00:00Z","v":2698,"vw":2.207697},{"c":2.21,"h":2.21,"l":2.205,"n":10,"o":2.205,"t":"2026-10-19T16:05:00Z","v":356,"vw":2.2075},{"c":2.21,"h":2.21,"l":2.205,"n":16,"o":2.205,"t":"2026-10-19T16:10:00Z","v":946,"vw":2.205717},{"c":2.2099,"h":2.2099,"l":2.205,"n":14,"o":2.205,"t":"2026-10-19T16:15:00Z","v":876,"vw":2.205613},{"c":2.2,"h":2.205,"l":2.2,"n":8,"o":2.205,"t":"2026-10-19T16:20:00Z","v":419,"vw":2.2025},{"c":2.2099,"h":2.21,"l":2.205,"n":16,"o":2.205,"t":"2026-10-19T16:25:00Z","v":1956,"vw":2.206068},{"c":2.205,"h":2.21,"l":2.205,"n":52,"o":2.205,"t":"2026-10-19T16:30:00Z","v":5199,"vw":2.20799},{"c":2.2088,"h":2.21,"l":2.205,"n":16,"o":2.205,"t":"2026-10-19T16:35:00Z","v":1188,"vw":2.20822},{"c":2.21,"h":2.21,"l":2.205,"n":11,"o":2.2099,"t":"2026-10-19T16:40:00Z","v":476,"vw":2.207475},{"c":2.2,"h":2.205,"l":2.1901,"n":73,"o":2.205,"t":"2026-10-19T16:45:00Z","v":14174,"vw":2.194166},{"c":2.2,"h":2.205,"l":2.2,"n":36,"o":2.2,"t":"2026-10-19T16:50:00Z","v":2219,"vw":2.200835},{"c":2.21,"h":2.21,"l":2.205,"n":35,"o":2.205,"t":"2026-10-19T16:55:00Z","v":3639,"vw":2.206731},{"c":2.205,"h":2.205,"l":2.205,"n":10,"o":2.205,"t":"2026-10-19T17:00:00Z","v":992,"vw":2.205},{"c":2.2,"h":2.205,"l":2.2,"n":45,"o":2.2,"t":"2026-10-19T17:05:00Z","v":1874,"vw":2.201665},{"c":2.2,"h":2.2,"l":2.195,"n":39,"o":2.2,"t":"2026-10-19T17:10:00Z","v":2370,"vw":2.197566},{"c":2.2,"h":2.21,"l":2.2,"n":13,"o":2.21,"t":"2026-10-19T17:15:00Z","v":407,"vw":2.205},{"c":2.2,"h":2.205,"l":2.195,"n":55,"o":2.2,"t":"2026-10-19T17:20:00Z","v":3277,"vw":2.200355},{"c":2.195,"h":2.2,"l":2.195,"n":23,"o":2.2,"t":"2026-10-19T17:25:00Z","v":1150,"vw":2.199466},{"c":2.195,"h":2.195,"l":2.195,"n":11,"o":2.195,"t":"2026-10-19T17:30:00Z","v":376,"vw":2.195},{"c":2.1915,"h":2.2,"l":2.1901,"n":18,"o":2.2,"t":"2026-10-19T17:35:00Z","v":1184,"vw":2.194385},{"c":2.198,"h":2.2,"l":2.195,"n":23,"o":2.195,"t":"2026-10-19T17:40:00Z","v":1086,"vw":2.197239},{"c":2.185,"h":2.195,"l":2.185,"n":66,"o":2.195,"t":"2026-10-19T17:45:00Z","v":6457,"vw":2.190188},{"c":2.19,"h":2.19,"l":2.1801,"n":27,"o":2.19,"t":"2026-10-19T17:50:00Z","v":7905,"vw":2.181375},{"c":2.185,"h":2.185,"l":2.1823,"n":20,"o":2.1823,"t":"2026-10-19T17:55:00Z","v":510,"vw":2.183809},{"c":2.185,"h":2.19,"l":2.185,"n":23,"o":2.19,"t":"2026-10-19T18:00:00Z","v":820,"vw":2.188},{"c":2.19,"h":2.19,"l":2.185,"n":12,"o":2.185,"t":"2026-10-19T18:10:00Z","v":425,"vw":2.186667},{"c":2.185,"h":2.185,"l":2.185,"n":4,"o":2.185,"t":"2026-10-19T18:15:00Z","v":151,"vw":2.185},{"c":2.19,"h":2.19,"l":2.185,"n":26,"o":2.19,"t":"2026-10-19T18:20:00Z","v":1218,"vw":2.188832},{"c":2.185,"h":2.185,"l":2.18,"n":97,"o":2.185,"t":"2026-10-19T18:25:00Z","v":11278,"vw":2.181157},{"c":2.19,"h":2.19,"l":2.185,"n":23,"o":2.185,"t":"2026-10-19T18:35:00Z","v":1188,"vw":2.186667},{"c":2.185,"h":2.185,"l":2.1812,"n":13,"o":2.185,"t":"2026-10-19T18:40:00Z","v":633,"vw":2.18373},{"c":2.185,"h":2.19,"l":2.18,"n":19,"o":2.185,"t":"2026-10-19T18:45:00Z","v":1482,"vw":2.184494},{"c":2.1816,"h":2.19,"l":2.1816,"n":11,"o":2.19,"t":"2026-10-19T18:50:00Z","v":417,"vw":2.187167},{"c":2.185,"h":2.195,"l":2.185,"n":79,"o":2.19,"t":"2026-10-19T18:55:00Z","v":7626,"vw":2.190961},{"c":2.19,"h":2.19,"l":2.185,"n":10,"o":2.19,"t":"2026-10-19T19:00:00Z","v":914,"vw":2.188076},{"c":2.185,"h":2.185,"l":2.1801,"n":11,"o":2.1801,"t":"2026-10-19T19:05:00Z","v":1865,"vw":2.180676},{"c":2.185,"h":2.185,"l":2.185,"n":4,"o":2.185,"t":"2026-10-19T19:10:00Z","v":139,"vw":2.185},{"c":2.19,"h":2.19,"l":2.185,"n":22,"o":2.19,"t":"2026-10-19T19:15:00Z","v":1242,"vw":2.186994},{"c":2.2,"h":2.2,"l":2.19,"n":64,"o":2.19,"t":"2026-10-19T19:20:00Z","v":4690,"vw":2.193196},{"c":2.195,"h":2.195,"l":2.195,"n":11,"o":2.195,"t":"2026-10-19T19:25:00Z","v":403,"vw":2.195},{"c":2.195,"h":2.2,"l":2.195,"n":25,"o":2.195,"t":"2026-10-19T19:30:00Z","v":698,"vw":2.197658},{"c":2.2,"h":2.2,"l":2.195,"n":22,"o":2.195,"t":"2026-10-19T19:35:00Z","v":1463,"vw":2.196818},{"c":2.19,"h":2.205,"l":2.19,"n":128,"o":2.2,"t":"2026-10-19T19:40:00Z","v":11968,"vw":2.199012},{"c":2.19,"h":2.1999,"l":2.19,"n":64,"o":2.191,"t":"2026-10-19T19:45:00Z","v":6729,"vw":2.196319},{"c":2.195,"h":2.205,"l":2.19,"n":205,"o":2.19,"t":"2026-10-19T19:50:00Z","v":27186,"vw":2.196534},{"c":2.195,"h":2.2,"l":2.19,"n":279,"o":2.195,"t":"2026-10-19T19:55:00Z","v":36624,"vw":2.196205},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-19T20:00:00Z","v":32531,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T20:25:00Z","v":4510,"vw":2.2},{"c":2.195,"h":2.195,"l":2.195,"n":4,"o":2.195,"t":"2026-10-19T20:30:00Z","v":222,"vw":2.195},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-19T21:35:00Z","v":228,"vw":2.21},{"c":2.145,"h":2.17,"l":2.13,"n":72,"o":2.17,"t":"2026-10-20T13:30:00Z","v":14315,"vw":2.156342},{"c":2.169,"h":2.169,"l":2.149,"n":27,"o":2.149,"t":"2026-10-20T13:35:00Z","v":3167,"vw":2.160661},{"c":2.139,"h":2.15,"l":2.139,"n":69,"o":2.15,"t":"2026-10-20T13:40:00Z","v":6854,"vw":2.142556},{"c":2.15,"h":2.155,"l":2.139,"n":105,"o":2.139,"t":"2026-10-20T13:45:00Z","v":13941,"vw":2.148861},{"c":2.165,"h":2.165,"l":2.1501,"n":22,"o":2.155,"t":"2026-10-20T13:50:00Z","v":2900,"vw":2.156776},{"c":2.17,"h":2.175,"l":2.17,"n":20,"o":2.17,"t":"2026-10-20T13:55:00Z","v":1395,"vw":2.170455},{"c":2.17,"h":2.182,"l":2.17,"n":26,"o":2.18,"t":"2026-10-20T14:00:00Z","v":7014,"vw":2.179849},{"c":2.17,"h":2.18,"l":2.165,"n":45,"o":2.165,"t":"2026-10-20T14:05:00Z","v":3703,"vw":2.170445},{"c":2.175,"h":2.175,"l":2.17,"n":33,"o":2.17,"t":"2026-10-20T14:10:00Z","v":2174,"vw":2.17058},{"c":2.18,"h":2.185,"l":2.165,"n":45,"o":2.1713,"t":"2026-10-20T14:15:00Z","v":5284,"vw":2.178367},{"c":2.19,"h":2.19,"l":2.18,"n":36,"o":2.18,"t":"2026-10-20T14:20:00Z","v":3496,"vw":2.182333},{"c":2.21,"h":2.21,"l":2.2,"n":29,"o":2.2,"t":"2026-10-20T14:25:00Z","v":1323,"vw":2.208333},{"c":2.205,"h":2.22,"l":2.205,"n":143,"o":2.215,"t":"2026-10-20T14:30:00Z","v":12632,"vw":2.216125},{"c":2.205,"h":2.21,"l":2.205,"n":16,"o":2.205,"t":"2026-10-20T14:35:00Z","v":968,"vw":2.206065},{"c":2.215,"h":2.215,"l":2.21,"n":56,"o":2.21,"t":"2026-10-20T14:40:00Z","v":10256,"vw":2.214948},{"c":2.215,"h":2.22,"l":2.21,"n":33,"o":2.22,"t":"2026-10-20T14:45:00Z","v":17617,"vw":2.214503},{"c":2.215,"h":2.22,"l":2.21,"n":13,"o":2.21,"t":"2026-10-20T14:50:00Z","v":1988,"vw":2.215},{"c":2.215,"h":2.225,"l":2.214,"n":92,"o":2.22,"t":"2026-10-20T14:55:00Z","v":7405,"vw":2.218973},{"c":2.205,"h":2.215,"l":2.205,"n":88,"o":2.21,"t":"2026-10-20T15:00:00Z","v":9277,"vw":2.209757},{"c":2.2,"h":2.205,"l":2.2,"n":12,"o":2.205,"t":"2026-10-20T15:05:00Z","v":745,"vw":2.204179},{"c":2.185,"h":2.2,"l":2.18,"n":128,"o":2.2,"t":"2026-10-20T15:10:00Z","v":18003,"vw":2.190423},{"c":2.195,"h":2.195,"l":2.1812,"n":36,"o":2.19,"t":"2026-10-20T15:15:00Z","v":3347,"vw":2.188664},{"c":2.19,"h":2.196,"l":2.19,"n":33,"o":2.196,"t":"2026-10-20T15:20:00Z","v":2367,"vw":2.195523},{"c":2.18,"h":2.1991,"l":2.18,"n":52,"o":2.19,"t":"2026-10-20T15:25:00Z","v":5389,"vw":2.184763},{"c":2.18,"h":2.185,"l":2.18,"n":37,"o":2.1802,"t":"2026-10-20T15:30:00Z","v":8532,"vw":2.181089},{"c":2.18,"h":2.1812,"l":2.18,"n":39,"o":2.1812,"t":"2026-10-20T15:35:00Z","v":8583,"vw":2.180016},{"c":2.185,"h":2.19,"l":2.185,"n":48,"o":2.185,"t":"2026-10-20T15:40:00Z","v":1665,"vw":2.185396},{"c":2.185,"h":2.185,"l":2.18,"n":14,"o":2.18,"t":"2026-10-20T15:45:00Z","v":434,"vw":2.182183},{"c":2.185,"h":2.185,"l":2.18,"n":22,"o":2.18,"t":"2026-10-20T15:50:00Z","v":807,"vw":2.183103},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-10-20T15:55:00Z","v":142,"vw":2.18},{"c":2.19,"h":2.19,"l":2.18,"n":28,"o":2.18,"t":"2026-10-20T16:00:00Z","v":3600,"vw":2.183083},{"c":2.1812,"h":2.185,"l":2.18,"n":22,"o":2.18,"t":"2026-10-20T16:05:00Z","v":1544,"vw":2.181428},{"c":2.175,"h":2.18,"l":2.175,"n":99,"o":2.18,"t":"2026-10-20T16:10:00Z","v":24310,"vw":2.179774},{"c":2.175,"h":2.185,"l":2.175,"n":83,"o":2.18,"t":"2026-10-20T16:15:00Z","v":6254,"vw":2.177789},{"c":2.18,"h":2.18,"l":2.175,"n":34,"o":2.175,"t":"2026-10-20T16:20:00Z","v":1894,"vw":2.179325},{"c":2.185,"h":2.185,"l":2.18,"n":19,"o":2.18,"t":"2026-10-20T16:25:00Z","v":4778,"vw":2.184786},{"c":2.19,"h":2.19,"l":2.19,"n":32,"o":2.19,"t":"2026-10-20T16:30:00Z","v":2284,"vw":2.19},{"c":2.19,"h":2.19,"l":2.1898,"n":28,"o":2.19,"t":"2026-10-20T16:35:00Z","v":7695,"vw":2.189841},{"c":2.1901,"h":2.195,"l":2.19,"n":17,"o":2.19,"t":"2026-10-20T16:40:00Z","v":812,"vw":2.191806},{"c":2.195,"h":2.195,"l":2.195,"n":10,"o":2.195,"t":"2026-10-20T16:45:00Z","v":2558,"vw":2.195},{"c":2.185,"h":2.195,"l":2.185,"n":27,"o":2.19,"t":"2026-10-20T16:50:00Z","v":2071,"vw":2.189113},{"c":2.185,"h":2.19,"l":2.185,"n":12,"o":2.19,"t":"2026-10-20T16:55:00Z","v":738,"vw":2.186667},{"c":2.185,"h":2.185,"l":2.185,"n":6,"o":2.185,"t":"2026-10-20T17:00:00Z","v":133,"vw":2.185},{"c":2.185,"h":2.185,"l":2.185,"n":12,"o":2.185,"t":"2026-10-20T17:05:00Z","v":209,"vw":2.185},{"c":2.205,"h":2.205,"l":2.185,"n":79,"o":2.185,"t":"2026-10-20T17:15:00Z","v":20414,"vw":2.1974},{"c":2.204,"h":2.205,"l":2.204,"n":6,"o":2.205,"t":"2026-10-20T17:20:00Z","v":592,"vw":2.204623},{"c":2.2,"h":2.207,"l":2.2,"n":17,"o":2.205,"t":"2026-10-20T17:25:00Z","v":457,"vw":2.203},{"c":2.2,"h":2.205,"l":2.195,"n":36,"o":2.205,"t":"2026-10-20T17:30:00Z","v":3182,"vw":2.20003},{"c":2.2,"h":2.205,"l":2.2,"n":29,"o":2.2,"t":"2026-10-20T17:35:00Z","v":1017,"vw":2.200926},{"c":2.195,"h":2.195,"l":2.195,"n":20,"o":2.195,"t":"2026-10-20T17:40:00Z","v":662,"vw":2.195},{"c":2.21,"h":2.21,"l":2.2,"n":67,"o":2.2,"t":"2026-10-20T17:45:00Z","v":24603,"vw":2.209722},{"c":2.205,"h":2.215,"l":2.204,"n":44,"o":2.21,"t":"2026-10-20T17:50:00Z","v":5584,"vw":2.209593},{"c":2.205,"h":2.205,"l":2.205,"n":21,"o":2.205,"t":"2026-10-20T17:55:00Z","v":518,"vw":2.205},{"c":2.205,"h":2.21,"l":2.2,"n":29,"o":2.21,"t":"2026-10-20T18:00:00Z","v":5829,"vw":2.207053},{"c":2.205,"h":2.21,"l":2.2,"n":23,"o":2.205,"t":"2026-10-20T18:05:00Z","v":2291,"vw":2.208684},{"c":2.2,"h":2.21,"l":2.2,"n":30,"o":2.2,"t":"2026-10-20T18:10:00Z","v":2588,"vw":2.201667},{"c":2.2,"h":2.205,"l":2.2,"n":36,"o":2.205,"t":"2026-10-20T18:15:00Z","v":2498,"vw":2.201482},{"c":2.205,"h":2.205,"l":2.2,"n":22,"o":2.2,"t":"2026-10-20T18:20:00Z","v":1566,"vw":2.200786},{"c":2.205,"h":2.205,"l":2.2,"n":18,"o":2.205,"t":"2026-10-20T18:25:00Z","v":795,"vw":2.20428},{"c":2.2,"h":2.205,"l":2.2,"n":17,"o":2.2,"t":"2026-10-20T18:30:00Z","v":2767,"vw":2.202273},{"c":2.195,"h":2.2,"l":2.19,"n":64,"o":2.2,"t":"2026-10-20T18:35:00Z","v":24427,"vw":2.198135},{"c":2.185,"h":2.195,"l":2.185,"n":41,"o":2.19,"t":"2026-10-20T18:40:00Z","v":5433,"vw":2.189126},{"c":2.195,"h":2.195,"l":2.1805,"n":63,"o":2.1888,"t":"2026-10-20T18:45:00Z","v":10140,"vw":2.186777},{"c":2.195,"h":2.1988,"l":2.195,"n":20,"o":2.1988,"t":"2026-10-20T18:50:00Z","v":1749,"vw":2.195668},{"c":2.19,"h":2.195,"l":2.19,"n":27,"o":2.195,"t":"2026-10-20T19:00:00Z","v":1527,"vw":2.190833},{"c":2.1999,"h":2.2,"l":2.19,"n":36,"o":2.19,"t":"2026-10-20T19:05:00Z","v":1251,"vw":2.196318},{"c":2.19,"h":2.195,"l":2.19,"n":14,"o":2.195,"t":"2026-10-20T19:10:00Z","v":393,"vw":2.1925},{"c":2.19,"h":2.1911,"l":2.19,"n":5,"o":2.1911,"t":"2026-10-20T19:15:00Z","v":566,"vw":2.190902},{"c":2.185,"h":2.195,"l":2.185,"n":101,"o":2.195,"t":"2026-10-20T19:20:00Z","v":26225,"vw":2.186963},{"c":2.1988,"h":2.1988,"l":2.19,"n":79,"o":2.19,"t":"2026-10-20T19:25:00Z","v":8036,"vw":2.192846},{"c":2.195,"h":2.195,"l":2.195,"n":17,"o":2.195,"t":"2026-10-20T19:30:00Z","v":1306,"vw":2.195},{"c":2.195,"h":2.195,"l":2.19,"n":42,"o":2.195,"t":"2026-10-20T19:35:00Z","v":2874,"vw":2.191872},{"c":2.195,"h":2.195,"l":2.195,"n":4,"o":2.195,"t":"2026-10-20T19:40:00Z","v":422,"vw":2.195},{"c":2.195,"h":2.195,"l":2.195,"n":30,"o":2.195,"t":"2026-10-20T19:45:00Z","v":2075,"vw":2.195},{"c":2.205,"h":2.205,"l":2.19,"n":60,"o":2.195,"t":"2026-10-20T19:50:00Z","v":5588,"vw":2.200845},{"c":2.2,"h":2.2,"l":2.19,"n":191,"o":2.2,"t":"2026-10-20T19:55:00Z","v":24369,"vw":2.197114},{"c":2.2,"h":2.2,"l":2.2,"n":9,"o":2.2,"t":"2026-10-20T20:00:00Z","v":31747,"vw":2.2},{"c":2.2354,"h":2.2354,"l":2.2354,"n":1,"o":2.2354,"t":"2026-10-20T21:55:00Z","v":300,"vw":2.2354},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T22:35:00Z","v":250,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-20T23:00:00Z","v":131,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-20T23:15:00Z","v":1600,"vw":2.21},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T10:10:00Z","v":150,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T11:45:00Z","v":100,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T12:15:00Z","v":2200,"vw":2.23},{"c":2.2465,"h":2.2465,"l":2.2465,"n":1,"o":2.2465,"t":"2026-10-21T12:50:00Z","v":500,"vw":2.2465},{"c":2.23,"h":2.25,"l":2.2101,"n":43,"o":2.24,"t":"2026-10-21T13:30:00Z","v":21802,"vw":2.239674},{"c":2.23,"h":2.23,"l":2.23,"n":33,"o":2.23,"t":"2026-10-21T13:35:00Z","v":3060,"vw":2.23},{"c":2.215,"h":2.24,"l":2.215,"n":69,"o":2.24,"t":"2026-10-21T13:40:00Z","v":3833,"vw":2.227903},{"c":2.225,"h":2.225,"l":2.215,"n":29,"o":2.215,"t":"2026-10-21T13:45:00Z","v":1016,"vw":2.219327},{"c":2.21,"h":2.21,"l":2.2,"n":20,"o":2.21,"t":"2026-10-21T13:50:00Z","v":6505,"vw":2.205646},{"c":2.205,"h":2.205,"l":2.195,"n":58,"o":2.2,"t":"2026-10-21T13:55:00Z","v":7522,"vw":2.199913},{"c":2.2,"h":2.205,"l":2.2,"n":11,"o":2.205,"t":"2026-10-21T14:00:00Z","v":1619,"vw":2.202069},{"c":2.195,"h":2.205,"l":2.195,"n":48,"o":2.205,"t":"2026-10-21T14:05:00Z","v":1735,"vw":2.200378},{"c":2.1988,"h":2.1988,"l":2.195,"n":16,"o":2.195,"t":"2026-10-21T14:10:00Z","v":982,"vw":2.1969},{"c":2.2,"h":2.2,"l":2.18,"n":52,"o":2.195,"t":"2026-10-21T14:15:00Z","v":8678,"vw":2.193432},{"c":2.215,"h":2.215,"l":2.195,"n":27,"o":2.195,"t":"2026-10-21T14:20:00Z","v":2820,"vw":2.205566},{"c":2.21,"h":2.215,"l":2.21,"n":8,"o":2.215,"t":"2026-10-21T14:25:00Z","v":451,"vw":2.213077},{"c":2.23,"h":2.23,"l":2.215,"n":41,"o":2.215,"t":"2026-10-21T14:30:00Z","v":2913,"vw":2.219583},{"c":2.23,"h":2.2399,"l":2.23,"n":26,"o":2.2399,"t":"2026-10-21T14:35:00Z","v":6659,"vw":2.239137},{"c":2.24,"h":2.24,"l":2.225,"n":58,"o":2.23,"t":"2026-10-21T14:40:00Z","v":4003,"vw":2.230608},{"c":2.24,"h":2.24,"l":2.235,"n":10,"o":2.235,"t":"2026-10-21T14:45:00Z","v":1453,"vw":2.235385},{"c":2.245,"h":2.2489,"l":2.235,"n":27,"o":2.235,"t":"2026-10-21T14:50:00Z","v":2643,"vw":2.242646},{"c":2.2398,"h":2.245,"l":2.2398,"n":12,"o":2.245,"t":"2026-10-21T14:55:00Z","v":1306,"vw":2.241095},{"c":2.239,"h":2.239,"l":2.239,"n":5,"o":2.239,"t":"2026-10-21T15:00:00Z","v":1137,"vw":2.239},{"c":2.235,"h":2.24,"l":2.235,"n":18,"o":2.24,"t":"2026-10-21T15:05:00Z","v":1111,"vw":2.23934},{"c":2.245,"h":2.245,"l":2.2384,"n":25,"o":2.24,"t":"2026-10-21T15:10:00Z","v":3635,"vw":2.239854},{"c":2.24,"h":2.245,"l":2.24,"n":31,"o":2.24,"t":"2026-10-21T15:15:00Z","v":2099,"vw":2.240316},{"c":2.235,"h":2.2388,"l":2.235,"n":10,"o":2.2388,"t":"2026-10-21T15:20:00Z","v":465,"vw":2.237277},{"c":2.235,"h":2.24,"l":2.2307,"n":23,"o":2.235,"t":"2026-10-21T15:25:00Z","v":4161,"vw":2.236519},{"c":2.235,"h":2.24,"l":2.2312,"n":20,"o":2.235,"t":"2026-10-21T15:30:00Z","v":1644,"vw":2.234531},{"c":2.24,"h":2.24,"l":2.23,"n":6,"o":2.24,"t":"2026-10-21T15:35:00Z","v":403,"vw":2.23625},{"c":2.24,"h":2.24,"l":2.2315,"n":6,"o":2.235,"t":"2026-10-21T15:40:00Z","v":672,"vw":2.235784},{"c":2.24,"h":2.24,"l":2.235,"n":13,"o":2.235,"t":"2026-10-21T15:45:00Z","v":898,"vw":2.235655},{"c":2.235,"h":2.24,"l":2.235,"n":10,"o":2.235,"t":"2026-10-21T15:50:00Z","v":3059,"vw":2.235167},{"c":2.24,"h":2.24,"l":2.2315,"n":22,"o":2.235,"t":"2026-10-21T15:55:00Z","v":3485,"vw":2.238047},{"c":2.239,"h":2.24,"l":2.23,"n":106,"o":2.23,"t":"2026-10-21T16:00:00Z","v":7107,"vw":2.231615},{"c":2.235,"h":2.24,"l":2.235,"n":13,"o":2.24,"t":"2026-10-21T16:05:00Z","v":1259,"vw":2.235541},{"c":2.235,"h":2.24,"l":2.23,"n":21,"o":2.23,"t":"2026-10-21T16:10:00Z","v":1788,"vw":2.235},{"c":2.2339,"h":2.24,"l":2.2339,"n":55,"o":2.2379,"t":"2026-10-21T16:15:00Z","v":17415,"vw":2.236722},{"c":2.225,"h":2.235,"l":2.225,"n":248,"o":2.23,"t":"2026-10-21T16:20:00Z","v":26145,"vw":2.231194},{"c":2.225,"h":2.225,"l":2.2212,"n":19,"o":2.225,"t":"2026-10-21T16:25:00Z","v":3495,"vw":2.224321},{"c":2.225,"h":2.225,"l":2.225,"n":6,"o":2.225,"t":"2026-10-21T16:30:00Z","v":344,"vw":2.225},{"c":2.245,"h":2.245,"l":2.225,"n":69,"o":2.225,"t":"2026-10-21T16:35:00Z","v":5598,"vw":2.231169},{"c":2.235,"h":2.25,"l":2.235,"n":58,"o":2.245,"t":"2026-10-21T16:40:00Z","v":4218,"vw":2.240459},{"c":2.24,"h":2.24,"l":2.235,"n":4,"o":2.235,"t":"2026-10-21T16:45:00Z","v":623,"vw":2.239197},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-21T16:50:00Z","v":300,"vw":2.24},{"c":2.2399,"h":2.24,"l":2.2399,"n":4,"o":2.24,"t":"2026-10-21T16:55:00Z","v":902,"vw":2.239911},{"c":2.24,"h":2.24,"l":2.235,"n":11,"o":2.24,"t":"2026-10-21T17:00:00Z","v":4106,"vw":2.235508},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T17:05:00Z","v":124,"vw":2.24},{"c":2.24,"h":2.24,"l":2.235,"n":3,"o":2.235,"t":"2026-10-21T17:10:00Z","v":222,"vw":2.2375},{"c":2.24,"h":2.24,"l":2.2373,"n":11,"o":2.2373,"t":"2026-10-21T17:15:00Z","v":865,"vw":2.23775},{"c":2.24,"h":2.24,"l":2.2324,"n":20,"o":2.2324,"t":"2026-10-21T17:20:00Z","v":2425,"vw":2.238021},{"c":2.24,"h":2.24,"l":2.235,"n":10,"o":2.235,"t":"2026-10-21T17:25:00Z","v":1393,"vw":2.236209},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T17:30:00Z","v":300,"vw":2.24},{"c":2.235,"h":2.24,"l":2.235,"n":20,"o":2.24,"t":"2026-10-21T17:35:00Z","v":864,"vw":2.238454},{"c":2.235,"h":2.24,"l":2.235,"n":14,"o":2.24,"t":"2026-10-21T17:40:00Z","v":1390,"vw":2.238026},{"c":2.24,"h":2.24,"l":2.235,"n":16,"o":2.235,"t":"2026-10-21T17:45:00Z","v":2806,"vw":2.237526},{"c":2.235,"h":2.24,"l":2.235,"n":31,"o":2.235,"t":"2026-10-21T17:50:00Z","v":2092,"vw":2.235279},{"c":2.235,"h":2.24,"l":2.23,"n":38,"o":2.235,"t":"2026-10-21T17:55:00Z","v":3801,"vw":2.234935},{"c":2.245,"h":2.25,"l":2.235,"n":95,"o":2.235,"t":"2026-10-21T18:00:00Z","v":10316,"vw":2.243452},{"c":2.25,"h":2.25,"l":2.245,"n":25,"o":2.25,"t":"2026-10-21T18:05:00Z","v":1668,"vw":2.249203},{"c":2.2494,"h":2.25,"l":2.245,"n":18,"o":2.245,"t":"2026-10-21T18:10:00Z","v":3446,"vw":2.247122},{"c":2.245,"h":2.245,"l":2.245,"n":2,"o":2.245,"t":"2026-10-21T18:15:00Z","v":119,"vw":2.245},{"c":2.25,"h":2.25,"l":2.2476,"n":18,"o":2.2476,"t":"2026-10-21T18:20:00Z","v":1085,"vw":2.249294},{"c":2.25,"h":2.25,"l":2.245,"n":13,"o":2.25,"t":"2026-10-21T18:25:00Z","v":373,"vw":2.248333},{"c":2.25,"h":2.25,"l":2.245,"n":10,"o":2.245,"t":"2026-10-21T18:30:00Z","v":483,"vw":2.24875},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-21T18:35:00Z","v":893,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":7,"o":2.25,"t":"2026-10-21T18:40:00Z","v":724,"vw":2.248885},{"c":2.245,"h":2.25,"l":2.245,"n":34,"o":2.245,"t":"2026-10-21T18:45:00Z","v":1632,"vw":2.247333},{"c":2.24,"h":2.25,"l":2.24,"n":35,"o":2.245,"t":"2026-10-21T18:50:00Z","v":3177,"vw":2.241738},{"c":2.235,"h":2.25,"l":2.23,"n":191,"o":2.25,"t":"2026-10-21T18:55:00Z","v":40502,"vw":2.236197},{"c":2.23,"h":2.235,"l":2.22,"n":42,"o":2.23,"t":"2026-10-21T19:00:00Z","v":3523,"vw":2.229307},{"c":2.23,"h":2.235,"l":2.225,"n":83,"o":2.23,"t":"2026-10-21T19:05:00Z","v":5262,"vw":2.230458},{"c":2.235,"h":2.235,"l":2.235,"n":9,"o":2.235,"t":"2026-10-21T19:10:00Z","v":505,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":21,"o":2.235,"t":"2026-10-21T19:15:00Z","v":1353,"vw":2.235},{"c":2.24,"h":2.24,"l":2.235,"n":24,"o":2.235,"t":"2026-10-21T19:20:00Z","v":1633,"vw":2.236071},{"c":2.25,"h":2.25,"l":2.24,"n":93,"o":2.24,"t":"2026-10-21T19:25:00Z","v":15178,"vw":2.243537},{"c":2.25,"h":2.25,"l":2.244,"n":11,"o":2.25,"t":"2026-10-21T19:30:00Z","v":1220,"vw":2.248118},{"c":2.25,"h":2.25,"l":2.25,"n":51,"o":2.25,"t":"2026-10-21T19:35:00Z","v":3013,"vw":2.25},{"c":2.255,"h":2.255,"l":2.255,"n":16,"o":2.255,"t":"2026-10-21T19:40:00Z","v":658,"vw":2.255},{"c":2.255,"h":2.26,"l":2.25,"n":41,"o":2.255,"t":"2026-10-21T19:45:00Z","v":4149,"vw":2.254042},{"c":2.255,"h":2.26,"l":2.25,"n":40,"o":2.255,"t":"2026-10-21T19:50:00Z","v":4901,"vw":2.254407},{"c":2.255,"h":2.265,"l":2.25,"n":353,"o":2.255,"t":"2026-10-21T19:55:00Z","v":43838,"vw":2.257209},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-21T20:00:00Z","v":41421,"vw":2.25},{"c":2.24,"h":2.24,"l":2.23,"n":3,"o":2.23,"t":"2026-10-21T20:05:00Z","v":1114,"vw":2.239091},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T20:40:00Z","v":100,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T21:05:00Z","v":126,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-21T21:10:00Z","v":1000,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-22T08:15:00Z","v":1372,"vw":2.23},{"c":2.23,"h":2.24,"l":2.23,"n":2,"o":2.24,"t":"2026-10-22T08:35:00Z","v":1462,"vw":2.232305},{"c":2.2196,"h":2.2196,"l":2.2196,"n":2,"o":2.2196,"t":"2026-10-22T11:35:00Z","v":474,"vw":2.2196},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-22T11:45:00Z","v":412,"vw":2.18},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-10-22T11:55:00Z","v":4284,"vw":2.192334},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T12:00:00Z","v":449,"vw":2.19},{"c":2.174,"h":2.174,"l":2.174,"n":1,"o":2.174,"t":"2026-10-22T12:45:00Z","v":445,"vw":2.174},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-10-22T13:05:00Z","v":300,"vw":2.193333},{"c":2.225,"h":2.225,"l":2.19,"n":132,"o":2.2,"t":"2026-10-22T13:30:00Z","v":13713,"vw":2.204956},{"c":2.19,"h":2.2229,"l":2.19,"n":61,"o":2.2229,"t":"2026-10-22T13:35:00Z","v":7362,"vw":2.20874},{"c":2.185,"h":2.19,"l":2.185,"n":45,"o":2.19,"t":"2026-10-22T13:40:00Z","v":1277,"vw":2.186788},{"c":2.18,"h":2.185,"l":2.1799,"n":91,"o":2.18,"t":"2026-10-22T13:45:00Z","v":30716,"vw":2.180116},{"c":2.1799,"h":2.18,"l":2.165,"n":66,"o":2.18,"t":"2026-10-22T13:50:00Z","v":5832,"vw":2.170265},{"c":2.18,"h":2.18,"l":2.18,"n":15,"o":2.18,"t":"2026-10-22T13:55:00Z","v":2588,"vw":2.18},{"c":2.17,"h":2.19,"l":2.17,"n":63,"o":2.19,"t":"2026-10-22T14:00:00Z","v":23656,"vw":2.179565},{"c":2.15,"h":2.17,"l":2.145,"n":91,"o":2.17,"t":"2026-10-22T14:05:00Z","v":26018,"vw":2.150845},{"c":2.14,"h":2.1599,"l":2.14,"n":101,"o":2.15,"t":"2026-10-22T14:10:00Z","v":26946,"vw":2.153846},{"c":2.16,"h":2.16,"l":2.145,"n":27,"o":2.145,"t":"2026-10-22T14:15:00Z","v":3817,"vw":2.148187},{"c":2.14,"h":2.15,"l":2.14,"n":34,"o":2.15,"t":"2026-10-22T14:20:00Z","v":42317,"vw":2.144704},{"c":2.1385,"h":2.145,"l":2.13,"n":64,"o":2.145,"t":"2026-10-22T14:25:00Z","v":34042,"vw":2.138013},{"c":2.145,"h":2.15,"l":2.135,"n":65,"o":2.135,"t":"2026-10-22T14:30:00Z","v":13108,"vw":2.140226},{"c":2.14,"h":2.14,"l":2.13,"n":50,"o":2.14,"t":"2026-10-22T14:35:00Z","v":11269,"vw":2.138102},{"c":2.1412,"h":2.145,"l":2.135,"n":59,"o":2.14,"t":"2026-10-22T14:40:00Z","v":9172,"vw":2.140197},{"c":2.136,"h":2.14,"l":2.135,"n":14,"o":2.14,"t":"2026-10-22T14:45:00Z","v":2975,"vw":2.138928},{"c":2.13,"h":2.14,"l":2.13,"n":120,"o":2.135,"t":"2026-10-22T14:50:00Z","v":25224,"vw":2.130331},{"c":2.14,"h":2.14,"l":2.13,"n":49,"o":2.135,"t":"2026-10-22T14:55:00Z","v":4391,"vw":2.135987},{"c":2.13,"h":2.1399,"l":2.125,"n":172,"o":2.13,"t":"2026-10-22T15:00:00Z","v":13650,"vw":2.130756},{"c":2.125,"h":2.13,"l":2.125,"n":19,"o":2.13,"t":"2026-10-22T15:05:00Z","v":3823,"vw":2.127778},{"c":2.125,"h":2.125,"l":2.115,"n":72,"o":2.12,"t":"2026-10-22T15:10:00Z","v":5194,"vw":2.121741},{"c":2.13,"h":2.135,"l":2.122,"n":35,"o":2.122,"t":"2026-10-22T15:15:00Z","v":3229,"vw":2.129557},{"c":2.135,"h":2.135,"l":2.1309,"n":14,"o":2.135,"t":"2026-10-22T15:20:00Z","v":2052,"vw":2.13468},{"c":2.125,"h":2.14,"l":2.125,"n":94,"o":2.14,"t":"2026-10-22T15:25:00Z","v":5406,"vw":2.134111},{"c":2.1214,"h":2.13,"l":2.1214,"n":42,"o":2.125,"t":"2026-10-22T15:30:00Z","v":12963,"vw":2.121708},{"c":2.125,"h":2.13,"l":2.125,"n":10,"o":2.125,"t":"2026-10-22T15:35:00Z","v":4080,"vw":2.127419},{"c":2.125,"h":2.13,"l":2.12,"n":163,"o":2.125,"t":"2026-10-22T15:40:00Z","v":12606,"vw":2.127034},{"c":2.125,"h":2.1261,"l":2.125,"n":14,"o":2.1261,"t":"2026-10-22T15:45:00Z","v":3305,"vw":2.125344},{"c":2.145,"h":2.145,"l":2.13,"n":103,"o":2.13,"t":"2026-10-22T15:50:00Z","v":9292,"vw":2.135348},{"c":2.15,"h":2.15,"l":2.145,"n":16,"o":2.145,"t":"2026-10-22T15:55:00Z","v":466,"vw":2.147444},{"c":2.14,"h":2.145,"l":2.14,"n":30,"o":2.145,"t":"2026-10-22T16:00:00Z","v":4485,"vw":2.141682},{"c":2.145,"h":2.145,"l":2.14,"n":8,"o":2.14,"t":"2026-10-22T16:05:00Z","v":456,"vw":2.141667},{"c":2.145,"h":2.145,"l":2.14,"n":15,"o":2.145,"t":"2026-10-22T16:10:00Z","v":856,"vw":2.143333},{"c":2.145,"h":2.145,"l":2.145,"n":16,"o":2.145,"t":"2026-10-22T16:15:00Z","v":312,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":32,"o":2.145,"t":"2026-10-22T16:20:00Z","v":2166,"vw":2.145},{"c":2.15,"h":2.16,"l":2.15,"n":160,"o":2.15,"t":"2026-10-22T16:25:00Z","v":26588,"vw":2.158895},{"c":2.145,"h":2.15,"l":2.145,"n":24,"o":2.15,"t":"2026-10-22T16:30:00Z","v":1980,"vw":2.147225},{"c":2.145,"h":2.15,"l":2.145,"n":5,"o":2.15,"t":"2026-10-22T16:35:00Z","v":302,"vw":2.147058},{"c":2.145,"h":2.15,"l":2.14,"n":216,"o":2.14,"t":"2026-10-22T16:40:00Z","v":26995,"vw":2.144203},{"c":2.14,"h":2.145,"l":2.14,"n":45,"o":2.145,"t":"2026-10-22T16:45:00Z","v":4765,"vw":2.140204},{"c":2.145,"h":2.145,"l":2.14,"n":55,"o":2.14,"t":"2026-10-22T16:50:00Z","v":6679,"vw":2.140519},{"c":2.15,"h":2.15,"l":2.145,"n":31,"o":2.145,"t":"2026-10-22T16:55:00Z","v":3252,"vw":2.149175},{"c":2.145,"h":2.15,"l":2.145,"n":44,"o":2.15,"t":"2026-10-22T17:00:00Z","v":3435,"vw":2.148949},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-22T17:05:00Z","v":1513,"vw":2.14},{"c":2.1498,"h":2.1498,"l":2.145,"n":13,"o":2.145,"t":"2026-10-22T17:10:00Z","v":1135,"vw":2.147377},{"c":2.15,"h":2.15,"l":2.145,"n":38,"o":2.15,"t":"2026-10-22T17:15:00Z","v":2836,"vw":2.148132},{"c":2.145,"h":2.155,"l":2.145,"n":22,"o":2.155,"t":"2026-10-22T17:20:00Z","v":950,"vw":2.148279},{"c":2.145,"h":2.148,"l":2.145,"n":2,"o":2.148,"t":"2026-10-22T17:25:00Z","v":6600,"vw":2.145045},{"c":2.145,"h":2.145,"l":2.14,"n":8,"o":2.14,"t":"2026-10-22T17:30:00Z","v":528,"vw":2.144},{"c":2.145,"h":2.15,"l":2.145,"n":24,"o":2.145,"t":"2026-10-22T17:35:00Z","v":2317,"vw":2.147619},{"c":2.145,"h":2.148,"l":2.144,"n":6,"o":2.145,"t":"2026-10-22T17:40:00Z","v":1007,"vw":2.1447},{"c":2.145,"h":2.145,"l":2.145,"n":7,"o":2.145,"t":"2026-10-22T17:45:00Z","v":511,"vw":2.145},{"c":2.134,"h":2.145,"l":2.12,"n":140,"o":2.14,"t":"2026-10-22T17:50:00Z","v":65601,"vw":2.1351},{"c":2.1201,"h":2.135,"l":2.1201,"n":17,"o":2.13,"t":"2026-10-22T17:55:00Z","v":2108,"vw":2.1235},{"c":2.115,"h":2.12,"l":2.11,"n":68,"o":2.12,"t":"2026-10-22T18:00:00Z","v":7178,"vw":2.119397},{"c":2.115,"h":2.12,"l":2.115,"n":19,"o":2.115,"t":"2026-10-22T18:05:00Z","v":1788,"vw":2.115517},{"c":2.13,"h":2.13,"l":2.115,"n":36,"o":2.115,"t":"2026-10-22T18:10:00Z","v":5652,"vw":2.125849},{"c":2.13,"h":2.13,"l":2.12,"n":25,"o":2.12,"t":"2026-10-22T18:15:00Z","v":1265,"vw":2.121209},{"c":2.125,"h":2.135,"l":2.12,"n":192,"o":2.125,"t":"2026-10-22T18:20:00Z","v":35043,"vw":2.123349},{"c":2.12,"h":2.125,"l":2.12,"n":63,"o":2.125,"t":"2026-10-22T18:25:00Z","v":6490,"vw":2.121975},{"c":2.12,"h":2.125,"l":2.12,"n":11,"o":2.12,"t":"2026-10-22T18:30:00Z","v":1188,"vw":2.121409},{"c":2.1209,"h":2.1215,"l":2.12,"n":11,"o":2.12,"t":"2026-10-22T18:35:00Z","v":1291,"vw":2.120483},{"c":2.125,"h":2.125,"l":2.12,"n":10,"o":2.12,"t":"2026-10-22T18:40:00Z","v":687,"vw":2.123333},{"c":2.125,"h":2.1252,"l":2.1201,"n":40,"o":2.125,"t":"2026-10-22T18:45:00Z","v":1297,"vw":2.124463},{"c":2.125,"h":2.1283,"l":2.125,"n":12,"o":2.1283,"t":"2026-10-22T18:50:00Z","v":1822,"vw":2.127269},{"c":2.135,"h":2.135,"l":2.13,"n":66,"o":2.13,"t":"2026-10-22T18:55:00Z","v":5400,"vw":2.131811},{"c":2.125,"h":2.13,"l":2.125,"n":37,"o":2.13,"t":"2026-10-22T19:00:00Z","v":4345,"vw":2.125708},{"c":2.125,"h":2.125,"l":2.125,"n":11,"o":2.125,"t":"2026-10-22T19:05:00Z","v":801,"vw":2.125},{"c":2.125,"h":2.125,"l":2.12,"n":34,"o":2.125,"t":"2026-10-22T19:10:00Z","v":6570,"vw":2.124918},{"c":2.12,"h":2.125,"l":2.12,"n":24,"o":2.125,"t":"2026-10-22T19:15:00Z","v":3695,"vw":2.123491},{"c":2.12,"h":2.13,"l":2.12,"n":27,"o":2.125,"t":"2026-10-22T19:20:00Z","v":22768,"vw":2.123201},{"c":2.115,"h":2.12,"l":2.115,"n":109,"o":2.12,"t":"2026-10-22T19:25:00Z","v":18625,"vw":2.118589},{"c":2.09,"h":2.115,"l":2.09,"n":342,"o":2.11,"t":"2026-10-22T19:30:00Z","v":54779,"vw":2.10253},{"c":2.075,"h":2.0999,"l":2.07,"n":278,"o":2.09,"t":"2026-10-22T19:35:00Z","v":46358,"vw":2.085339},{"c":2.06,"h":2.0701,"l":2.06,"n":157,"o":2.07,"t":"2026-10-22T19:40:00Z","v":26788,"vw":2.065625},{"c":2.065,"h":2.0688,"l":2.045,"n":243,"o":2.06,"t":"2026-10-22T19:45:00Z","v":51722,"vw":2.056543},{"c":2.055,"h":2.07,"l":2.045,"n":222,"o":2.065,"t":"2026-10-22T19:50:00Z","v":57475,"vw":2.063462},{"c":2.065,"h":2.07,"l":2.055,"n":264,"o":2.055,"t":"2026-10-22T19:55:00Z","v":50006,"vw":2.066657},{"c":2.0601,"h":2.07,"l":2.05,"n":24,"o":2.06,"t":"2026-10-22T20:00:00Z","v":59758,"vw":2.059264},{"c":2.08,"h":2.09,"l":2.08,"n":11,"o":2.08,"t":"2026-10-22T20:35:00Z","v":1893,"vw":2.080605},{"c":2.0743,"h":2.0743,"l":2.07,"n":2,"o":2.07,"t":"2026-10-22T20:55:00Z","v":4600,"vw":2.07215},{"c":2.07,"h":2.08,"l":2.07,"n":2,"o":2.08,"t":"2026-10-22T21:50:00Z","v":1000,"vw":2.071},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-22T22:00:00Z","v":100,"vw":2.09},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T22:35:00Z","v":1000,"vw":2.07},{"c":2.0778,"h":2.0778,"l":2.07,"n":7,"o":2.07,"t":"2026-10-22T23:05:00Z","v":700,"vw":2.071508},{"c":2.0722,"h":2.0722,"l":2.07,"n":2,"o":2.07,"t":"2026-10-22T23:10:00Z","v":600,"vw":2.0711}],"history":[{"c":1.29,"h":1.33,"l":1.23,"n":1928,"o":1.3,"t":"2024-10-21T04:00:00Z","v":525113,"vw":1.273964},{"c":1.3,"h":1.3187,"l":1.26,"n":1511,"o":1.27,"t":"2024-10-22T04:00:00Z","v":316280,"vw":1.293227},{"c":1.31,"h":1.38,"l":1.26,"n":5504,"o":1.33,"t":"2024-10-23T04:00:00Z","v":1566139,"vw":1.313941},{"c":1.34,"h":1.43,"l":1.28,"n":5898,"o":1.32,"t":"2024-10-24T04:00:00Z","v":1728670,"vw":1.354953},{"c":1.3,"h":1.35,"l":1.28,"n":2360,"o":1.35,"t":"2024-10-25T04:00:00Z","v":661357,"vw":1.310857},{"c":1.3,"h":1.35,"l":1.2807,"n":2345,"o":1.29,"t":"2024-10-28T04:00:00Z","v":457725,"vw":1.319927},{"c":1.17,"h":1.29,"l":1.17,"n":3224,"o":1.29,"t":"2024-10-29T04:00:00Z","v":1067544,"vw":1.203493},{"c":1.23,"h":1.3,"l":1.15,"n":3406,"o":1.15,"t":"2024-10-30T04:00:00Z","v":1103051,"vw":1.208252},{"c":1.17,"h":1.21,"l":1.1,"n":2638,"o":1.2,"t":"2024-10-31T04:00:00Z","v":1059477,"vw":1.152932},{"c":1.22,"h":1.23,"l":1.16,"n":1525,"o":1.16,"t":"2024-11-01T04:00:00Z","v":330654,"vw":1.208725},{"c":1.15,"h":1.23,"l":1.08,"n":1907,"o":1.23,"t":"2024-11-04T05:00:00Z","v":668411,"vw":1.125591},{"c":1.16,"h":1.19,"l":1.15,"n":1660,"o":1.15,"t":"2024-11-05T05:00:00Z","v":345233,"vw":1.16933},{"c":1.16,"h":1.2,"l":1.11,"n":2655,"o":1.2,"t":"2024-11-06T05:00:00Z","v":756639,"vw":1.140557},{"c":1.15,"h":1.2,"l":1.14,"n":1672,"o":1.15,"t":"2024-11-07T05:00:00Z","v":355069,"vw":1.167478},{"c":1.11,"h":1.16,"l":1.1,"n":2699,"o":1.16,"t":"2024-11-08T05:00:00Z","v":531033,"vw":1.119156},{"c":1.07,"h":1.15,"l":1.07,"n":2757,"o":1.14,"t":"2024-11-11T05:00:00Z","v":656636,"vw":1.095221},{"c":1.05,"h":1.08,"l":1.01,"n":2839,"o":1.07,"t":"2024-11-12T05:00:00Z","v":633981,"vw":1.038968},{"c":1.09,"h":1.1,"l":1.03,"n":2113,"o":1.08,"t":"2024-11-13T05:00:00Z","v":545705,"vw":1.075225},{"c":1.08,"h":1.13,"l":1.06,"n":3008,"o":1.09,"t":"2024-11-14T05:00:00Z","v":799647,"vw":1.099302},{"c":0.9121,"h":1.02,"l":0.85,"n":4370,"o":1.01,"t":"2024-11-15T05:00:00Z","v":1773567,"vw":0.921273},{"c":1.09,"h":1.17,"l":0.95,"n":5481,"o":0.95,"t":"2024-11-18T05:00:00Z","v":1936439,"vw":1.09378},{"c":1.07,"h":1.1,"l":0.9901,"n":3132,"o":1.09,"t":"2024-11-19T05:00:00Z","v":744149,"vw":1.045114},{"c":1.12,"h":1.13,"l":1.03,"n":1656,"o":1.05,"t":"2024-11-20T05:00:00Z","v":444229,"vw":1.077885},{"c":1.3,"h":1.31,"l":1.1,"n":3889,"o":1.12,"t":"2024-11-21T05:00:00Z","v":1263657,"vw":1.225221},{"c":1.71,"h":1.72,"l":1.27,"n":16881,"o":1.28,"t":"2024-11-22T05:00:00Z","v":5271870,"vw":1.584845},{"c":2.25,"h":2.27,"l":1.76,"n":28304,"o":1.84,"t":"2024-11-25T05:00:00Z","v":8391641,"vw":2.100412},{"c":1.97,"h":2.63,"l":1.82,"n":23916,"o":2.38,"t":"2024-11-26T05:00:00Z","v":6608695,"vw":2.047429},{"c":2.13,"h":2.315,"l":1.93,"n":11989,"o":1.93,"t":"2024-11-27T05:00:00Z","v":2936619,"vw":2.112352},{"c":2.31,"h":2.49,"l":2.1,"n":8418,"o":2.12,"t":"2024-11-29T05:00:00Z","v":2196101,"vw":2.363388},{"c":2.53,"h":3,"l":2.435,"n":19947,"o":2.59,"t":"2024-12-02T05:00:00Z","v":5491762,"vw":2.719188},{"c":2.51,"h":2.6999,"l":2.39,"n":10324,"o":2.51,"t":"2024-12-03T05:00:00Z","v":2035866,"vw":2.538238},{"c":2.63,"h":2.645,"l":2.32,"n":8039,"o":2.53,"t":"2024-12-04T05:00:00Z","v":1604721,"vw":2.51238},{"c":2.46,"h":2.7258,"l":2.405,"n":7633,"o":2.62,"t":"2024-12-05T05:00:00Z","v":1503815,"vw":2.498874},{"c":2.57,"h":2.67,"l":2.36,"n":8416,"o":2.46,"t":"2024-12-06T05:00:00Z","v":1886137,"vw":2.570062},{"c":2.73,"h":3,"l":2.62,"n":10451,"o":2.64,"t":"2024-12-09T05:00:00Z","v":2350787,"vw":2.816945},{"c":3.09,"h":3.3,"l":2.57,"n":13925,"o":2.82,"t":"2024-12-10T05:00:00Z","v":3703753,"vw":3.030376},{"c":3.16,"h":3.32,"l":2.96,"n":10008,"o":3.15,"t":"2024-12-11T05:00:00Z","v":2060180,"vw":3.10153},{"c":3.33,"h":3.35,"l":2.98,"n":8650,"o":3.1,"t":"2024-12-12T05:00:00Z","v":1716797,"vw":3.175013},{"c":3.16,"h":3.63,"l":3.13,"n":11132,"o":3.31,"t":"2024-12-13T05:00:00Z","v":2446977,"vw":3.322866},{"c":3.52,"h":3.63,"l":3.05,"n":12500,"o":3.21,"t":"2024-12-16T05:00:00Z","v":2293348,"vw":3.403654},{"c":3.84,"h":3.97,"l":3.4312,"n":15697,"o":3.69,"t":"2024-12-17T05:00:00Z","v":3039566,"vw":3.739391},{"c":3.75,"h":4.7156,"l":3.7,"n":29993,"o":3.92,"t":"2024-12-18T05:00:00Z","v":6557501,"vw":4.244131},{"c":3.72,"h":4.31,"l":3.58,"n":17296,"o":4.08,"t":"2024-12-19T05:00:00Z","v":3454897,"vw":3.955931},{"c":4.4,"h":4.49,"l":3.34,"n":16493,"o":3.47,"t":"2024-12-20T05:00:00Z","v":4325067,"vw":4.069705},{"c":4.5,"h":4.54,"l":4.12,"n":11519,"o":4.5,"t":"2024-12-23T05:00:00Z","v":2138044,"vw":4.364347},{"c":4.24,"h":4.62,"l":4.15,"n":7187,"o":4.41,"t":"2024-12-24T05:00:00Z","v":1551549,"vw":4.350449},{"c":5.26,"h":5.355,"l":4.25,"n":25681,"o":4.25,"t":"2024-12-26T05:00:00Z","v":5268402,"vw":5.004364},{"c":5.25,"h":5.49,"l":5,"n":22525,"o":5.26,"t":"2024-12-27T05:00:00Z","v":3592057,"vw":5.22384},{"c":4.32,"h":5.16,"l":4.26,"n":18154,"o":5.08,"t":"2024-12-30T05:00:00Z","v":3450361,"vw":4.622904},{"c":3.94,"h":4.4299,"l":3.87,"n":15067,"o":4.41,"t":"2024-12-31T05:00:00Z","v":3166949,"vw":4.022102},{"c":4.14,"h":4.22,"l":3.945,"n":13234,"o":4.07,"t":"2025-01-02T05:00:00Z","v":2535483,"vw":4.078608},{"c":4.39,"h":4.395,"l":3.95,"n":14985,"o":4.21,"t":"2025-01-03T05:00:00Z","v":2536137,"vw":4.232066},{"c":5.26,"h":5.7882,"l":4.55,"n":40395,"o":4.67,"t":"2025-01-06T05:00:00Z","v":7472793,"vw":5.326913},{"c":4.11,"h":5.44,"l":4.049,"n":24443,"o":5.39,"t":"2025-01-07T05:00:00Z","v":5524204,"vw":4.482256},{"c":4.225,"h":4.2495,"l":3.63,"n":23158,"o":4.08,"t":"2025-01-08T05:00:00Z","v":4280973,"vw":3.90235},{"c":3.41,"h":4.06,"l":3.34,"n":15140,"o":3.95,"t":"2025-01-10T05:00:00Z","v":3222557,"vw":3.642482},{"c":3.13,"h":3.22,"l":2.86,"n":17373,"o":3.01,"t":"2025-01-13T05:00:00Z","v":3540390,"vw":3.058548},{"c":2.94,"h":3.36,"l":2.915,"n":9160,"o":3.2,"t":"2025-01-14T05:00:00Z","v":1764088,"vw":3.041293},{"c":3.18,"h":3.24,"l":3.03,"n":10095,"o":3.11,"t":"2025-01-15T05:00:00Z","v":1641524,"vw":3.154419},{"c":3.12,"h":3.33,"l":2.95,"n":8841,"o":3.25,"t":"2025-01-16T05:00:00Z","v":1563630,"vw":3.094914},{"c":3.06,"h":3.32,"l":3.01,"n":7476,"o":3.18,"t":"2025-01-17T05:00:00Z","v":1313319,"vw":3.13309},{"c":3.65,"h":3.7,"l":3.0345,"n":16068,"o":3.09,"t":"2025-01-21T05:00:00Z","v":3029238,"vw":3.484854},{"c":3.82,"h":3.86,"l":3.52,"n":11134,"o":3.65,"t":"2025-01-22T05:00:00Z","v":1844143,"vw":3.713175},{"c":3.67,"h":3.9,"l":3.59,"n":9417,"o":3.75,"t":"2025-01-23T05:00:00Z","v":1592460,"vw":3.716063},{"c":3.7,"h":3.885,"l":3.6346,"n":6008,"o":3.7,"t":"2025-01-24T05:00:00Z","v":1033695,"vw":3.745913},{"c":3.3,"h":3.485,"l":3.205,"n":9034,"o":3.4,"t":"2025-01-27T05:00:00Z","v":1672946,"vw":3.31846},{"c":3.32,"h":3.368,"l":3.11,"n":5130,"o":3.36,"t":"2025-01-28T05:00:00Z","v":838709,"vw":3.259906},{"c":3.4,"h":3.45,"l":3.15,"n":7596,"o":3.31,"t":"2025-01-29T05:00:00Z","v":1106274,"vw":3.32059},{"c":3.8,"h":3.92,"l":3.53,"n":13121,"o":3.55,"t":"2025-01-30T05:00:00Z","v":2353989,"vw":3.763171},{"c":4.14,"h":4.29,"l":3.65,"n":19362,"o":3.75,"t":"2025-01-31T05:00:00Z","v":3512264,"vw":4.108375},{"c":4.245,"h":4.52,"l":3.63,"n":16439,"o":3.77,"t":"2025-02-03T05:00:00Z","v":3062455,"vw":4.224393},{"c":4.355,"h":4.49,"l":4.06,"n":12041,"o":4.42,"t":"2025-02-04T05:00:00Z","v":2128391,"vw":4.3296},{"c":4.26,"h":4.48,"l":4.05,"n":10503,"o":4.33,"t":"2025-02-05T05:00:00Z","v":1613640,"vw":4.278513},{"c":4.27,"h":4.27,"l":4.07,"n":6451,"o":4.14,"t":"2025-02-06T05:00:00Z","v":1097247,"vw":4.170453},{"c":4.02,"h":4.435,"l":3.87,"n":11668,"o":4.18,"t":"2025-02-07T05:00:00Z","v":2115008,"vw":4.027303},{"c":4.16,"h":4.2177,"l":3.91,"n":9796,"o":4.02,"t":"2025-02-10T05:00:00Z","v":1721429,"vw":4.079763},{"c":4.12,"h":4.4,"l":3.99,"n":11085,"o":4.11,"t":"2025-02-11T05:00:00Z","v":1712584,"vw":4.230792},{"c":4.17,"h":4.47,"l":3.93,"n":8520,"o":3.95,"t":"2025-02-12T05:00:00Z","v":1986915,"vw":4.223054},{"c":4.28,"h":4.29,"l":3.82,"n":11375,"o":4.15,"t":"2025-02-13T05:00:00Z","v":2743049,"vw":4.095595},{"c":4.38,"h":4.42,"l":4.07,"n":9100,"o":4.28,"t":"2025-02-14T05:00:00Z","v":1688879,"vw":4.264928},{"c":4.34,"h":4.82,"l":4.21,"n":11968,"o":4.44,"t":"2025-02-18T05:00:00Z","v":2371465,"vw":4.451664},{"c":3.91,"h":4.34,"l":3.86,"n":10852,"o":4.22,"t":"2025-02-19T05:00:00Z","v":2091122,"vw":4.024119},{"c":3.69,"h":3.9564,"l":3.58,"n":8863,"o":3.94,"t":"2025-02-20T05:00:00Z","v":2107177,"vw":3.714829},{"c":3.29,"h":3.7904,"l":3.27,"n":11622,"o":3.71,"t":"2025-02-21T05:00:00Z","v":1939895,"vw":3.46674},{"c":3.06,"h":3.44,"l":3.05,"n":11135,"o":3.4,"t":"2025-02-24T05:00:00Z","v":1839045,"vw":3.17129},{"c":2.88,"h":3.13,"l":2.8,"n":17779,"o":3.01,"t":"2025-02-25T05:00:00Z","v":2681314,"vw":2.898397},{"c":3.15,"h":3.285,"l":2.93,"n":11708,"o":2.94,"t":"2025-02-26T05:00:00Z","v":1741130,"vw":3.163501},{"c":2.98,"h":3.2816,"l":2.965,"n":7355,"o":3.27,"t":"2025-02-27T05:00:00Z","v":1003958,"vw":3.093334},{"c":2.96,"h":3.02,"l":2.83,"n":6789,"o":2.96,"t":"2025-02-28T05:00:00Z","v":1069400,"vw":2.940929},{"c":2.68,"h":2.96,"l":2.61,"n":11473,"o":2.94,"t":"2025-03-03T05:00:00Z","v":1823132,"vw":2.714314},{"c":2.79,"h":2.86,"l":2.43,"n":12738,"o":2.55,"t":"2025-03-04T05:00:00Z","v":2063023,"vw":2.620471},{"c":2.76,"h":2.83,"l":2.63,"n":6539,"o":2.78,"t":"2025-03-05T05:00:00Z","v":898121,"vw":2.709505},{"c":2.61,"h":2.8,"l":2.55,"n":8529,"o":2.68,"t":"2025-03-06T05:00:00Z","v":1188376,"vw":2.640605},{"c":2.76,"h":2.77,"l":2.48,"n":8111,"o":2.62,"t":"2025-03-07T05:00:00Z","v":1371836,"vw":2.63362},{"c":2.43,"h":2.745,"l":2.415,"n":7988,"o":2.68,"t":"2025-03-10T04:00:00Z","v":1106730,"vw":2.521312},{"c":2.32,"h":2.57,"l":2.27,"n":11275,"o":2.47,"t":"2025-03-11T04:00:00Z","v":1935487,"vw":2.378937},{"c":2.29,"h":2.48,"l":2.24,"n":11323,"o":2.39,"t":"2025-03-12T04:00:00Z","v":1814248,"vw":2.322954},{"c":2.18,"h":2.365,"l":2.145,"n":10448,"o":2.29,"t":"2025-03-13T04:00:00Z","v":1598589,"vw":2.224741},{"c":2.36,"h":2.6,"l":2.12,"n":16092,"o":2.12,"t":"2025-03-14T04:00:00Z","v":3209966,"vw":2.341842},{"c":2.38,"h":2.48,"l":2.28,"n":10434,"o":2.38,"t":"2025-03-17T04:00:00Z","v":1662158,"vw":2.389724},{"c":2.3,"h":2.3889,"l":2.25,"n":7196,"o":2.31,"t":"2025-03-18T04:00:00Z","v":1171090,"vw":2.31784},{"c":2.36,"h":2.45,"l":2.315,"n":10977,"o":2.35,"t":"2025-03-19T04:00:00Z","v":1656250,"vw":2.373838},{"c":2.3,"h":2.36,"l":2.2701,"n":6072,"o":2.32,"t":"2025-03-20T04:00:00Z","v":836675,"vw":2.30675},{"c":2.3,"h":2.32,"l":2.25,"n":4271,"o":2.27,"t":"2025-03-21T04:00:00Z","v":622369,"vw":2.290849},{"c":2.28,"h":2.3501,"l":2.24,"n":5137,"o":2.35,"t":"2025-03-24T04:00:00Z","v":978733,"vw":2.282864},{"c":2.3,"h":2.3,"l":2.14,"n":6342,"o":2.27,"t":"2025-03-25T04:00:00Z","v":1072891,"vw":2.233341},{"c":2.28,"h":2.315,"l":2.245,"n":5541,"o":2.28,"t":"2025-03-26T04:00:00Z","v":613854,"vw":2.267351},{"c":2.26,"h":2.34,"l":2.25,"n":7484,"o":2.27,"t":"2025-03-27T04:00:00Z","v":1129502,"vw":2.287499},{"c":2.24,"h":2.33,"l":2.17,"n":14612,"o":2.24,"t":"2025-03-28T04:00:00Z","v":2692615,"vw":2.252979},{"c":2.04,"h":2.18,"l":2,"n":7341,"o":2.16,"t":"2025-03-31T04:00:00Z","v":1241513,"vw":2.048879},{"c":1.94,"h":2.03,"l":1.87,"n":11001,"o":2,"t":"2025-04-01T04:00:00Z","v":2147877,"vw":1.930837},{"c":2.01,"h":2.05,"l":1.82,"n":9323,"o":1.86,"t":"2025-04-02T04:00:00Z","v":1304779,"vw":1.979976},{"c":1.79,"h":1.9,"l":1.74,"n":12057,"o":1.83,"t":"2025-04-03T04:00:00Z","v":2058388,"vw":1.782024},{"c":1.69,"h":1.74,"l":1.5,"n":9570,"o":1.7,"t":"2025-04-04T04:00:00Z","v":2100471,"vw":1.624542},{"c":1.74,"h":1.78,"l":1.47,"n":8058,"o":1.52,"t":"2025-04-07T04:00:00Z","v":1988207,"vw":1.637789},{"c":1.59,"h":1.8597,"l":1.54,"n":6269,"o":1.81,"t":"2025-04-08T04:00:00Z","v":1244117,"vw":1.661367},{"c":1.82,"h":1.86,"l":1.525,"n":8718,"o":1.55,"t":"2025-04-09T04:00:00Z","v":1854210,"vw":1.673084},{"c":1.69,"h":1.75,"l":1.612,"n":4417,"o":1.75,"t":"2025-04-10T04:00:00Z","v":646902,"vw":1.678597},{"c":1.67,"h":1.73,"l":1.63,"n":4070,"o":1.72,"t":"2025-04-11T04:00:00Z","v":590210,"vw":1.668576},{"c":1.65,"h":1.8,"l":1.605,"n":5514,"o":1.73,"t":"2025-04-14T04:00:00Z","v":1070250,"vw":1.680751},{"c":1.71,"h":1.72,"l":1.64,"n":4644,"o":1.65,"t":"2025-04-15T04:00:00Z","v":767481,"vw":1.696629},{"c":1.62,"h":1.715,"l":1.58,"n":4238,"o":1.69,"t":"2025-04-16T04:00:00Z","v":902522,"vw":1.62812},{"c":1.64,"h":1.68,"l":1.56,"n":5217,"o":1.65,"t":"2025-04-17T04:00:00Z","v":808542,"vw":1.613523},{"c":1.6,"h":1.645,"l":1.55,"n":2704,"o":1.6,"t":"2025-04-21T04:00:00Z","v":408939,"vw":1.585596},{"c":1.66,"h":1.745,"l":1.61,"n":4385,"o":1.62,"t":"2025-04-22T04:00:00Z","v":932332,"vw":1.685886},{"c":1.71,"h":1.855,"l":1.71,"n":3892,"o":1.77,"t":"2025-04-23T04:00:00Z","v":705390,"vw":1.768773},{"c":1.83,"h":1.875,"l":1.75,"n":7363,"o":1.76,"t":"2025-04-24T04:00:00Z","v":1162385,"vw":1.823417},{"c":1.86,"h":1.93,"l":1.77,"n":4263,"o":1.83,"t":"2025-04-25T04:00:00Z","v":751026,"vw":1.857952},{"c":1.95,"h":1.98,"l":1.85,"n":4931,"o":1.88,"t":"2025-04-28T04:00:00Z","v":859694,"vw":1.923033},{"c":1.96,"h":2.025,"l":1.915,"n":5963,"o":2,"t":"2025-04-29T04:00:00Z","v":1298431,"vw":1.976403},{"c":2.13,"h":2.2,"l":1.9,"n":16196,"o":1.95,"t":"2025-04-30T04:00:00Z","v":4230482,"vw":2.091475},{"c":1.9,"h":2.165,"l":1.9,"n":6241,"o":2.12,"t":"2025-05-01T04:00:00Z","v":1517122,"vw":1.995718},{"c":1.94,"h":1.99,"l":1.89,"n":7263,"o":1.94,"t":"2025-05-02T04:00:00Z","v":1240667,"vw":1.940838},{"c":1.8,"h":1.95,"l":1.785,"n":7168,"o":1.95,"t":"2025-05-05T04:00:00Z","v":1333806,"vw":1.837557},{"c":1.82,"h":1.85,"l":1.7516,"n":5853,"o":1.77,"t":"2025-05-06T04:00:00Z","v":1069710,"vw":1.79029},{"c":1.75,"h":1.82,"l":1.71,"n":4500,"o":1.8,"t":"2025-05-07T04:00:00Z","v":537240,"vw":1.755847},{"c":1.82,"h":1.86,"l":1.7425,"n":6021,"o":1.78,"t":"2025-05-08T04:00:00Z","v":783297,"vw":1.810354},{"c":1.94,"h":1.965,"l":1.83,"n":7995,"o":1.875,"t":"2025-05-09T04:00:00Z","v":1763082,"vw":1.898652},{"c":2.1,"h":2.17,"l":1.97,"n":7753,"o":1.98,"t":"2025-05-12T04:00:00Z","v":2105473,"vw":2.081503},{"c":2.595,"h":2.65,"l":2.1,"n":21746,"o":2.1,"t":"2025-05-13T04:00:00Z","v":4463201,"vw":2.494514},{"c":2.67,"h":2.9,"l":2.53,"n":19041,"o":2.83,"t":"2025-05-14T04:00:00Z","v":3862912,"vw":2.678894},{"c":2.63,"h":2.64,"l":2.465,"n":7446,"o":2.57,"t":"2025-05-15T04:00:00Z","v":1205721,"vw":2.546496},{"c":2.56,"h":2.75,"l":2.525,"n":12189,"o":2.64,"t":"2025-05-16T04:00:00Z","v":2031488,"vw":2.60121},{"c":2.55,"h":2.57,"l":2.365,"n":9242,"o":2.45,"t":"2025-05-19T04:00:00Z","v":1499752,"vw":2.469254},{"c":2.45,"h":2.56,"l":2.37,"n":7023,"o":2.55,"t":"2025-05-20T04:00:00Z","v":1182275,"vw":2.453845},{"c":2.36,"h":2.535,"l":2.305,"n":7575,"o":2.41,"t":"2025-05-21T04:00:00Z","v":1089622,"vw":2.399112},{"c":2.37,"h":2.48,"l":2.27,"n":5953,"o":2.36,"t":"2025-05-22T04:00:00Z","v":1000575,"vw":2.420233},{"c":2.43,"h":2.55,"l":2.29,"n":9430,"o":2.32,"t":"2025-05-23T04:00:00Z","v":1801103,"vw":2.449749},{"c":2.92,"h":3,"l":2.51,"n":21348,"o":2.51,"t":"2025-05-27T04:00:00Z","v":4431476,"vw":2.845595},{"c":2.71,"h":2.98,"l":2.71,"n":7493,"o":2.97,"t":"2025-05-28T04:00:00Z","v":1353495,"vw":2.778706},{"c":3.05,"h":3.24,"l":2.8,"n":22839,"o":2.8,"t":"2025-05-29T04:00:00Z","v":5446138,"vw":3.043109},{"c":2.92,"h":3.3,"l":2.84,"n":19801,"o":3.1,"t":"2025-05-30T04:00:00Z","v":4555374,"vw":3.035055},{"c":2.89,"h":2.9999,"l":2.77,"n":7471,"o":2.93,"t":"2025-06-02T04:00:00Z","v":1423111,"vw":2.850317},{"c":3.18,"h":3.3,"l":3.01,"n":14449,"o":3.02,"t":"2025-06-03T04:00:00Z","v":3139945,"vw":3.17076},{"c":3.1,"h":3.2,"l":3.01,"n":9358,"o":3.2,"t":"2025-06-04T04:00:00Z","v":1580197,"vw":3.095127},{"c":2.82,"h":3.14,"l":2.81,"n":8885,"o":3.11,"t":"2025-06-05T04:00:00Z","v":1533617,"vw":2.972566},{"c":2.97,"h":3.0086,"l":2.8665,"n":6986,"o":2.89,"t":"2025-06-06T04:00:00Z","v":1288407,"vw":2.936068},{"c":3.36,"h":3.425,"l":3.0526,"n":18788,"o":3.16,"t":"2025-06-09T04:00:00Z","v":4033755,"vw":3.297875},{"c":3.25,"h":3.4,"l":3.16,"n":9245,"o":3.37,"t":"2025-06-10T04:00:00Z","v":1539636,"vw":3.2688},{"c":3.16,"h":3.3,"l":3.0823,"n":6815,"o":3.3,"t":"2025-06-11T04:00:00Z","v":1051487,"vw":3.17388},{"c":3.07,"h":3.16,"l":3.03,"n":5661,"o":3.1,"t":"2025-06-12T04:00:00Z","v":681054,"vw":3.081322},{"c":2.95,"h":3.03,"l":2.901,"n":8674,"o":3,"t":"2025-06-13T04:00:00Z","v":1038860,"vw":2.961726},{"c":3.15,"h":3.29,"l":3.01,"n":8458,"o":3.01,"t":"2025-06-16T04:00:00Z","v":1401273,"vw":3.183183},{"c":2.98,"h":3.14,"l":2.97,"n":6131,"o":3.12,"t":"2025-06-17T04:00:00Z","v":796129,"vw":3.052162},{"c":3,"h":3.13,"l":2.98,"n":6738,"o":3,"t":"2025-06-18T04:00:00Z","v":816189,"vw":3.045434},{"c":2.88,"h":3.0482,"l":2.83,"n":7048,"o":3.04,"t":"2025-06-20T04:00:00Z","v":1597341,"vw":2.897843},{"c":2.79,"h":2.8755,"l":2.67,"n":9337,"o":2.81,"t":"2025-06-23T04:00:00Z","v":1795539,"vw":2.768241},{"c":2.83,"h":3.02,"l":2.83,"n":7150,"o":2.85,"t":"2025-06-24T04:00:00Z","v":1128521,"vw":2.918193},{"c":2.78,"h":2.8999,"l":2.75,"n":7745,"o":2.85,"t":"2025-06-25T04:00:00Z","v":915115,"vw":2.807412},{"c":2.88,"h":2.91,"l":2.71,"n":8671,"o":2.79,"t":"2025-06-26T04:00:00Z","v":1094108,"vw":2.82249},{"c":2.81,"h":2.88,"l":2.72,"n":10940,"o":2.88,"t":"2025-06-27T04:00:00Z","v":10719623,"vw":2.807715},{"c":2.92,"h":3.1599,"l":2.9,"n":19058,"o":2.95,"t":"2025-06-30T04:00:00Z","v":3775322,"vw":3.022438},{"c":2.72,"h":2.87,"l":2.671,"n":11838,"o":2.87,"t":"2025-07-01T04:00:00Z","v":1770151,"vw":2.74541},{"c":2.81,"h":2.92,"l":2.715,"n":8830,"o":2.765,"t":"2025-07-02T04:00:00Z","v":1375792,"vw":2.839619},{"c":2.78,"h":2.915,"l":2.755,"n":5472,"o":2.85,"t":"2025-07-03T04:00:00Z","v":859770,"vw":2.800925},{"c":2.62,"h":2.7681,"l":2.58,"n":9469,"o":2.76,"t":"2025-07-07T04:00:00Z","v":1362877,"vw":2.643536},{"c":2.59,"h":2.67,"l":2.555,"n":6098,"o":2.63,"t":"2025-07-08T04:00:00Z","v":1103428,"vw":2.599143},{"c":2.58,"h":2.64,"l":2.45,"n":7152,"o":2.6,"t":"2025-07-09T04:00:00Z","v":1333437,"vw":2.538772},{"c":2.51,"h":2.61,"l":2.46,"n":7431,"o":2.61,"t":"2025-07-10T04:00:00Z","v":1344636,"vw":2.521187},{"c":2.41,"h":2.4933,"l":2.4,"n":6182,"o":2.48,"t":"2025-07-11T04:00:00Z","v":1205090,"vw":2.435889},{"c":2.5,"h":2.5399,"l":2.35,"n":7838,"o":2.4,"t":"2025-07-14T04:00:00Z","v":1619192,"vw":2.470476},{"c":2.37,"h":2.54,"l":2.36,"n":6227,"o":2.53,"t":"2025-07-15T04:00:00Z","v":1128905,"vw":2.43312},{"c":2.41,"h":2.41,"l":2.28,"n":6500,"o":2.37,"t":"2025-07-16T04:00:00Z","v":1230427,"vw":2.359034},{"c":2.46,"h":2.57,"l":2.41,"n":7433,"o":2.42,"t":"2025-07-17T04:00:00Z","v":1424454,"vw":2.495506},{"c":2.5,"h":2.525,"l":2.42,"n":8088,"o":2.51,"t":"2025-07-18T04:00:00Z","v":1428991,"vw":2.489584},{"c":2.39,"h":2.75,"l":2.37,"n":10793,"o":2.64,"t":"2025-07-21T04:00:00Z","v":2105374,"vw":2.522079},{"c":2.34,"h":2.41,"l":2.3192,"n":7027,"o":2.4,"t":"2025-07-22T04:00:00Z","v":1011313,"vw":2.355198},{"c":2.41,"h":2.45,"l":2.351,"n":7175,"o":2.36,"t":"2025-07-23T04:00:00Z","v":1343799,"vw":2.401297},{"c":2.33,"h":2.44,"l":2.33,"n":5754,"o":2.44,"t":"2025-07-24T04:00:00Z","v":1157535,"vw":2.364658},{"c":2.27,"h":2.34,"l":2.195,"n":7778,"o":2.34,"t":"2025-07-25T04:00:00Z","v":1524837,"vw":2.253448},{"c":2.21,"h":2.3292,"l":2.2,"n":5923,"o":2.3,"t":"2025-07-28T04:00:00Z","v":868240,"vw":2.253845},{"c":2.07,"h":2.23,"l":2.05,"n":8847,"o":2.2,"t":"2025-07-29T04:00:00Z","v":1763827,"vw":2.104071},{"c":2.04,"h":2.1499,"l":2,"n":11488,"o":2.1,"t":"2025-07-30T04:00:00Z","v":1407579,"vw":2.074178},{"c":2.01,"h":2.1,"l":2,"n":5789,"o":2.07,"t":"2025-07-31T04:00:00Z","v":1079294,"vw":2.042827},{"c":1.94,"h":2,"l":1.88,"n":7079,"o":1.96,"t":"2025-08-01T04:00:00Z","v":1282760,"vw":1.933542},{"c":1.99,"h":2.03,"l":1.95,"n":5200,"o":1.96,"t":"2025-08-04T04:00:00Z","v":850209,"vw":1.985081},{"c":2.04,"h":2.07,"l":1.99,"n":5381,"o":2.03,"t":"2025-08-05T04:00:00Z","v":859965,"vw":2.029477},{"c":2.28,"h":2.3397,"l":2.07,"n":15720,"o":2.1,"t":"2025-08-06T04:00:00Z","v":3455965,"vw":2.226841},{"c":2.1,"h":2.3,"l":2.05,"n":9549,"o":2.28,"t":"2025-08-07T04:00:00Z","v":2151042,"vw":2.12452},{"c":2.065,"h":2.18,"l":2.03,"n":5372,"o":2.15,"t":"2025-08-08T04:00:00Z","v":1100449,"vw":2.069202},{"c":2,"h":2.08,"l":1.98,"n":6637,"o":2.08,"t":"2025-08-11T04:00:00Z","v":1146816,"vw":2.009715},{"c":2.2,"h":2.26,"l":2.03,"n":5717,"o":2.04,"t":"2025-08-12T04:00:00Z","v":1389253,"vw":2.170024},{"c":2.32,"h":2.3389,"l":2.185,"n":6391,"o":2.2,"t":"2025-08-13T04:00:00Z","v":1309126,"vw":2.27064},{"c":2.2,"h":2.25,"l":2.15,"n":6244,"o":2.25,"t":"2025-08-14T04:00:00Z","v":1149826,"vw":2.203067},{"c":2.02,"h":2.3,"l":2,"n":10203,"o":2.22,"t":"2025-08-15T04:00:00Z","v":2345915,"vw":2.08825},{"c":1.99,"h":2.07,"l":1.9607,"n":5370,"o":2,"t":"2025-08-18T04:00:00Z","v":870121,"vw":2.009909},{"c":1.9,"h":2,"l":1.88,"n":7824,"o":2,"t":"2025-08-19T04:00:00Z","v":1451347,"vw":1.920038},{"c":1.93,"h":1.95,"l":1.83,"n":5362,"o":1.91,"t":"2025-08-20T04:00:00Z","v":1204382,"vw":1.8931},{"c":1.91,"h":1.96,"l":1.88,"n":4479,"o":1.92,"t":"2025-08-21T04:00:00Z","v":674874,"vw":1.914337},{"c":2.13,"h":2.165,"l":1.92,"n":10269,"o":1.93,"t":"2025-08-22T04:00:00Z","v":2291295,"vw":2.112252},{"c":2.04,"h":2.1,"l":2.03,"n":3928,"o":2.1,"t":"2025-08-25T04:00:00Z","v":629035,"vw":2.063076},{"c":2.09,"h":2.13,"l":2.03,"n":3479,"o":2.05,"t":"2025-08-26T04:00:00Z","v":588509,"vw":2.087416},{"c":2.08,"h":2.09,"l":2.045,"n":5545,"o":2.09,"t":"2025-08-27T04:00:00Z","v":647193,"vw":2.069293},{"c":2.15,"h":2.16,"l":2.08,"n":5475,"o":2.1,"t":"2025-08-28T04:00:00Z","v":1088185,"vw":2.131592},{"c":2.125,"h":2.16,"l":2.095,"n":3713,"o":2.15,"t":"2025-08-29T04:00:00Z","v":608724,"vw":2.119572},{"c":2.15,"h":2.18,"l":2.05,"n":7049,"o":2.08,"t":"2025-09-02T04:00:00Z","v":854103,"vw":2.124161},{"c":2.1,"h":2.15,"l":2.05,"n":4937,"o":2.12,"t":"2025-09-03T04:00:00Z","v":858737,"vw":2.08932},{"c":2.21,"h":2.24,"l":2.12,"n":7861,"o":2.12,"t":"2025-09-04T04:00:00Z","v":1422736,"vw":2.190658},{"c":2.43,"h":2.47,"l":2.2,"n":11062,"o":2.27,"t":"2025-09-05T04:00:00Z","v":3056038,"vw":2.359497},{"c":2.31,"h":2.5499,"l":2.29,"n":15092,"o":2.52,"t":"2025-09-08T04:00:00Z","v":2952771,"vw":2.42482},{"c":2.3,"h":2.4158,"l":2.275,"n":5589,"o":2.32,"t":"2025-09-09T04:00:00Z","v":1179825,"vw":2.33128},{"c":2.27,"h":2.3663,"l":2.23,"n":5865,"o":2.33,"t":"2025-09-10T04:00:00Z","v":1154496,"vw":2.284525},{"c":2.36,"h":2.38,"l":2.26,"n":5249,"o":2.26,"t":"2025-09-11T04:00:00Z","v":1149648,"vw":2.341766},{"c":2.23,"h":2.37,"l":2.17,"n":5812,"o":2.37,"t":"2025-09-12T04:00:00Z","v":1552178,"vw":2.227813},{"c":2.22,"h":2.28,"l":2.12,"n":6620,"o":2.26,"t":"2025-09-15T04:00:00Z","v":1270958,"vw":2.19258},{"c":2.23,"h":2.24,"l":2.1611,"n":4093,"o":2.21,"t":"2025-09-16T04:00:00Z","v":672901,"vw":2.201866},{"c":2.37,"h":2.49,"l":2.25,"n":10466,"o":2.26,"t":"2025-09-17T04:00:00Z","v":2458047,"vw":2.38343},{"c":2.45,"h":2.5,"l":2.3167,"n":7885,"o":2.4,"t":"2025-09-18T04:00:00Z","v":1898156,"vw":2.432096},{"c":2.57,"h":2.59,"l":2.45,"n":9887,"o":2.49,"t":"2025-09-19T04:00:00Z","v":3344697,"vw":2.533386},{"c":3.38,"h":3.46,"l":2.62,"n":44010,"o":2.65,"t":"2025-09-22T04:00:00Z","v":12388658,"vw":3.118872},{"c":3.28,"h":4.1,"l":3.19,"n":39356,"o":3.35,"t":"2025-09-23T04:00:00Z","v":10670446,"vw":3.470566},{"c":3.14,"h":3.51,"l":3.11,"n":11851,"o":3.31,"t":"2025-09-24T04:00:00Z","v":2538682,"vw":3.254175},{"c":2.92,"h":3.01,"l":2.8,"n":12117,"o":3,"t":"2025-09-25T04:00:00Z","v":6251053,"vw":2.899535},{"c":3.04,"h":3.14,"l":2.965,"n":9236,"o":2.99,"t":"2025-09-26T04:00:00Z","v":2786022,"vw":3.061048},{"c":3.07,"h":3.37,"l":3.005,"n":16962,"o":3.22,"t":"2025-09-29T04:00:00Z","v":3192099,"vw":3.090059},{"c":3.13,"h":3.185,"l":3.03,"n":9699,"o":3.05,"t":"2025-09-30T04:00:00Z","v":2647375,"vw":3.097128},{"c":3.48,"h":3.75,"l":3.197,"n":26714,"o":3.235,"t":"2025-10-01T04:00:00Z","v":5331548,"vw":3.53645},{"c":3.79,"h":3.84,"l":3.52,"n":21461,"o":3.52,"t":"2025-10-02T04:00:00Z","v":4197686,"vw":3.719006},{"c":3.89,"h":3.985,"l":3.7,"n":18679,"o":3.83,"t":"2025-10-03T04:00:00Z","v":3377443,"vw":3.84259},{"c":3.87,"h":4.13,"l":3.825,"n":15706,"o":4.015,"t":"2025-10-06T04:00:00Z","v":2759051,"vw":3.967525},{"c":3.84,"h":4.29,"l":3.8,"n":18105,"o":3.91,"t":"2025-10-07T04:00:00Z","v":3690455,"vw":3.983098},{"c":4.06,"h":4.13,"l":3.65,"n":14896,"o":3.83,"t":"2025-10-08T04:00:00Z","v":2868925,"vw":3.946746},{"c":3.84,"h":4,"l":3.71,"n":16053,"o":3.97,"t":"2025-10-09T04:00:00Z","v":2675350,"vw":3.804689},{"c":3.52,"h":3.93,"l":3.51,"n":15121,"o":3.86,"t":"2025-10-10T04:00:00Z","v":3018622,"vw":3.66123},{"c":3.64,"h":3.735,"l":3.5535,"n":8688,"o":3.7,"t":"2025-10-13T04:00:00Z","v":1282787,"vw":3.636352},{"c":3.69,"h":3.8,"l":3.38,"n":11849,"o":3.55,"t":"2025-10-14T04:00:00Z","v":1857036,"vw":3.619117},{"c":4.04,"h":4.05,"l":3.73,"n":15292,"o":3.782,"t":"2025-10-15T04:00:00Z","v":2639942,"vw":3.905516},{"c":3.99,"h":4.15,"l":3.8,"n":12301,"o":4.06,"t":"2025-10-16T04:00:00Z","v":1861463,"vw":3.953891},{"c":3.72,"h":3.9,"l":3.62,"n":12993,"o":3.9,"t":"2025-10-17T04:00:00Z","v":2508034,"vw":3.725218},{"c":4.08,"h":4.15,"l":3.8,"n":13671,"o":3.84,"t":"2025-10-20T04:00:00Z","v":2741643,"vw":4.0367},{"c":3.95,"h":4.1,"l":3.83,"n":9083,"o":4.07,"t":"2025-10-21T04:00:00Z","v":1759100,"vw":3.93975},{"c":3.515,"h":3.9714,"l":3.43,"n":13336,"o":3.9,"t":"2025-10-22T04:00:00Z","v":2659598,"vw":3.588895},{"c":3.61,"h":3.7,"l":3.53,"n":7699,"o":3.53,"t":"2025-10-23T04:00:00Z","v":1226589,"vw":3.618632},{"c":3.66,"h":3.7776,"l":3.64,"n":8267,"o":3.71,"t":"2025-10-24T04:00:00Z","v":1517191,"vw":3.701202},{"c":3.62,"h":3.83,"l":3.565,"n":7861,"o":3.76,"t":"2025-10-27T04:00:00Z","v":1254739,"vw":3.665977},{"c":3.58,"h":3.635,"l":3.52,"n":7553,"o":3.6,"t":"2025-10-28T04:00:00Z","v":1395027,"vw":3.562204},{"c":3.61,"h":3.6401,"l":3.5,"n":8881,"o":3.55,"t":"2025-10-29T04:00:00Z","v":1745147,"vw":3.571844},{"c":3.29,"h":3.55,"l":3.27,"n":8334,"o":3.52,"t":"2025-10-30T04:00:00Z","v":1327257,"vw":3.37309},{"c":3.35,"h":3.44,"l":3.295,"n":6051,"o":3.33,"t":"2025-10-31T04:00:00Z","v":1005261,"vw":3.363806},{"c":3.39,"h":3.42,"l":3.3,"n":6042,"o":3.35,"t":"2025-11-03T05:00:00Z","v":1132880,"vw":3.364628},{"c":3.12,"h":3.29,"l":3.085,"n":8598,"o":3.24,"t":"2025-11-04T05:00:00Z","v":1770734,"vw":3.165945},{"c":3.05,"h":3.12,"l":2.98,"n":8236,"o":3.1,"t":"2025-11-05T05:00:00Z","v":1464513,"vw":3.050027},{"c":2.85,"h":3.0662,"l":2.82,"n":9348,"o":3.05,"t":"2025-11-06T05:00:00Z","v":1213689,"vw":2.90371},{"c":2.85,"h":2.86,"l":2.66,"n":10516,"o":2.75,"t":"2025-11-07T05:00:00Z","v":1572727,"vw":2.753503},{"c":2.75,"h":3.02,"l":2.73,"n":10004,"o":2.97,"t":"2025-11-10T05:00:00Z","v":1496338,"vw":2.80516},{"c":2.62,"h":2.75,"l":2.555,"n":11883,"o":2.75,"t":"2025-11-11T05:00:00Z","v":1767699,"vw":2.616134},{"c":2.7,"h":2.755,"l":2.63,"n":9584,"o":2.63,"t":"2025-11-12T05:00:00Z","v":1632174,"vw":2.69514},{"c":2.45,"h":2.72,"l":2.4001,"n":15864,"o":2.66,"t":"2025-11-13T05:00:00Z","v":2611456,"vw":2.494983},{"c":2.26,"h":2.44,"l":2.235,"n":10647,"o":2.33,"t":"2025-11-14T05:00:00Z","v":2108842,"vw":2.315698},{"c":2.13,"h":2.305,"l":2.06,"n":9406,"o":2.24,"t":"2025-11-17T05:00:00Z","v":2000890,"vw":2.152851},{"c":2.18,"h":2.24,"l":2.1,"n":9792,"o":2.1,"t":"2025-11-18T05:00:00Z","v":1478569,"vw":2.17939},{"c":2.18,"h":2.28,"l":2.15,"n":7457,"o":2.18,"t":"2025-11-19T05:00:00Z","v":1662110,"vw":2.201473},{"c":2.05,"h":2.3,"l":2.03,"n":10222,"o":2.27,"t":"2025-11-20T05:00:00Z","v":1553898,"vw":2.139721},{"c":2.17,"h":2.19,"l":1.995,"n":9918,"o":2.07,"t":"2025-11-21T05:00:00Z","v":2076126,"vw":2.115546},{"c":2.28,"h":2.31,"l":2.15,"n":6808,"o":2.2,"t":"2025-11-24T05:00:00Z","v":1175481,"vw":2.262682},{"c":2.33,"h":2.34,"l":2.2,"n":6695,"o":2.28,"t":"2025-11-25T05:00:00Z","v":1150990,"vw":2.280551},{"c":2.38,"h":2.51,"l":2.34,"n":9431,"o":2.34,"t":"2025-11-26T05:00:00Z","v":1909176,"vw":2.41405},{"c":2.69,"h":2.86,"l":2.54,"n":19088,"o":2.56,"t":"2025-11-28T05:00:00Z","v":4290661,"vw":2.705266},{"c":2.48,"h":2.65,"l":2.42,"n":9149,"o":2.62,"t":"2025-12-01T05:00:00Z","v":1913768,"vw":2.497298},{"c":2.585,"h":2.64,"l":2.46,"n":5499,"o":2.49,"t":"2025-12-02T05:00:00Z","v":927579,"vw":2.594215},{"c":2.66,"h":2.685,"l":2.5002,"n":6619,"o":2.59,"t":"2025-12-03T05:00:00Z","v":1035217,"vw":2.589232},{"c":2.76,"h":2.77,"l":2.62,"n":6987,"o":2.62,"t":"2025-12-04T05:00:00Z","v":1222790,"vw":2.732929},{"c":2.77,"h":2.8,"l":2.72,"n":5634,"o":2.75,"t":"2025-12-05T05:00:00Z","v":922109,"vw":2.767459},{"c":2.91,"h":2.92,"l":2.765,"n":8580,"o":2.8,"t":"2025-12-08T05:00:00Z","v":1488392,"vw":2.857519},{"c":3.01,"h":3.05,"l":2.85,"n":7718,"o":2.88,"t":"2025-12-09T05:00:00Z","v":1268440,"vw":2.975206},{"c":3.145,"h":3.2,"l":2.94,"n":10632,"o":3,"t":"2025-12-10T05:00:00Z","v":1892823,"vw":3.099384},{"c":2.97,"h":3.11,"l":2.88,"n":7472,"o":3.11,"t":"2025-12-11T05:00:00Z","v":1263689,"vw":2.961671},{"c":2.71,"h":3,"l":2.7,"n":7505,"o":2.97,"t":"2025-12-12T05:00:00Z","v":1377775,"vw":2.77753},{"c":2.71,"h":2.82,"l":2.69,"n":9564,"o":2.76,"t":"2025-12-15T05:00:00Z","v":2223005,"vw":2.751339},{"c":2.9,"h":2.94,"l":2.67,"n":12211,"o":2.68,"t":"2025-12-16T05:00:00Z","v":1924485,"vw":2.889035},{"c":2.88,"h":3.06,"l":2.87,"n":15380,"o":2.91,"t":"2025-12-17T05:00:00Z","v":2905826,"vw":2.95348},{"c":3.15,"h":3.29,"l":2.98,"n":14083,"o":2.98,"t":"2025-12-18T05:00:00Z","v":3436228,"vw":3.18991},{"c":3.07,"h":3.255,"l":3.03,"n":15265,"o":3.205,"t":"2025-12-19T05:00:00Z","v":9619692,"vw":3.099465},{"c":2.91,"h":3.18,"l":2.87,"n":9963,"o":3.14,"t":"2025-12-22T05:00:00Z","v":1907274,"vw":2.955254},{"c":3.74,"h":3.77,"l":2.92,"n":38102,"o":2.92,"t":"2025-12-23T05:00:00Z","v":11351280,"vw":3.518383},{"c":3.19,"h":3.69,"l":3.12,"n":14822,"o":3.69,"t":"2025-12-24T05:00:00Z","v":5047415,"vw":3.25141},{"c":3.36,"h":3.49,"l":3.22,"n":14763,"o":3.31,"t":"2025-12-26T05:00:00Z","v":2652737,"vw":3.344579},{"c":3.55,"h":3.58,"l":3.15,"n":9776,"o":3.26,"t":"2025-12-29T05:00:00Z","v":2419383,"vw":3.443654},{"c":3.85,"h":3.8892,"l":3.5,"n":15285,"o":3.535,"t":"2025-12-30T05:00:00Z","v":3378902,"vw":3.784796},{"c":3.78,"h":3.895,"l":3.58,"n":14172,"o":3.84,"t":"2025-12-31T05:00:00Z","v":1896596,"vw":3.795123},{"c":3.85,"h":4.04,"l":3.792,"n":13969,"o":3.8,"t":"2026-01-02T05:00:00Z","v":2684406,"vw":3.896011},{"c":3.57,"h":3.85,"l":3.545,"n":14166,"o":3.82,"t":"2026-01-05T05:00:00Z","v":2644485,"vw":3.687456},{"c":3.51,"h":3.7154,"l":3.48,"n":13025,"o":3.56,"t":"2026-01-06T05:00:00Z","v":3415232,"vw":3.600786},{"c":3.23,"h":3.64,"l":3.22,"n":9698,"o":3.57,"t":"2026-01-07T05:00:00Z","v":2342128,"vw":3.375295},{"c":3.41,"h":3.43,"l":3.18,"n":7376,"o":3.2,"t":"2026-01-08T05:00:00Z","v":1539020,"vw":3.330214},{"c":3.31,"h":3.5,"l":3.22,"n":8727,"o":3.42,"t":"2026-01-09T05:00:00Z","v":1732578,"vw":3.302107},{"c":3.43,"h":3.48,"l":3.2443,"n":7550,"o":3.3,"t":"2026-01-12T05:00:00Z","v":1401506,"vw":3.380344},{"c":3.42,"h":3.485,"l":3.31,"n":5674,"o":3.44,"t":"2026-01-13T05:00:00Z","v":911281,"vw":3.403193},{"c":3.35,"h":3.52,"l":3.2301,"n":7676,"o":3.39,"t":"2026-01-14T05:00:00Z","v":1374838,"vw":3.330636},{"c":3.31,"h":3.4383,"l":3.23,"n":10444,"o":3.36,"t":"2026-01-15T05:00:00Z","v":1583643,"vw":3.298843},{"c":3.16,"h":3.346,"l":3.15,"n":8468,"o":3.33,"t":"2026-01-16T05:00:00Z","v":1392215,"vw":3.226899},{"c":3.13,"h":3.195,"l":2.98,"n":6794,"o":3.04,"t":"2026-01-20T05:00:00Z","v":1109037,"vw":3.116769},{"c":2.98,"h":3.18,"l":2.92,"n":8667,"o":3.16,"t":"2026-01-21T05:00:00Z","v":1693944,"vw":3.007726},{"c":3.04,"h":3.1413,"l":3.01,"n":5132,"o":3.01,"t":"2026-01-22T05:00:00Z","v":810701,"vw":3.07605},{"c":2.98,"h":3.04,"l":2.95,"n":7683,"o":3.04,"t":"2026-01-23T05:00:00Z","v":1024780,"vw":2.987388},{"c":2.8,"h":3,"l":2.77,"n":6845,"o":3,"t":"2026-01-26T05:00:00Z","v":1363211,"vw":2.826045},{"c":2.89,"h":2.93,"l":2.78,"n":5299,"o":2.8,"t":"2026-01-27T05:00:00Z","v":902127,"vw":2.870753},{"c":2.62,"h":2.94,"l":2.605,"n":9733,"o":2.9,"t":"2026-01-28T05:00:00Z","v":1606882,"vw":2.708064},{"c":2.61,"h":2.64,"l":2.5,"n":6911,"o":2.63,"t":"2026-01-29T05:00:00Z","v":1162839,"vw":2.570938},{"c":2.63,"h":2.68,"l":2.54,"n":6640,"o":2.59,"t":"2026-01-30T05:00:00Z","v":940047,"vw":2.614101},{"c":2.5,"h":2.63,"l":2.47,"n":6815,"o":2.63,"t":"2026-02-02T05:00:00Z","v":1313443,"vw":2.548602},{"c":2.58,"h":2.6,"l":2.445,"n":6012,"o":2.56,"t":"2026-02-03T05:00:00Z","v":853419,"vw":2.527105},{"c":2.48,"h":2.67,"l":2.39,"n":9565,"o":2.67,"t":"2026-02-04T05:00:00Z","v":1776763,"vw":2.489782},{"c":2.29,"h":2.44,"l":2.265,"n":8017,"o":2.41,"t":"2026-02-05T05:00:00Z","v":1401822,"vw":2.32109},{"c":2.51,"h":2.52,"l":2.34,"n":7014,"o":2.34,"t":"2026-02-06T05:00:00Z","v":1149792,"vw":2.460192},{"c":2.63,"h":2.665,"l":2.429,"n":5651,"o":2.51,"t":"2026-02-09T05:00:00Z","v":825353,"vw":2.586063},{"c":2.65,"h":2.749,"l":2.61,"n":4683,"o":2.65,"t":"2026-02-10T05:00:00Z","v":810679,"vw":2.675585},{"c":2.55,"h":2.7,"l":2.495,"n":4478,"o":2.69,"t":"2026-02-11T05:00:00Z","v":695377,"vw":2.546404},{"c":2.47,"h":2.61,"l":2.46,"n":4587,"o":2.57,"t":"2026-02-12T05:00:00Z","v":677340,"vw":2.510497},{"c":2.53,"h":2.6,"l":2.47,"n":3783,"o":2.5,"t":"2026-02-13T05:00:00Z","v":609859,"vw":2.546228},{"c":2.64,"h":2.72,"l":2.48,"n":4442,"o":2.54,"t":"2026-02-17T05:00:00Z","v":782878,"vw":2.617109},{"c":2.58,"h":2.7399,"l":2.55,"n":4977,"o":2.65,"t":"2026-02-18T05:00:00Z","v":820745,"vw":2.617768},{"c":2.83,"h":2.8493,"l":2.56,"n":7626,"o":2.58,"t":"2026-02-19T05:00:00Z","v":1308312,"vw":2.742378},{"c":2.76,"h":2.93,"l":2.75,"n":6889,"o":2.815,"t":"2026-02-20T05:00:00Z","v":1129007,"vw":2.83692},{"c":2.72,"h":2.79,"l":2.6427,"n":5886,"o":2.71,"t":"2026-02-23T05:00:00Z","v":712000,"vw":2.71843},{"c":3.08,"h":3.16,"l":2.73,"n":11052,"o":2.74,"t":"2026-02-24T05:00:00Z","v":1890319,"vw":3.052327},{"c":3.02,"h":3.17,"l":3,"n":6362,"o":3.08,"t":"2026-02-25T05:00:00Z","v":2801033,"vw":3.01626},{"c":3.08,"h":3.12,"l":2.945,"n":5497,"o":3.02,"t":"2026-02-26T05:00:00Z","v":829259,"vw":3.054822},{"c":2.89,"h":3.01,"l":2.89,"n":4518,"o":2.97,"t":"2026-02-27T05:00:00Z","v":637611,"vw":2.937825},{"c":2.8,"h":2.86,"l":2.72,"n":6452,"o":2.75,"t":"2026-03-02T05:00:00Z","v":1016509,"vw":2.786591},{"c":2.63,"h":2.7,"l":2.52,"n":5833,"o":2.7,"t":"2026-03-03T05:00:00Z","v":893292,"vw":2.612251},{"c":2.67,"h":2.75,"l":2.66,"n":4142,"o":2.67,"t":"2026-03-04T05:00:00Z","v":645081,"vw":2.697675},{"c":2.61,"h":2.69,"l":2.56,"n":5275,"o":2.69,"t":"2026-03-05T05:00:00Z","v":724377,"vw":2.613293},{"c":2.55,"h":2.6,"l":2.52,"n":4363,"o":2.58,"t":"2026-03-06T05:00:00Z","v":633261,"vw":2.55513},{"c":2.59,"h":2.64,"l":2.41,"n":6567,"o":2.5,"t":"2026-03-09T04:00:00Z","v":937068,"vw":2.517833},{"c":2.55,"h":2.69,"l":2.53,"n":4216,"o":2.62,"t":"2026-03-10T04:00:00Z","v":595747,"vw":2.603858},{"c":2.59,"h":2.6201,"l":2.535,"n":4592,"o":2.59,"t":"2026-03-11T04:00:00Z","v":570707,"vw":2.57353},{"c":2.55,"h":2.64,"l":2.52,"n":5678,"o":2.57,"t":"2026-03-12T04:00:00Z","v":805078,"vw":2.581948},{"c":2.19,"h":2.61,"l":2.16,"n":9826,"o":2.56,"t":"2026-03-13T04:00:00Z","v":2212104,"vw":2.333802},{"c":2.11,"h":2.33,"l":2.1,"n":6370,"o":2.25,"t":"2026-03-16T04:00:00Z","v":1296025,"vw":2.165396},{"c":2.13,"h":2.17,"l":2.0605,"n":6900,"o":2.12,"t":"2026-03-17T04:00:00Z","v":1529509,"vw":2.102796},{"c":2.03,"h":2.14,"l":2,"n":6783,"o":2.13,"t":"2026-03-18T04:00:00Z","v":1285043,"vw":2.045754},{"c":2.19,"h":2.205,"l":1.97,"n":6324,"o":2,"t":"2026-03-19T04:00:00Z","v":1135559,"vw":2.093119},{"c":2.26,"h":2.345,"l":2.15,"n":7377,"o":2.16,"t":"2026-03-20T04:00:00Z","v":1515460,"vw":2.256206},{"c":2.41,"h":2.49,"l":2.317,"n":8092,"o":2.34,"t":"2026-03-23T04:00:00Z","v":1318869,"vw":2.426901},{"c":2.44,"h":2.485,"l":2.36,"n":4503,"o":2.36,"t":"2026-03-24T04:00:00Z","v":702210,"vw":2.427682},{"c":2.42,"h":2.47,"l":2.37,"n":4861,"o":2.46,"t":"2026-03-25T04:00:00Z","v":561767,"vw":2.413408},{"c":2.25,"h":2.47,"l":2.23,"n":6058,"o":2.37,"t":"2026-03-26T04:00:00Z","v":1045521,"vw":2.328701},{"c":2.17,"h":2.295,"l":2.16,"n":5006,"o":2.23,"t":"2026-03-27T04:00:00Z","v":623581,"vw":2.22405},{"c":2.07,"h":2.23,"l":2.035,"n":5578,"o":2.2,"t":"2026-03-30T04:00:00Z","v":595682,"vw":2.088536},{"c":2.31,"h":2.32,"l":2.13,"n":6162,"o":2.13,"t":"2026-03-31T04:00:00Z","v":1012674,"vw":2.270211},{"c":2.35,"h":2.4474,"l":2.335,"n":5185,"o":2.35,"t":"2026-04-01T04:00:00Z","v":674001,"vw":2.38787},{"c":2.36,"h":2.38,"l":2.21,"n":5485,"o":2.22,"t":"2026-04-02T04:00:00Z","v":641418,"vw":2.306431},{"c":2.5,"h":2.535,"l":2.375,"n":6173,"o":2.39,"t":"2026-04-06T04:00:00Z","v":1014174,"vw":2.487141},{"c":2.35,"h":2.49,"l":2.3,"n":5505,"o":2.45,"t":"2026-04-07T04:00:00Z","v":1012547,"vw":2.364277},{"c":2.44,"h":2.5,"l":2.415,"n":3648,"o":2.5,"t":"2026-04-08T04:00:00Z","v":661016,"vw":2.461711},{"c":2.4,"h":2.46,"l":2.39,"n":3547,"o":2.43,"t":"2026-04-09T04:00:00Z","v":294415,"vw":2.410635},{"c":2.4,"h":2.455,"l":2.3501,"n":3218,"o":2.4,"t":"2026-04-10T04:00:00Z","v":411760,"vw":2.401174},{"c":2.48,"h":2.5,"l":2.3658,"n":3553,"o":2.38,"t":"2026-04-13T04:00:00Z","v":527082,"vw":2.451339},{"c":2.57,"h":2.58,"l":2.47,"n":5918,"o":2.49,"t":"2026-04-14T04:00:00Z","v":811396,"vw":2.539526},{"c":2.61,"h":2.665,"l":2.5301,"n":5437,"o":2.56,"t":"2026-04-15T04:00:00Z","v":767905,"vw":2.612047},{"c":2.62,"h":2.66,"l":2.555,"n":3391,"o":2.61,"t":"2026-04-16T04:00:00Z","v":496217,"vw":2.607394},{"c":2.61,"h":2.765,"l":2.6,"n":6658,"o":2.7,"t":"2026-04-17T04:00:00Z","v":1243185,"vw":2.682228},{"c":2.65,"h":2.71,"l":2.555,"n":7653,"o":2.6,"t":"2026-04-20T04:00:00Z","v":1072756,"vw":2.644599},{"c":2.48,"h":2.71,"l":2.47,"n":7522,"o":2.66,"t":"2026-04-21T04:00:00Z","v":1310341,"vw":2.56044},{"c":2.52,"h":2.59,"l":2.5,"n":4332,"o":2.5,"t":"2026-04-22T04:00:00Z","v":646678,"vw":2.531368},{"c":2.39,"h":2.525,"l":2.38,"n":3300,"o":2.52,"t":"2026-04-23T04:00:00Z","v":591341,"vw":2.438076},{"c":2.47,"h":2.49,"l":2.3801,"n":4263,"o":2.425,"t":"2026-04-24T04:00:00Z","v":587712,"vw":2.448707},{"c":2.34,"h":2.45,"l":2.33,"n":4648,"o":2.43,"t":"2026-04-27T04:00:00Z","v":800471,"vw":2.359399},{"c":2.41,"h":2.42,"l":2.26,"n":3814,"o":2.33,"t":"2026-04-28T04:00:00Z","v":493828,"vw":2.349614},{"c":2.38,"h":2.41,"l":2.345,"n":3890,"o":2.37,"t":"2026-04-29T04:00:00Z","v":546768,"vw":2.382253},{"c":2.88,"h":2.9,"l":2.403,"n":14771,"o":2.42,"t":"2026-04-30T04:00:00Z","v":3546264,"vw":2.728618},{"c":2.84,"h":2.88,"l":2.73,"n":7744,"o":2.84,"t":"2026-05-01T04:00:00Z","v":1409161,"vw":2.806943},{"c":2.66,"h":2.905,"l":2.635,"n":7623,"o":2.84,"t":"2026-05-04T04:00:00Z","v":1285280,"vw":2.743679},{"c":2.71,"h":2.76,"l":2.62,"n":4810,"o":2.66,"t":"2026-05-05T04:00:00Z","v":787768,"vw":2.696425},{"c":2.88,"h":2.91,"l":2.66,"n":5807,"o":2.7,"t":"2026-05-06T04:00:00Z","v":1108632,"vw":2.817884},{"c":2.86,"h":2.955,"l":2.77,"n":7489,"o":2.86,"t":"2026-05-07T04:00:00Z","v":1090721,"vw":2.873253},{"c":3.11,"h":3.145,"l":2.85,"n":9136,"o":2.86,"t":"2026-05-08T04:00:00Z","v":2012189,"vw":3.077335},{"c":3.05,"h":3.2469,"l":3.05,"n":6124,"o":3.08,"t":"2026-05-11T04:00:00Z","v":1132468,"vw":3.138902},{"c":2.9,"h":3.06,"l":2.87,"n":7439,"o":3,"t":"2026-05-12T04:00:00Z","v":1415822,"vw":2.956401},{"c":3.02,"h":3.06,"l":2.8001,"n":5911,"o":2.9,"t":"2026-05-13T04:00:00Z","v":1454821,"vw":2.960155},{"c":3.08,"h":3.16,"l":2.97,"n":7644,"o":3.02,"t":"2026-05-14T04:00:00Z","v":1873491,"vw":3.075622},{"c":3,"h":3.08,"l":2.41,"n":15221,"o":2.42,"t":"2026-05-15T04:00:00Z","v":3397286,"vw":2.819508},{"c":3.65,"h":3.815,"l":3.15,"n":28311,"o":3.16,"t":"2026-05-18T04:00:00Z","v":6755009,"vw":3.501828},{"c":4.11,"h":4.24,"l":3.54,"n":30871,"o":3.55,"t":"2026-05-19T04:00:00Z","v":6740550,"vw":4.026884},{"c":4.52,"h":4.68,"l":3.98,"n":25617,"o":4,"t":"2026-05-20T04:00:00Z","v":4956618,"vw":4.487721},{"c":4.7,"h":4.815,"l":4.26,"n":18474,"o":4.52,"t":"2026-05-21T04:00:00Z","v":3530388,"vw":4.656184},{"c":5.14,"h":5.62,"l":4.75,"n":32391,"o":4.76,"t":"2026-05-22T04:00:00Z","v":5000710,"vw":5.262802},{"c":4.85,"h":5.25,"l":4.455,"n":27270,"o":5.19,"t":"2026-05-26T04:00:00Z","v":4513083,"vw":4.690944},{"c":4.73,"h":4.88,"l":4.55,"n":22019,"o":4.79,"t":"2026-05-27T04:00:00Z","v":2589779,"vw":4.681842},{"c":4.5,"h":4.695,"l":4.41,"n":19154,"o":4.64,"t":"2026-05-28T04:00:00Z","v":2641025,"vw":4.524407},{"c":4.6,"h":4.945,"l":4.22,"n":27575,"o":4.52,"t":"2026-05-29T04:00:00Z","v":4350698,"vw":4.622538},{"c":4.245,"h":4.54,"l":4.035,"n":13969,"o":4.402,"t":"2026-06-01T04:00:00Z","v":2292930,"vw":4.209889},{"c":4.565,"h":4.74,"l":4.16,"n":14338,"o":4.16,"t":"2026-06-02T04:00:00Z","v":1915994,"vw":4.567715},{"c":4.105,"h":4.55,"l":4.105,"n":10639,"o":4.54,"t":"2026-06-03T04:00:00Z","v":1387094,"vw":4.224301},{"c":4.23,"h":4.345,"l":4.01,"n":10559,"o":4.03,"t":"2026-06-04T04:00:00Z","v":1333676,"vw":4.206452},{"c":3.645,"h":4.16,"l":3.605,"n":10377,"o":4.11,"t":"2026-06-05T04:00:00Z","v":1723462,"vw":3.811919},{"c":3.415,"h":3.7,"l":3.38,"n":8732,"o":3.7,"t":"2026-06-08T04:00:00Z","v":1299959,"vw":3.487127},{"c":3.19,"h":3.58,"l":3.06,"n":11438,"o":3.45,"t":"2026-06-09T04:00:00Z","v":2020880,"vw":3.262771},{"c":2.995,"h":3.2373,"l":2.98,"n":10588,"o":3.18,"t":"2026-06-10T04:00:00Z","v":1936217,"vw":3.07211},{"c":3.17,"h":3.2,"l":2.97,"n":9568,"o":3.03,"t":"2026-06-11T04:00:00Z","v":1392840,"vw":3.102499},{"c":3.12,"h":3.28,"l":2.96,"n":12830,"o":3.17,"t":"2026-06-12T04:00:00Z","v":2232202,"vw":3.097555},{"c":3.4,"h":3.59,"l":3.25,"n":18425,"o":3.375,"t":"2026-06-15T04:00:00Z","v":3089365,"vw":3.442632},{"c":3.33,"h":3.74,"l":3.315,"n":12903,"o":3.51,"t":"2026-06-16T04:00:00Z","v":2299317,"vw":3.492311},{"c":3.26,"h":3.51,"l":3.2,"n":10864,"o":3.35,"t":"2026-06-17T04:00:00Z","v":1295333,"vw":3.350273},{"c":3.31,"h":3.46,"l":3.225,"n":10444,"o":3.39,"t":"2026-06-18T04:00:00Z","v":3148244,"vw":3.316473},{"c":3.16,"h":3.3,"l":3.085,"n":9584,"o":3.3,"t":"2026-06-22T04:00:00Z","v":1543146,"vw":3.175238},{"c":3.08,"h":3.165,"l":3.015,"n":7955,"o":3.04,"t":"2026-06-23T04:00:00Z","v":1012901,"vw":3.090194},{"c":2.81,"h":3.143,"l":2.78,"n":11016,"o":3.07,"t":"2026-06-24T04:00:00Z","v":1604993,"vw":2.905003},{"c":2.75,"h":2.875,"l":2.675,"n":9329,"o":2.87,"t":"2026-06-25T04:00:00Z","v":1051810,"vw":2.747607},{"c":2.74,"h":2.82,"l":2.68,"n":9323,"o":2.72,"t":"2026-06-26T04:00:00Z","v":2937270,"vw":2.746477},{"c":2.73,"h":2.84,"l":2.645,"n":9496,"o":2.78,"t":"2026-06-29T04:00:00Z","v":1176114,"vw":2.723664},{"c":2.9,"h":2.975,"l":2.73,"n":9477,"o":2.73,"t":"2026-06-30T04:00:00Z","v":1533916,"vw":2.902044},{"c":2.77,"h":2.91,"l":2.745,"n":5750,"o":2.81,"t":"2026-07-01T04:00:00Z","v":672051,"vw":2.812382},{"c":2.8,"h":2.945,"l":2.74,"n":7729,"o":2.76,"t":"2026-07-02T04:00:00Z","v":901401,"vw":2.811529},{"c":2.72,"h":2.89,"l":2.7014,"n":6101,"o":2.8,"t":"2026-07-06T04:00:00Z","v":953748,"vw":2.778161},{"c":2.47,"h":2.6873,"l":2.465,"n":7663,"o":2.68,"t":"2026-07-07T04:00:00Z","v":1378321,"vw":2.511554},{"c":2.4,"h":2.491,"l":2.36,"n":6065,"o":2.45,"t":"2026-07-08T04:00:00Z","v":702461,"vw":2.407197},{"c":2.44,"h":2.48,"l":2.41,"n":5527,"o":2.43,"t":"2026-07-09T04:00:00Z","v":659498,"vw":2.444251},{"c":2.5,"h":2.52,"l":2.425,"n":5976,"o":2.44,"t":"2026-07-10T04:00:00Z","v":815050,"vw":2.480846},{"c":2.3,"h":2.46,"l":2.26,"n":9103,"o":2.46,"t":"2026-07-13T04:00:00Z","v":1799063,"vw":2.322653},{"c":2.33,"h":2.44,"l":2.3,"n":8082,"o":2.3,"t":"2026-07-14T04:00:00Z","v":1237517,"vw":2.360636},{"c":2.41,"h":2.49,"l":2.325,"n":7807,"o":2.35,"t":"2026-07-15T04:00:00Z","v":1179960,"vw":2.419618},{"c":2.32,"h":2.405,"l":2.295,"n":6557,"o":2.4,"t":"2026-07-16T04:00:00Z","v":785653,"vw":2.325695},{"c":2.26,"h":2.3,"l":2.175,"n":5919,"o":2.25,"t":"2026-07-17T04:00:00Z","v":1047342,"vw":2.249477},{"c":2.29,"h":2.38,"l":2.28,"n":5654,"o":2.33,"t":"2026-07-20T04:00:00Z","v":977017,"vw":2.326477},{"c":2.45,"h":2.47,"l":2.33,"n":5565,"o":2.33,"t":"2026-07-21T04:00:00Z","v":1050664,"vw":2.414034},{"c":2.42,"h":2.55,"l":2.395,"n":5891,"o":2.43,"t":"2026-07-22T04:00:00Z","v":876724,"vw":2.474899},{"c":2.3,"h":2.45,"l":2.27,"n":5345,"o":2.38,"t":"2026-07-23T04:00:00Z","v":784586,"vw":2.329087},{"c":2.29,"h":2.36,"l":2.25,"n":4585,"o":2.36,"t":"2026-07-24T04:00:00Z","v":741206,"vw":2.289273},{"c":2.32,"h":2.37,"l":2.215,"n":5872,"o":2.33,"t":"2026-07-27T04:00:00Z","v":1008179,"vw":2.283151},{"c":2.25,"h":2.29,"l":2.095,"n":5847,"o":2.29,"t":"2026-07-28T04:00:00Z","v":1206607,"vw":2.161626},{"c":2.14,"h":2.23,"l":2.12,"n":8627,"o":2.22,"t":"2026-07-29T04:00:00Z","v":1057086,"vw":2.166866},{"c":2.33,"h":2.34,"l":2.17,"n":6110,"o":2.19,"t":"2026-07-30T04:00:00Z","v":973980,"vw":2.260203},{"c":2.33,"h":2.45,"l":2.27,"n":5858,"o":2.38,"t":"2026-07-31T04:00:00Z","v":647851,"vw":2.331367},{"c":2.4,"h":2.47,"l":2.32,"n":6642,"o":2.35,"t":"2026-08-03T04:00:00Z","v":607857,"vw":2.407847},{"c":2.64,"h":2.651,"l":2.465,"n":8527,"o":2.49,"t":"2026-08-04T04:00:00Z","v":1048219,"vw":2.587182},{"c":2.56,"h":2.64,"l":2.55,"n":5263,"o":2.64,"t":"2026-08-05T04:00:00Z","v":463373,"vw":2.581008},{"c":2.58,"h":2.675,"l":2.515,"n":6166,"o":2.55,"t":"2026-08-06T04:00:00Z","v":521807,"vw":2.615474},{"c":2.69,"h":2.7,"l":2.56,"n":5930,"o":2.63,"t":"2026-08-07T04:00:00Z","v":756558,"vw":2.644625},{"c":2.61,"h":2.75,"l":2.6,"n":5395,"o":2.72,"t":"2026-08-10T04:00:00Z","v":681310,"vw":2.666422},{"c":2.64,"h":2.715,"l":2.63,"n":4540,"o":2.64,"t":"2026-08-11T04:00:00Z","v":666366,"vw":2.668506},{"c":2.62,"h":2.72,"l":2.62,"n":4867,"o":2.69,"t":"2026-08-12T04:00:00Z","v":975612,"vw":2.65536},{"c":2.64,"h":2.73,"l":2.585,"n":6074,"o":2.66,"t":"2026-08-13T04:00:00Z","v":1166866,"vw":2.646709},{"c":3.1,"h":3.1,"l":2.34,"n":13442,"o":2.4,"t":"2026-08-14T04:00:00Z","v":2820516,"vw":2.784269},{"c":3.09,"h":3.15,"l":2.63,"n":13140,"o":3.03,"t":"2026-08-17T04:00:00Z","v":2985719,"vw":2.877263},{"c":3.08,"h":3.35,"l":2.97,"n":11653,"o":3.25,"t":"2026-08-18T04:00:00Z","v":2267927,"vw":3.080324},{"c":3.01,"h":3.08,"l":2.79,"n":10948,"o":3.05,"t":"2026-08-19T04:00:00Z","v":1254276,"vw":2.938181},{"c":2.99,"h":3.15,"l":2.895,"n":7396,"o":2.99,"t":"2026-08-20T04:00:00Z","v":1076115,"vw":2.970587},{"c":2.94,"h":3.09,"l":2.89,"n":7990,"o":3.03,"t":"2026-08-21T04:00:00Z","v":1105259,"vw":2.958971},{"c":2.78,"h":2.9,"l":2.76,"n":6283,"o":2.9,"t":"2026-08-24T04:00:00Z","v":788829,"vw":2.806716},{"c":2.74,"h":2.82,"l":2.71,"n":4785,"o":2.8,"t":"2026-08-25T04:00:00Z","v":667088,"vw":2.761721},{"c":2.66,"h":2.77,"l":2.66,"n":4677,"o":2.73,"t":"2026-08-26T04:00:00Z","v":461773,"vw":2.705191},{"c":2.62,"h":2.75,"l":2.61,"n":4377,"o":2.66,"t":"2026-08-27T04:00:00Z","v":529202,"vw":2.663085},{"c":2.59,"h":2.665,"l":2.585,"n":4676,"o":2.61,"t":"2026-08-28T04:00:00Z","v":465246,"vw":2.612892},{"c":2.61,"h":2.63,"l":2.55,"n":3574,"o":2.59,"t":"2026-08-31T04:00:00Z","v":461280,"vw":2.591041},{"c":2.42,"h":2.599,"l":2.41,"n":5516,"o":2.56,"t":"2026-09-01T04:00:00Z","v":817968,"vw":2.463918},{"c":2.44,"h":2.46,"l":2.37,"n":5460,"o":2.45,"t":"2026-09-02T04:00:00Z","v":688177,"vw":2.412469},{"c":2.44,"h":2.48,"l":2.4,"n":4369,"o":2.48,"t":"2026-09-03T04:00:00Z","v":452452,"vw":2.442929},{"c":2.44,"h":2.5101,"l":2.41,"n":3674,"o":2.46,"t":"2026-09-04T04:00:00Z","v":355295,"vw":2.446857},{"c":2.5,"h":2.53,"l":2.4012,"n":5528,"o":2.42,"t":"2026-09-08T04:00:00Z","v":675140,"vw":2.47955},{"c":2.44,"h":2.5,"l":2.425,"n":3766,"o":2.47,"t":"2026-09-09T04:00:00Z","v":463637,"vw":2.456558},{"c":2.54,"h":2.56,"l":2.392,"n":4347,"o":2.41,"t":"2026-09-10T04:00:00Z","v":574978,"vw":2.504946},{"c":2.54,"h":2.675,"l":2.54,"n":6750,"o":2.59,"t":"2026-09-11T04:00:00Z","v":806545,"vw":2.594903},{"c":2.485,"h":2.5654,"l":2.465,"n":3988,"o":2.49,"t":"2026-09-14T04:00:00Z","v":528869,"vw":2.509467},{"c":2.54,"h":2.55,"l":2.47,"n":4340,"o":2.48,"t":"2026-09-15T04:00:00Z","v":503289,"vw":2.51555},{"c":2.57,"h":2.615,"l":2.52,"n":4879,"o":2.52,"t":"2026-09-16T04:00:00Z","v":588369,"vw":2.570352},{"c":2.75,"h":2.8,"l":2.58,"n":5200,"o":2.61,"t":"2026-09-17T04:00:00Z","v":788698,"vw":2.701765},{"c":2.75,"h":2.83,"l":2.675,"n":4192,"o":2.76,"t":"2026-09-18T04:00:00Z","v":1112695,"vw":2.743089},{"c":3.04,"h":3.06,"l":2.73,"n":5726,"o":2.78,"t":"2026-09-21T04:00:00Z","v":917046,"vw":2.920102},{"c":2.96,"h":3.145,"l":2.94,"n":9822,"o":3.05,"t":"2026-09-22T04:00:00Z","v":1162545,"vw":3.031907},{"c":2.85,"h":3.1499,"l":2.85,"n":8877,"o":2.99,"t":"2026-09-23T04:00:00Z","v":1217489,"vw":2.953464},{"c":2.74,"h":2.8,"l":2.67,"n":5598,"o":2.78,"t":"2026-09-24T04:00:00Z","v":963078,"vw":2.725374},{"c":2.94,"h":2.94,"l":2.67,"n":3945,"o":2.76,"t":"2026-09-25T04:00:00Z","v":691834,"vw":2.830258},{"c":2.77,"h":2.93,"l":2.755,"n":5012,"o":2.87,"t":"2026-09-28T04:00:00Z","v":586131,"vw":2.83659},{"c":2.77,"h":2.88,"l":2.6709,"n":5678,"o":2.79,"t":"2026-09-29T04:00:00Z","v":783702,"vw":2.74891},{"c":2.79,"h":2.92,"l":2.77,"n":6647,"o":2.78,"t":"2026-09-30T04:00:00Z","v":904213,"vw":2.833786},{"c":2.885,"h":3.08,"l":2.86,"n":13361,"o":2.98,"t":"2026-10-01T04:00:00Z","v":2254838,"vw":2.983147},{"c":2.98,"h":3.18,"l":2.88,"n":8472,"o":2.98,"t":"2026-10-02T04:00:00Z","v":1815821,"vw":3.043156},{"c":2.98,"h":3,"l":2.9,"n":4330,"o":2.98,"t":"2026-10-05T04:00:00Z","v":950305,"vw":2.951624},{"c":2.93,"h":3.09,"l":2.915,"n":5569,"o":3.03,"t":"2026-10-06T04:00:00Z","v":1036047,"vw":3.010429},{"c":2.69,"h":2.91,"l":2.68,"n":6379,"o":2.91,"t":"2026-10-07T04:00:00Z","v":1354788,"vw":2.7441},{"c":2.54,"h":2.7,"l":2.505,"n":5693,"o":2.7,"t":"2026-10-08T04:00:00Z","v":1413606,"vw":2.573921},{"c":2.56,"h":2.6,"l":2.5001,"n":3442,"o":2.55,"t":"2026-10-09T04:00:00Z","v":596052,"vw":2.545683},{"c":2.48,"h":2.59,"l":2.47,"n":4254,"o":2.57,"t":"2026-10-12T04:00:00Z","v":881035,"vw":2.513061},{"c":2.36,"h":2.45,"l":2.34,"n":4707,"o":2.45,"t":"2026-10-13T04:00:00Z","v":1459003,"vw":2.364425},{"c":2.195,"h":2.36,"l":2.12,"n":9780,"o":2.35,"t":"2026-10-14T04:00:00Z","v":2499010,"vw":2.19459},{"c":2.16,"h":2.17,"l":2.05,"n":5920,"o":2.15,"t":"2026-10-15T04:00:00Z","v":961233,"vw":2.11991},{"c":2.13,"h":2.25,"l":2.125,"n":6006,"o":2.2,"t":"2026-10-16T04:00:00Z","v":871723,"vw":2.17133},{"c":2.2,"h":2.23,"l":2.164,"n":4019,"o":2.19,"t":"2026-10-19T04:00:00Z","v":476226,"vw":2.198688},{"c":2.2,"h":2.225,"l":2.13,"n":3780,"o":2.17,"t":"2026-10-20T04:00:00Z","v":471844,"vw":2.19187},{"c":2.25,"h":2.265,"l":2.18,"n":3150,"o":2.25,"t":"2026-10-21T04:00:00Z","v":398202,"vw":2.238193},{"c":2.06,"h":2.225,"l":2.045,"n":5473,"o":2.2,"t":"2026-10-22T04:00:00Z","v":1024053,"vw":2.118361}],"volatilityBars":[{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-09-21T08:00:00Z","v":526,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-21T08:15:00Z","v":200,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-09-21T08:30:00Z","v":169,"vw":2.74},{"c":2.74,"h":2.76,"l":2.7,"n":10,"o":2.7,"t":"2026-09-21T11:30:00Z","v":731,"vw":2.733692},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-21T13:00:00Z","v":123,"vw":2.78},{"c":2.79,"h":2.81,"l":2.77,"n":202,"o":2.78,"t":"2026-09-21T13:30:00Z","v":41926,"vw":2.790222},{"c":2.75,"h":2.78,"l":2.75,"n":122,"o":2.78,"t":"2026-09-21T13:45:00Z","v":16559,"vw":2.763321},{"c":2.765,"h":2.765,"l":2.73,"n":127,"o":2.75,"t":"2026-09-21T14:00:00Z","v":23940,"vw":2.744975},{"c":2.795,"h":2.795,"l":2.7615,"n":83,"o":2.7615,"t":"2026-09-21T14:15:00Z","v":17637,"vw":2.783956},{"c":2.775,"h":2.795,"l":2.77,"n":253,"o":2.795,"t":"2026-09-21T14:30:00Z","v":30365,"vw":2.783661},{"c":2.775,"h":2.78,"l":2.7709,"n":81,"o":2.775,"t":"2026-09-21T14:45:00Z","v":8325,"vw":2.775947},{"c":2.8,"h":2.8,"l":2.775,"n":100,"o":2.775,"t":"2026-09-21T15:00:00Z","v":21170,"vw":2.792713},{"c":2.7983,"h":2.8091,"l":2.795,"n":134,"o":2.795,"t":"2026-09-21T15:15:00Z","v":18992,"vw":2.799608},{"c":2.81,"h":2.81,"l":2.795,"n":127,"o":2.8,"t":"2026-09-21T15:30:00Z","v":16095,"vw":2.803974},{"c":2.81,"h":2.81,"l":2.795,"n":136,"o":2.805,"t":"2026-09-21T15:45:00Z","v":19760,"vw":2.804099},{"c":2.805,"h":2.82,"l":2.8001,"n":115,"o":2.815,"t":"2026-09-21T16:00:00Z","v":15303,"vw":2.816817},{"c":2.915,"h":2.92,"l":2.804,"n":636,"o":2.805,"t":"2026-09-21T16:15:00Z","v":97090,"vw":2.874584},{"c":2.925,"h":2.93,"l":2.9038,"n":276,"o":2.915,"t":"2026-09-21T16:30:00Z","v":56958,"vw":2.916263},{"c":2.935,"h":2.94,"l":2.9199,"n":134,"o":2.925,"t":"2026-09-21T16:45:00Z","v":14198,"vw":2.929522},{"c":2.925,"h":2.94,"l":2.9201,"n":109,"o":2.94,"t":"2026-09-21T17:00:00Z","v":14220,"vw":2.924183},{"c":2.925,"h":2.93,"l":2.915,"n":134,"o":2.93,"t":"2026-09-21T17:15:00Z","v":16372,"vw":2.921121},{"c":2.925,"h":2.93,"l":2.92,"n":63,"o":2.9279,"t":"2026-09-21T17:30:00Z","v":5485,"vw":2.92652},{"c":2.92,"h":2.93,"l":2.91,"n":96,"o":2.925,"t":"2026-09-21T17:45:00Z","v":25719,"vw":2.915336},{"c":2.93,"h":2.935,"l":2.9102,"n":161,"o":2.92,"t":"2026-09-21T18:00:00Z","v":16205,"vw":2.922439},{"c":2.955,"h":2.96,"l":2.92,"n":196,"o":2.94,"t":"2026-09-21T18:15:00Z","v":44810,"vw":2.932704},{"c":2.995,"h":3,"l":2.955,"n":209,"o":2.955,"t":"2026-09-21T18:30:00Z","v":29732,"vw":2.97826},{"c":3,"h":3.005,"l":2.9814,"n":274,"o":2.995,"t":"2026-09-21T18:45:00Z","v":67001,"vw":2.995839},{"c":2.985,"h":3,"l":2.98,"n":128,"o":3,"t":"2026-09-21T19:00:00Z","v":14758,"vw":2.9907},{"c":2.995,"h":3.015,"l":2.985,"n":260,"o":2.9875,"t":"2026-09-21T19:15:00Z","v":45468,"vw":3.000087},{"c":3.015,"h":3.0168,"l":2.995,"n":217,"o":3,"t":"2026-09-21T19:30:00Z","v":19691,"vw":3.003667},{"c":3.045,"h":3.06,"l":3.005,"n":896,"o":3.013,"t":"2026-09-21T19:45:00Z","v":140941,"vw":3.032592},{"c":3,"h":3.05,"l":3,"n":28,"o":3.04,"t":"2026-09-21T20:00:00Z","v":51128,"vw":3.038955},{"c":3,"h":3,"l":2.9999,"n":10,"o":3,"t":"2026-09-21T20:15:00Z","v":2111,"vw":2.99998},{"c":3.05,"h":3.05,"l":3,"n":2,"o":3,"t":"2026-09-21T20:30:00Z","v":260,"vw":3.019231},{"c":2.99,"h":3.02,"l":2.99,"n":11,"o":3.02,"t":"2026-09-21T21:15:00Z","v":2777,"vw":2.99844},{"c":3.0223,"h":3.03,"l":3.0222,"n":4,"o":3.03,"t":"2026-09-21T21:30:00Z","v":7004,"vw":3.026109},{"c":3.0193,"h":3.0193,"l":3.0193,"n":1,"o":3.0193,"t":"2026-09-21T21:45:00Z","v":250,"vw":3.0193},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-21T22:15:00Z","v":2998,"vw":3},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-21T22:45:00Z","v":500,"vw":3.02},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-09-21T23:45:00Z","v":1734,"vw":3.010629},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-09-22T08:30:00Z","v":290,"vw":3.045},{"c":3.05,"h":3.05,"l":3.05,"n":204,"o":3.05,"t":"2026-09-22T09:00:00Z","v":307,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-22T09:45:00Z","v":1000,"vw":3.07},{"c":3.0114,"h":3.0114,"l":3.0114,"n":1,"o":3.0114,"t":"2026-09-22T11:15:00Z","v":190,"vw":3.0114},{"c":3.02,"h":3.025,"l":3.02,"n":5,"o":3.025,"t":"2026-09-22T11:30:00Z","v":1000,"vw":3.024008},{"c":3.09,"h":3.09,"l":3.05,"n":17,"o":3.09,"t":"2026-09-22T13:15:00Z","v":1945,"vw":3.070824},{"c":3.11,"h":3.12,"l":3.035,"n":662,"o":3.05,"t":"2026-09-22T13:30:00Z","v":177261,"vw":3.080262},{"c":3.125,"h":3.145,"l":3.0713,"n":455,"o":3.11,"t":"2026-09-22T13:45:00Z","v":75890,"vw":3.11068},{"c":3.12,"h":3.145,"l":3.095,"n":280,"o":3.13,"t":"2026-09-22T14:00:00Z","v":40417,"vw":3.120774},{"c":3.08,"h":3.135,"l":3.075,"n":369,"o":3.13,"t":"2026-09-22T14:15:00Z","v":54864,"vw":3.104086},{"c":3.05,"h":3.085,"l":3.05,"n":454,"o":3.08,"t":"2026-09-22T14:30:00Z","v":48987,"vw":3.065435},{"c":3.055,"h":3.065,"l":3.035,"n":292,"o":3.06,"t":"2026-09-22T14:45:00Z","v":30594,"vw":3.04964},{"c":3.08,"h":3.08,"l":3.05,"n":198,"o":3.05,"t":"2026-09-22T15:00:00Z","v":32565,"vw":3.054969},{"c":3.05,"h":3.0799,"l":3.05,"n":279,"o":3.075,"t":"2026-09-22T15:15:00Z","v":31988,"vw":3.059181},{"c":3.02,"h":3.05,"l":3.01,"n":461,"o":3.05,"t":"2026-09-22T15:30:00Z","v":59170,"vw":3.02844},{"c":3.0201,"h":3.05,"l":3.02,"n":239,"o":3.025,"t":"2026-09-22T15:45:00Z","v":19566,"vw":3.03906},{"c":3.03,"h":3.0397,"l":3.02,"n":303,"o":3.0266,"t":"2026-09-22T16:00:00Z","v":26095,"vw":3.029242},{"c":3.025,"h":3.045,"l":3.02,"n":162,"o":3.03,"t":"2026-09-22T16:15:00Z","v":11395,"vw":3.030745},{"c":3.02,"h":3.0399,"l":3.02,"n":142,"o":3.0246,"t":"2026-09-22T16:30:00Z","v":11369,"vw":3.02888},{"c":3.01,"h":3.0338,"l":3.01,"n":261,"o":3.02,"t":"2026-09-22T16:45:00Z","v":21753,"vw":3.021093},{"c":2.985,"h":3.0198,"l":2.985,"n":294,"o":3.0198,"t":"2026-09-22T17:00:00Z","v":48466,"vw":3.002641},{"c":2.995,"h":3.01,"l":2.985,"n":197,"o":2.99,"t":"2026-09-22T17:15:00Z","v":28127,"vw":3.000793},{"c":2.985,"h":3,"l":2.985,"n":252,"o":3,"t":"2026-09-22T17:30:00Z","v":16972,"vw":2.993329},{"c":3,"h":3,"l":2.99,"n":311,"o":2.99,"t":"2026-09-22T17:45:00Z","v":25064,"vw":2.995633},{"c":2.985,"h":3.0077,"l":2.98,"n":388,"o":3.0077,"t":"2026-09-22T18:00:00Z","v":48679,"vw":2.994868},{"c":2.985,"h":2.99,"l":2.98,"n":118,"o":2.985,"t":"2026-09-22T18:15:00Z","v":4311,"vw":2.983303},{"c":2.99,"h":2.995,"l":2.98,"n":296,"o":2.985,"t":"2026-09-22T18:30:00Z","v":26807,"vw":2.989662},{"c":2.995,"h":2.995,"l":2.98,"n":174,"o":2.985,"t":"2026-09-22T18:45:00Z","v":12243,"vw":2.984143},{"c":2.99,"h":3,"l":2.99,"n":81,"o":3,"t":"2026-09-22T19:00:00Z","v":3097,"vw":2.994758},{"c":2.98,"h":3,"l":2.98,"n":271,"o":2.995,"t":"2026-09-22T19:15:00Z","v":27639,"vw":2.986119},{"c":2.965,"h":2.98,"l":2.96,"n":388,"o":2.98,"t":"2026-09-22T19:30:00Z","v":58615,"vw":2.962253},{"c":2.95,"h":2.975,"l":2.94,"n":1109,"o":2.9644,"t":"2026-09-22T19:45:00Z","v":129355,"vw":2.962641},{"c":2.9346,"h":2.96,"l":2.9346,"n":8,"o":2.96,"t":"2026-09-22T20:00:00Z","v":67627,"vw":2.959362},{"c":2.9615,"h":2.9615,"l":2.96,"n":3,"o":2.96,"t":"2026-09-22T21:00:00Z","v":1079,"vw":2.960388},{"c":3.08,"h":3.08,"l":3.04,"n":10,"o":3.04,"t":"2026-09-23T08:00:00Z","v":2757,"vw":3.064671},{"c":3.1918,"h":3.1918,"l":3.1918,"n":1,"o":3.1918,"t":"2026-09-23T08:15:00Z","v":2500,"vw":3.1918},{"c":3.08,"h":3.13,"l":3.08,"n":3,"o":3.13,"t":"2026-09-23T08:30:00Z","v":1058,"vw":3.089461},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-23T09:45:00Z","v":100,"vw":3.1},{"c":3.12,"h":3.12,"l":3.1,"n":5,"o":3.1,"t":"2026-09-23T10:30:00Z","v":254,"vw":3.11},{"c":3.0997,"h":3.0997,"l":3.0997,"n":1,"o":3.0997,"t":"2026-09-23T10:45:00Z","v":300,"vw":3.0997},{"c":3.1,"h":3.1099,"l":3.05,"n":11,"o":3.05,"t":"2026-09-23T11:00:00Z","v":1302,"vw":3.100017},{"c":3.09,"h":3.11,"l":3.09,"n":3,"o":3.1,"t":"2026-09-23T11:15:00Z","v":619,"vw":3.098885},{"c":3.0995,"h":3.0995,"l":3.0995,"n":1,"o":3.0995,"t":"2026-09-23T11:30:00Z","v":100,"vw":3.0995},{"c":3.0907,"h":3.1,"l":3.0907,"n":2,"o":3.1,"t":"2026-09-23T11:45:00Z","v":1100,"vw":3.091545},{"c":3.0951,"h":3.1,"l":3.094,"n":7,"o":3.1,"t":"2026-09-23T12:00:00Z","v":569,"vw":3.097105},{"c":3.0985,"h":3.0985,"l":3.0878,"n":10,"o":3.09,"t":"2026-09-23T12:15:00Z","v":2709,"vw":3.09266},{"c":3.0991,"h":3.1,"l":3.09,"n":4,"o":3.0981,"t":"2026-09-23T12:30:00Z","v":550,"vw":3.097673},{"c":3.04,"h":3.09,"l":3.04,"n":19,"o":3.09,"t":"2026-09-23T12:45:00Z","v":4636,"vw":3.0687},{"c":3.02,"h":3.03,"l":3.015,"n":8,"o":3.02,"t":"2026-09-23T13:00:00Z","v":2703,"vw":3.027444},{"c":3.01,"h":3.03,"l":3.01,"n":10,"o":3.0299,"t":"2026-09-23T13:15:00Z","v":1735,"vw":3.022186},{"c":2.97,"h":3.1499,"l":2.97,"n":1057,"o":2.99,"t":"2026-09-23T13:30:00Z","v":264091,"vw":3.074992},{"c":2.96,"h":2.99,"l":2.91,"n":425,"o":2.98,"t":"2026-09-23T13:45:00Z","v":61730,"vw":2.946978},{"c":2.915,"h":2.96,"l":2.89,"n":413,"o":2.96,"t":"2026-09-23T14:00:00Z","v":64379,"vw":2.916888},{"c":2.925,"h":2.9398,"l":2.86,"n":455,"o":2.91,"t":"2026-09-23T14:15:00Z","v":74574,"vw":2.896421},{"c":2.925,"h":2.94,"l":2.905,"n":348,"o":2.92,"t":"2026-09-23T14:30:00Z","v":39505,"vw":2.923593},{"c":2.995,"h":3.03,"l":2.92,"n":523,"o":2.9298,"t":"2026-09-23T14:45:00Z","v":85756,"vw":2.977212},{"c":2.97,"h":3,"l":2.96,"n":209,"o":2.995,"t":"2026-09-23T15:00:00Z","v":19861,"vw":2.969965},{"c":2.955,"h":2.97,"l":2.945,"n":228,"o":2.965,"t":"2026-09-23T15:15:00Z","v":25253,"vw":2.958991},{"c":2.97,"h":2.97,"l":2.95,"n":190,"o":2.95,"t":"2026-09-23T15:30:00Z","v":8314,"vw":2.958793},{"c":2.945,"h":2.97,"l":2.945,"n":230,"o":2.97,"t":"2026-09-23T15:45:00Z","v":26545,"vw":2.958516},{"c":2.935,"h":2.945,"l":2.93,"n":143,"o":2.945,"t":"2026-09-23T16:00:00Z","v":13114,"vw":2.936855},{"c":2.95,"h":2.95,"l":2.935,"n":212,"o":2.94,"t":"2026-09-23T16:15:00Z","v":15566,"vw":2.940518},{"c":2.94,"h":2.965,"l":2.94,"n":252,"o":2.945,"t":"2026-09-23T16:30:00Z","v":26611,"vw":2.956167},{"c":2.935,"h":2.95,"l":2.93,"n":132,"o":2.95,"t":"2026-09-23T16:45:00Z","v":12225,"vw":2.939063},{"c":2.91,"h":2.935,"l":2.905,"n":142,"o":2.935,"t":"2026-09-23T17:00:00Z","v":10374,"vw":2.916383},{"c":2.9,"h":2.915,"l":2.9,"n":170,"o":2.9,"t":"2026-09-23T17:15:00Z","v":10409,"vw":2.90564},{"c":2.92,"h":2.92,"l":2.9,"n":170,"o":2.905,"t":"2026-09-23T17:30:00Z","v":23151,"vw":2.908203},{"c":2.915,"h":2.92,"l":2.9148,"n":103,"o":2.915,"t":"2026-09-23T17:45:00Z","v":6392,"vw":2.916644},{"c":2.915,"h":2.925,"l":2.9135,"n":188,"o":2.92,"t":"2026-09-23T18:00:00Z","v":14371,"vw":2.916649},{"c":2.93,"h":2.93,"l":2.911,"n":177,"o":2.915,"t":"2026-09-23T18:15:00Z","v":11712,"vw":2.923707},{"c":2.91,"h":2.93,"l":2.895,"n":258,"o":2.93,"t":"2026-09-23T18:30:00Z","v":36440,"vw":2.910727},{"c":2.925,"h":2.94,"l":2.905,"n":223,"o":2.91,"t":"2026-09-23T18:45:00Z","v":20505,"vw":2.923174},{"c":2.93,"h":2.93,"l":2.9,"n":415,"o":2.9295,"t":"2026-09-23T19:00:00Z","v":38502,"vw":2.914431},{"c":2.885,"h":2.93,"l":2.88,"n":421,"o":2.93,"t":"2026-09-23T19:15:00Z","v":34011,"vw":2.902779},{"c":2.8692,"h":2.89,"l":2.86,"n":327,"o":2.885,"t":"2026-09-23T19:30:00Z","v":28545,"vw":2.876699},{"c":2.855,"h":2.88,"l":2.85,"n":869,"o":2.86,"t":"2026-09-23T19:45:00Z","v":118600,"vw":2.863142},{"c":2.8502,"h":2.8502,"l":2.85,"n":11,"o":2.85,"t":"2026-09-23T20:00:00Z","v":64233,"vw":2.850003},{"c":2.8501,"h":2.8501,"l":2.8501,"n":2,"o":2.8501,"t":"2026-09-23T20:15:00Z","v":366,"vw":2.8501},{"c":2.8502,"h":2.8502,"l":2.85,"n":2,"o":2.85,"t":"2026-09-23T20:30:00Z","v":400,"vw":2.85005},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-23T21:00:00Z","v":290,"vw":2.85},{"c":2.8501,"h":2.8501,"l":2.8501,"n":1,"o":2.8501,"t":"2026-09-23T21:15:00Z","v":850,"vw":2.8501},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-23T22:15:00Z","v":305,"vw":2.85},{"c":2.87,"h":2.87,"l":2.85,"n":6,"o":2.85,"t":"2026-09-23T22:30:00Z","v":4841,"vw":2.867083},{"c":2.8799,"h":2.88,"l":2.8799,"n":2,"o":2.88,"t":"2026-09-23T22:45:00Z","v":2800,"vw":2.879996},{"c":2.88,"h":2.88,"l":2.85,"n":5,"o":2.85,"t":"2026-09-23T23:30:00Z","v":22000,"vw":2.851364},{"c":2.88,"h":2.88,"l":2.85,"n":3,"o":2.87,"t":"2026-09-23T23:45:00Z","v":300,"vw":2.866667},{"c":2.803,"h":2.81,"l":2.803,"n":4,"o":2.81,"t":"2026-09-24T08:00:00Z","v":920,"vw":2.803778},{"c":2.7609,"h":2.8,"l":2.7609,"n":4,"o":2.8,"t":"2026-09-24T08:15:00Z","v":1822,"vw":2.796738},{"c":2.66,"h":2.74,"l":2.66,"n":10,"o":2.74,"t":"2026-09-24T08:30:00Z","v":1303,"vw":2.71551},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-24T09:30:00Z","v":229,"vw":2.76},{"c":2.68,"h":2.76,"l":2.68,"n":2,"o":2.76,"t":"2026-09-24T09:45:00Z","v":2500,"vw":2.6864},{"c":2.83,"h":2.83,"l":2.7845,"n":10,"o":2.7993,"t":"2026-09-24T11:00:00Z","v":3000,"vw":2.79978},{"c":2.83,"h":2.84,"l":2.825,"n":5,"o":2.825,"t":"2026-09-24T12:00:00Z","v":1114,"vw":2.830045},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-24T12:30:00Z","v":1360,"vw":2.8},{"c":2.7655,"h":2.7655,"l":2.7655,"n":1,"o":2.7655,"t":"2026-09-24T13:00:00Z","v":1000,"vw":2.7655},{"c":2.82,"h":2.82,"l":2.81,"n":7,"o":2.81,"t":"2026-09-24T13:15:00Z","v":1014,"vw":2.816214},{"c":2.775,"h":2.8,"l":2.73,"n":310,"o":2.78,"t":"2026-09-24T13:30:00Z","v":53755,"vw":2.774923},{"c":2.745,"h":2.7886,"l":2.745,"n":150,"o":2.775,"t":"2026-09-24T13:45:00Z","v":19885,"vw":2.766805},{"c":2.755,"h":2.77,"l":2.735,"n":227,"o":2.75,"t":"2026-09-24T14:00:00Z","v":75166,"vw":2.752243},{"c":2.725,"h":2.75,"l":2.701,"n":257,"o":2.75,"t":"2026-09-24T14:15:00Z","v":35832,"vw":2.72543},{"c":2.68,"h":2.72,"l":2.68,"n":232,"o":2.72,"t":"2026-09-24T14:30:00Z","v":56268,"vw":2.702856},{"c":2.7001,"h":2.72,"l":2.68,"n":161,"o":2.685,"t":"2026-09-24T14:45:00Z","v":31732,"vw":2.702622},{"c":2.695,"h":2.7008,"l":2.68,"n":184,"o":2.7,"t":"2026-09-24T15:00:00Z","v":26147,"vw":2.693722},{"c":2.69,"h":2.705,"l":2.68,"n":151,"o":2.6999,"t":"2026-09-24T15:15:00Z","v":21626,"vw":2.692034},{"c":2.68,"h":2.69,"l":2.68,"n":121,"o":2.69,"t":"2026-09-24T15:30:00Z","v":11809,"vw":2.683636},{"c":2.695,"h":2.7,"l":2.68,"n":130,"o":2.69,"t":"2026-09-24T15:45:00Z","v":17465,"vw":2.686554},{"c":2.675,"h":2.69,"l":2.67,"n":205,"o":2.69,"t":"2026-09-24T16:00:00Z","v":44315,"vw":2.673965},{"c":2.705,"h":2.715,"l":2.68,"n":369,"o":2.68,"t":"2026-09-24T16:15:00Z","v":50146,"vw":2.706626},{"c":2.7261,"h":2.73,"l":2.6901,"n":370,"o":2.7001,"t":"2026-09-24T16:30:00Z","v":75112,"vw":2.703436},{"c":2.74,"h":2.74,"l":2.715,"n":123,"o":2.715,"t":"2026-09-24T16:45:00Z","v":24934,"vw":2.732349},{"c":2.725,"h":2.73,"l":2.7,"n":163,"o":2.73,"t":"2026-09-24T17:00:00Z","v":57676,"vw":2.706379},{"c":2.72,"h":2.73,"l":2.72,"n":89,"o":2.725,"t":"2026-09-24T17:15:00Z","v":5469,"vw":2.725018},{"c":2.715,"h":2.73,"l":2.705,"n":156,"o":2.72,"t":"2026-09-24T17:30:00Z","v":11698,"vw":2.714021},{"c":2.74,"h":2.74,"l":2.71,"n":213,"o":2.71,"t":"2026-09-24T17:45:00Z","v":46376,"vw":2.717634},{"c":2.735,"h":2.745,"l":2.7215,"n":151,"o":2.74,"t":"2026-09-24T18:00:00Z","v":48080,"vw":2.737468},{"c":2.755,"h":2.76,"l":2.73,"n":122,"o":2.73,"t":"2026-09-24T18:15:00Z","v":18088,"vw":2.74294},{"c":2.7357,"h":2.7599,"l":2.73,"n":175,"o":2.7599,"t":"2026-09-24T18:30:00Z","v":29146,"vw":2.741209},{"c":2.75,"h":2.75,"l":2.735,"n":89,"o":2.74,"t":"2026-09-24T18:45:00Z","v":4981,"vw":2.742077},{"c":2.735,"h":2.74,"l":2.72,"n":128,"o":2.74,"t":"2026-09-24T19:00:00Z","v":14231,"vw":2.730605},{"c":2.765,"h":2.77,"l":2.735,"n":130,"o":2.74,"t":"2026-09-24T19:15:00Z","v":17025,"vw":2.748899},{"c":2.765,"h":2.77,"l":2.76,"n":163,"o":2.765,"t":"2026-09-24T19:30:00Z","v":30208,"vw":2.768982},{"c":2.735,"h":2.77,"l":2.73,"n":499,"o":2.765,"t":"2026-09-24T19:45:00Z","v":59459,"vw":2.751298},{"c":2.74,"h":2.74,"l":2.74,"n":9,"o":2.74,"t":"2026-09-24T20:00:00Z","v":50876,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-24T22:45:00Z","v":200,"vw":2.74},{"c":2.73,"h":2.7397,"l":2.73,"n":2,"o":2.7397,"t":"2026-09-24T23:30:00Z","v":379,"vw":2.732559},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-25T08:30:00Z","v":233,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-25T08:45:00Z","v":500,"vw":2.75},{"c":2.87,"h":2.87,"l":2.825,"n":3,"o":2.825,"t":"2026-09-25T10:00:00Z","v":500,"vw":2.860982},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-25T10:30:00Z","v":241,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-25T11:15:00Z","v":2086,"vw":2.85},{"c":2.84,"h":2.84,"l":2.81,"n":3,"o":2.81,"t":"2026-09-25T11:30:00Z","v":750,"vw":2.831968},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-25T12:00:00Z","v":132,"vw":2.84},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-25T12:30:00Z","v":200,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-25T12:45:00Z","v":102,"vw":2.79},{"c":2.8391,"h":2.8391,"l":2.8391,"n":1,"o":2.8391,"t":"2026-09-25T13:00:00Z","v":100,"vw":2.8391},{"c":2.725,"h":2.83,"l":2.72,"n":142,"o":2.76,"t":"2026-09-25T13:30:00Z","v":36531,"vw":2.75083},{"c":2.7152,"h":2.72,"l":2.71,"n":96,"o":2.72,"t":"2026-09-25T13:45:00Z","v":24373,"vw":2.711534},{"c":2.7,"h":2.7107,"l":2.67,"n":310,"o":2.7107,"t":"2026-09-25T14:00:00Z","v":56760,"vw":2.682615},{"c":2.73,"h":2.73,"l":2.695,"n":141,"o":2.695,"t":"2026-09-25T14:15:00Z","v":18078,"vw":2.721955},{"c":2.72,"h":2.73,"l":2.72,"n":65,"o":2.7299,"t":"2026-09-25T14:30:00Z","v":6746,"vw":2.72516},{"c":2.73,"h":2.7385,"l":2.715,"n":86,"o":2.725,"t":"2026-09-25T14:45:00Z","v":4725,"vw":2.726254},{"c":2.77,"h":2.77,"l":2.73,"n":92,"o":2.73,"t":"2026-09-25T15:00:00Z","v":20569,"vw":2.752098},{"c":2.8,"h":2.8,"l":2.765,"n":132,"o":2.765,"t":"2026-09-25T15:15:00Z","v":16278,"vw":2.792046},{"c":2.77,"h":2.805,"l":2.77,"n":159,"o":2.8,"t":"2026-09-25T15:30:00Z","v":15537,"vw":2.790942},{"c":2.8,"h":2.8,"l":2.775,"n":145,"o":2.775,"t":"2026-09-25T15:45:00Z","v":15453,"vw":2.786572},{"c":2.825,"h":2.8299,"l":2.8,"n":86,"o":2.8,"t":"2026-09-25T16:00:00Z","v":13147,"vw":2.820383},{"c":2.825,"h":2.835,"l":2.82,"n":84,"o":2.8299,"t":"2026-09-25T16:15:00Z","v":9308,"vw":2.827099},{"c":2.83,"h":2.835,"l":2.805,"n":112,"o":2.825,"t":"2026-09-25T16:30:00Z","v":20659,"vw":2.823473},{"c":2.86,"h":2.86,"l":2.825,"n":150,"o":2.83,"t":"2026-09-25T16:45:00Z","v":30578,"vw":2.842095},{"c":2.845,"h":2.8591,"l":2.8443,"n":67,"o":2.85,"t":"2026-09-25T17:00:00Z","v":9292,"vw":2.84887},{"c":2.835,"h":2.84,"l":2.82,"n":58,"o":2.84,"t":"2026-09-25T17:15:00Z","v":5969,"vw":2.831534},{"c":2.8391,"h":2.85,"l":2.82,"n":134,"o":2.835,"t":"2026-09-25T17:30:00Z","v":28639,"vw":2.835494},{"c":2.8299,"h":2.835,"l":2.8209,"n":30,"o":2.835,"t":"2026-09-25T17:45:00Z","v":5239,"vw":2.827153},{"c":2.825,"h":2.83,"l":2.82,"n":43,"o":2.825,"t":"2026-09-25T18:00:00Z","v":8162,"vw":2.825136},{"c":2.835,"h":2.835,"l":2.8209,"n":120,"o":2.83,"t":"2026-09-25T18:15:00Z","v":12562,"vw":2.830383},{"c":2.835,"h":2.84,"l":2.83,"n":53,"o":2.835,"t":"2026-09-25T18:30:00Z","v":5097,"vw":2.83633},{"c":2.85,"h":2.85,"l":2.835,"n":85,"o":2.84,"t":"2026-09-25T18:45:00Z","v":9539,"vw":2.842944},{"c":2.875,"h":2.89,"l":2.84,"n":263,"o":2.845,"t":"2026-09-25T19:00:00Z","v":78747,"vw":2.857796},{"c":2.88,"h":2.885,"l":2.875,"n":150,"o":2.875,"t":"2026-09-25T19:15:00Z","v":19811,"vw":2.87813},{"c":2.88,"h":2.89,"l":2.87,"n":209,"o":2.8791,"t":"2026-09-25T19:30:00Z","v":47783,"vw":2.881667},{"c":2.94,"h":2.94,"l":2.88,"n":575,"o":2.88,"t":"2026-09-25T19:45:00Z","v":98393,"vw":2.915086},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-09-25T20:00:00Z","v":56984,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-25T20:15:00Z","v":200,"vw":2.93},{"c":2.9276,"h":2.9276,"l":2.9276,"n":1,"o":2.9276,"t":"2026-09-25T20:30:00Z","v":125,"vw":2.9276},{"c":2.8792,"h":2.8792,"l":2.8792,"n":1,"o":2.8792,"t":"2026-09-25T20:45:00Z","v":500,"vw":2.8792},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-25T22:45:00Z","v":183,"vw":2.93},{"c":2.94,"h":2.94,"l":2.9367,"n":4,"o":2.9367,"t":"2026-09-25T23:15:00Z","v":1578,"vw":2.938352},{"c":2.939,"h":2.939,"l":2.939,"n":1,"o":2.939,"t":"2026-09-25T23:45:00Z","v":100,"vw":2.939},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-28T09:30:00Z","v":1037,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-28T11:30:00Z","v":100,"vw":2.95},{"c":2.78,"h":2.86,"l":2.78,"n":23,"o":2.8,"t":"2026-09-28T12:00:00Z","v":10000,"vw":2.815723},{"c":2.865,"h":2.93,"l":2.8361,"n":612,"o":2.87,"t":"2026-09-28T13:30:00Z","v":103953,"vw":2.874739},{"c":2.905,"h":2.91,"l":2.855,"n":273,"o":2.8699,"t":"2026-09-28T13:45:00Z","v":23927,"vw":2.881108},{"c":2.89,"h":2.905,"l":2.88,"n":292,"o":2.905,"t":"2026-09-28T14:00:00Z","v":23877,"vw":2.899539},{"c":2.9,"h":2.92,"l":2.88,"n":274,"o":2.89,"t":"2026-09-28T14:15:00Z","v":50922,"vw":2.908024},{"c":2.825,"h":2.89,"l":2.8235,"n":407,"o":2.89,"t":"2026-09-28T14:30:00Z","v":55534,"vw":2.855434},{"c":2.82,"h":2.825,"l":2.8,"n":147,"o":2.825,"t":"2026-09-28T14:45:00Z","v":9207,"vw":2.815192},{"c":2.83,"h":2.83,"l":2.82,"n":87,"o":2.825,"t":"2026-09-28T15:00:00Z","v":11264,"vw":2.825915},{"c":2.83,"h":2.835,"l":2.8001,"n":155,"o":2.82,"t":"2026-09-28T15:15:00Z","v":11085,"vw":2.817233},{"c":2.83,"h":2.835,"l":2.82,"n":79,"o":2.83,"t":"2026-09-28T15:30:00Z","v":8682,"vw":2.828383},{"c":2.835,"h":2.84,"l":2.82,"n":35,"o":2.82,"t":"2026-09-28T15:45:00Z","v":5916,"vw":2.831952},{"c":2.825,"h":2.84,"l":2.815,"n":107,"o":2.835,"t":"2026-09-28T16:00:00Z","v":6645,"vw":2.826197},{"c":2.86,"h":2.87,"l":2.82,"n":119,"o":2.83,"t":"2026-09-28T16:15:00Z","v":9401,"vw":2.845007},{"c":2.81,"h":2.86,"l":2.81,"n":96,"o":2.86,"t":"2026-09-28T16:30:00Z","v":17227,"vw":2.841641},{"c":2.8,"h":2.82,"l":2.8,"n":50,"o":2.82,"t":"2026-09-28T16:45:00Z","v":4656,"vw":2.806369},{"c":2.82,"h":2.825,"l":2.78,"n":191,"o":2.8,"t":"2026-09-28T17:00:00Z","v":14914,"vw":2.800487},{"c":2.815,"h":2.83,"l":2.81,"n":56,"o":2.82,"t":"2026-09-28T17:15:00Z","v":4411,"vw":2.818339},{"c":2.805,"h":2.82,"l":2.8,"n":62,"o":2.82,"t":"2026-09-28T17:30:00Z","v":2993,"vw":2.809495},{"c":2.815,"h":2.815,"l":2.81,"n":16,"o":2.81,"t":"2026-09-28T17:45:00Z","v":1328,"vw":2.810693},{"c":2.8,"h":2.825,"l":2.795,"n":119,"o":2.815,"t":"2026-09-28T18:00:00Z","v":17597,"vw":2.807421},{"c":2.8,"h":2.81,"l":2.8,"n":72,"o":2.805,"t":"2026-09-28T18:15:00Z","v":3794,"vw":2.80619},{"c":2.79,"h":2.81,"l":2.79,"n":10,"o":2.81,"t":"2026-09-28T18:30:00Z","v":1601,"vw":2.807241},{"c":2.81,"h":2.81,"l":2.795,"n":85,"o":2.8,"t":"2026-09-28T18:45:00Z","v":6932,"vw":2.80485},{"c":2.79,"h":2.805,"l":2.785,"n":104,"o":2.802,"t":"2026-09-28T19:00:00Z","v":8291,"vw":2.795857},{"c":2.785,"h":2.8,"l":2.785,"n":135,"o":2.79,"t":"2026-09-28T19:15:00Z","v":17788,"vw":2.790819},{"c":2.7663,"h":2.79,"l":2.76,"n":155,"o":2.785,"t":"2026-09-28T19:30:00Z","v":14918,"vw":2.777715},{"c":2.775,"h":2.79,"l":2.755,"n":533,"o":2.77,"t":"2026-09-28T19:45:00Z","v":59836,"vw":2.771335},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-09-28T20:00:00Z","v":55324,"vw":2.77},{"c":2.75,"h":2.76,"l":2.75,"n":32,"o":2.76,"t":"2026-09-28T20:30:00Z","v":5319,"vw":2.755288},{"c":2.751,"h":2.751,"l":2.75,"n":2,"o":2.75,"t":"2026-09-28T21:00:00Z","v":400,"vw":2.7505},{"c":2.7694,"h":2.7694,"l":2.7694,"n":1,"o":2.7694,"t":"2026-09-28T22:00:00Z","v":142,"vw":2.7694},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-28T22:30:00Z","v":1000,"vw":2.75},{"c":2.7507,"h":2.7507,"l":2.7507,"n":1,"o":2.7507,"t":"2026-09-28T22:45:00Z","v":105,"vw":2.7507},{"c":2.82,"h":2.82,"l":2.77,"n":8,"o":2.78,"t":"2026-09-29T11:00:00Z","v":500,"vw":2.784517},{"c":2.8288,"h":2.8307,"l":2.8288,"n":3,"o":2.8307,"t":"2026-09-29T13:00:00Z","v":300,"vw":2.829533},{"c":2.83,"h":2.83,"l":2.82,"n":7,"o":2.82,"t":"2026-09-29T13:15:00Z","v":3416,"vw":2.827886},{"c":2.81,"h":2.88,"l":2.77,"n":346,"o":2.79,"t":"2026-09-29T13:30:00Z","v":61747,"vw":2.795904},{"c":2.75,"h":2.8,"l":2.75,"n":130,"o":2.8,"t":"2026-09-29T13:45:00Z","v":27219,"vw":2.77869},{"c":2.725,"h":2.745,"l":2.72,"n":193,"o":2.74,"t":"2026-09-29T14:00:00Z","v":37955,"vw":2.722972},{"c":2.745,"h":2.76,"l":2.71,"n":97,"o":2.72,"t":"2026-09-29T14:15:00Z","v":34633,"vw":2.74702},{"c":2.73,"h":2.74,"l":2.7201,"n":95,"o":2.74,"t":"2026-09-29T14:30:00Z","v":7231,"vw":2.736344},{"c":2.73,"h":2.73,"l":2.7198,"n":96,"o":2.73,"t":"2026-09-29T14:45:00Z","v":15322,"vw":2.722636},{"c":2.695,"h":2.725,"l":2.6709,"n":183,"o":2.725,"t":"2026-09-29T15:00:00Z","v":34289,"vw":2.703549},{"c":2.685,"h":2.695,"l":2.68,"n":99,"o":2.695,"t":"2026-09-29T15:15:00Z","v":8655,"vw":2.685984},{"c":2.69,"h":2.71,"l":2.685,"n":107,"o":2.685,"t":"2026-09-29T15:30:00Z","v":13264,"vw":2.689506},{"c":2.6928,"h":2.7,"l":2.68,"n":127,"o":2.685,"t":"2026-09-29T15:45:00Z","v":12479,"vw":2.689743},{"c":2.705,"h":2.72,"l":2.69,"n":183,"o":2.695,"t":"2026-09-29T16:00:00Z","v":38056,"vw":2.696028},{"c":2.705,"h":2.715,"l":2.705,"n":100,"o":2.705,"t":"2026-09-29T16:15:00Z","v":5862,"vw":2.707793},{"c":2.735,"h":2.745,"l":2.7,"n":351,"o":2.705,"t":"2026-09-29T16:30:00Z","v":49104,"vw":2.729702},{"c":2.76,"h":2.78,"l":2.74,"n":610,"o":2.74,"t":"2026-09-29T16:45:00Z","v":67899,"vw":2.757031},{"c":2.765,"h":2.77,"l":2.755,"n":66,"o":2.76,"t":"2026-09-29T17:00:00Z","v":11610,"vw":2.760513},{"c":2.745,"h":2.775,"l":2.735,"n":279,"o":2.76,"t":"2026-09-29T17:15:00Z","v":45087,"vw":2.75127},{"c":2.745,"h":2.75,"l":2.74,"n":116,"o":2.745,"t":"2026-09-29T17:30:00Z","v":16982,"vw":2.74241},{"c":2.725,"h":2.74,"l":2.725,"n":81,"o":2.74,"t":"2026-09-29T17:45:00Z","v":7357,"vw":2.729569},{"c":2.72,"h":2.74,"l":2.72,"n":147,"o":2.73,"t":"2026-09-29T18:00:00Z","v":11126,"vw":2.72774},{"c":2.73,"h":2.73,"l":2.715,"n":164,"o":2.725,"t":"2026-09-29T18:15:00Z","v":13376,"vw":2.726203},{"c":2.73,"h":2.73,"l":2.71,"n":78,"o":2.73,"t":"2026-09-29T18:30:00Z","v":4165,"vw":2.720969},{"c":2.78,"h":2.78,"l":2.725,"n":251,"o":2.725,"t":"2026-09-29T18:45:00Z","v":25119,"vw":2.747122},{"c":2.75,"h":2.785,"l":2.75,"n":95,"o":2.78,"t":"2026-09-29T19:00:00Z","v":8660,"vw":2.76481},{"c":2.74,"h":2.7586,"l":2.74,"n":114,"o":2.745,"t":"2026-09-29T19:15:00Z","v":5669,"vw":2.747292},{"c":2.77,"h":2.78,"l":2.735,"n":247,"o":2.7428,"t":"2026-09-29T19:30:00Z","v":22237,"vw":2.757744},{"c":2.77,"h":2.79,"l":2.76,"n":798,"o":2.77,"t":"2026-09-29T19:45:00Z","v":108765,"vw":2.77584},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-09-29T20:00:00Z","v":72934,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-29T20:45:00Z","v":2250,"vw":2.8},{"c":2.7988,"h":2.7988,"l":2.7988,"n":1,"o":2.7988,"t":"2026-09-29T22:15:00Z","v":362,"vw":2.7988},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-30T11:30:00Z","v":422,"vw":2.76},{"c":2.75,"h":2.79,"l":2.75,"n":6,"o":2.79,"t":"2026-09-30T12:15:00Z","v":3857,"vw":2.753244},{"c":2.8093,"h":2.8093,"l":2.8093,"n":1,"o":2.8093,"t":"2026-09-30T13:00:00Z","v":3000,"vw":2.8093},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-30T13:15:00Z","v":125,"vw":2.75},{"c":2.85,"h":2.86,"l":2.775,"n":429,"o":2.78,"t":"2026-09-30T13:30:00Z","v":89135,"vw":2.830673},{"c":2.88,"h":2.88,"l":2.84,"n":369,"o":2.845,"t":"2026-09-30T13:45:00Z","v":58724,"vw":2.851237},{"c":2.875,"h":2.9,"l":2.8704,"n":443,"o":2.9,"t":"2026-09-30T14:00:00Z","v":58147,"vw":2.886882},{"c":2.91,"h":2.91,"l":2.865,"n":465,"o":2.88,"t":"2026-09-30T14:15:00Z","v":71100,"vw":2.890698},{"c":2.91,"h":2.91,"l":2.885,"n":358,"o":2.91,"t":"2026-09-30T14:30:00Z","v":41562,"vw":2.897879},{"c":2.9151,"h":2.92,"l":2.9,"n":157,"o":2.91,"t":"2026-09-30T14:45:00Z","v":19207,"vw":2.90699},{"c":2.91,"h":2.92,"l":2.9,"n":154,"o":2.915,"t":"2026-09-30T15:00:00Z","v":10553,"vw":2.908004},{"c":2.86,"h":2.91,"l":2.85,"n":235,"o":2.905,"t":"2026-09-30T15:15:00Z","v":44918,"vw":2.878035},{"c":2.86,"h":2.86,"l":2.855,"n":149,"o":2.855,"t":"2026-09-30T15:30:00Z","v":7561,"vw":2.856418},{"c":2.85,"h":2.86,"l":2.85,"n":136,"o":2.855,"t":"2026-09-30T15:45:00Z","v":26208,"vw":2.854006},{"c":2.81,"h":2.84,"l":2.81,"n":239,"o":2.84,"t":"2026-09-30T16:00:00Z","v":16840,"vw":2.830771},{"c":2.82,"h":2.82,"l":2.81,"n":85,"o":2.8101,"t":"2026-09-30T16:15:00Z","v":5466,"vw":2.818154},{"c":2.815,"h":2.82,"l":2.81,"n":64,"o":2.82,"t":"2026-09-30T16:30:00Z","v":7687,"vw":2.81564},{"c":2.815,"h":2.825,"l":2.81,"n":153,"o":2.8145,"t":"2026-09-30T16:45:00Z","v":11217,"vw":2.818553},{"c":2.79,"h":2.82,"l":2.79,"n":86,"o":2.81,"t":"2026-09-30T17:00:00Z","v":12650,"vw":2.80296},{"c":2.7823,"h":2.79,"l":2.78,"n":80,"o":2.79,"t":"2026-09-30T17:15:00Z","v":7594,"vw":2.784014},{"c":2.79,"h":2.79,"l":2.78,"n":190,"o":2.7825,"t":"2026-09-30T17:30:00Z","v":8258,"vw":2.783356},{"c":2.8,"h":2.8,"l":2.79,"n":141,"o":2.79,"t":"2026-09-30T17:45:00Z","v":5818,"vw":2.794995},{"c":2.785,"h":2.79,"l":2.78,"n":86,"o":2.79,"t":"2026-09-30T18:00:00Z","v":6019,"vw":2.787285},{"c":2.78,"h":2.785,"l":2.78,"n":82,"o":2.785,"t":"2026-09-30T18:15:00Z","v":3922,"vw":2.783375},{"c":2.77,"h":2.785,"l":2.77,"n":75,"o":2.785,"t":"2026-09-30T18:30:00Z","v":4149,"vw":2.77774},{"c":2.775,"h":2.78,"l":2.77,"n":101,"o":2.77,"t":"2026-09-30T18:45:00Z","v":7482,"vw":2.777518},{"c":2.795,"h":2.795,"l":2.77,"n":97,"o":2.78,"t":"2026-09-30T19:00:00Z","v":6449,"vw":2.780487},{"c":2.79,"h":2.7999,"l":2.78,"n":246,"o":2.79,"t":"2026-09-30T19:15:00Z","v":34949,"vw":2.786506},{"c":2.805,"h":2.82,"l":2.785,"n":197,"o":2.785,"t":"2026-09-30T19:30:00Z","v":25084,"vw":2.807021},{"c":2.79,"h":2.805,"l":2.78,"n":899,"o":2.8,"t":"2026-09-30T19:45:00Z","v":139183,"vw":2.792342},{"c":2.85,"h":2.85,"l":2.79,"n":16,"o":2.79,"t":"2026-09-30T20:00:00Z","v":83450,"vw":2.790578},{"c":2.88,"h":2.88,"l":2.83,"n":4,"o":2.83,"t":"2026-09-30T20:15:00Z","v":2426,"vw":2.855},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-30T20:30:00Z","v":1500,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-30T20:45:00Z","v":100,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-30T21:00:00Z","v":100,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-30T21:15:00Z","v":6884,"vw":2.84},{"c":2.8601,"h":2.88,"l":2.85,"n":26,"o":2.85,"t":"2026-09-30T21:30:00Z","v":6430,"vw":2.856311},{"c":2.85,"h":2.86,"l":2.83,"n":8,"o":2.86,"t":"2026-09-30T21:45:00Z","v":8995,"vw":2.848805},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-30T22:00:00Z","v":6500,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-30T22:15:00Z","v":1000,"vw":2.88},{"c":2.89,"h":2.9,"l":2.8746,"n":11,"o":2.8983,"t":"2026-09-30T22:30:00Z","v":2240,"vw":2.890656},{"c":2.98,"h":2.99,"l":2.89,"n":68,"o":2.89,"t":"2026-09-30T22:45:00Z","v":15985,"vw":2.942822},{"c":2.96,"h":3,"l":2.96,"n":26,"o":2.9793,"t":"2026-09-30T23:00:00Z","v":8114,"vw":2.972169},{"c":2.92,"h":2.9583,"l":2.92,"n":6,"o":2.9583,"t":"2026-09-30T23:15:00Z","v":1155,"vw":2.941046},{"c":2.9481,"h":2.9501,"l":2.91,"n":14,"o":2.95,"t":"2026-09-30T23:30:00Z","v":2200,"vw":2.937378},{"c":2.9201,"h":2.9201,"l":2.9201,"n":1,"o":2.9201,"t":"2026-09-30T23:45:00Z","v":940,"vw":2.9201},{"c":2.8606,"h":2.8632,"l":2.8606,"n":2,"o":2.8632,"t":"2026-10-01T10:00:00Z","v":357,"vw":2.861328},{"c":2.9,"h":2.9,"l":2.89,"n":4,"o":2.9,"t":"2026-10-01T10:30:00Z","v":3586,"vw":2.899498},{"c":2.91,"h":2.91,"l":2.91,"n":8,"o":2.91,"t":"2026-10-01T10:45:00Z","v":3382,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-01T11:00:00Z","v":870,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T11:15:00Z","v":900,"vw":2.95},{"c":2.9918,"h":2.9918,"l":2.9918,"n":1,"o":2.9918,"t":"2026-10-01T11:30:00Z","v":100,"vw":2.9918},{"c":2.97,"h":2.99,"l":2.97,"n":2,"o":2.99,"t":"2026-10-01T11:45:00Z","v":65500,"vw":2.989847},{"c":2.95,"h":2.97,"l":2.95,"n":10,"o":2.96,"t":"2026-10-01T12:00:00Z","v":3405,"vw":2.962383},{"c":2.99,"h":3,"l":2.94,"n":46,"o":2.9538,"t":"2026-10-01T12:15:00Z","v":18000,"vw":2.976894},{"c":2.93,"h":2.9301,"l":2.93,"n":7,"o":2.93,"t":"2026-10-01T12:45:00Z","v":4148,"vw":2.930048},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-01T13:00:00Z","v":100,"vw":2.94},{"c":2.97,"h":2.9738,"l":2.96,"n":7,"o":2.9738,"t":"2026-10-01T13:15:00Z","v":2570,"vw":2.969518},{"c":2.981,"h":3.08,"l":2.9401,"n":1818,"o":2.98,"t":"2026-10-01T13:30:00Z","v":311137,"vw":3.006123},{"c":2.97,"h":2.99,"l":2.9518,"n":388,"o":2.98,"t":"2026-10-01T13:45:00Z","v":63351,"vw":2.970384},{"c":2.965,"h":2.97,"l":2.925,"n":519,"o":2.96,"t":"2026-10-01T14:00:00Z","v":58564,"vw":2.94633},{"c":2.95,"h":2.9651,"l":2.925,"n":327,"o":2.965,"t":"2026-10-01T14:15:00Z","v":53294,"vw":2.951247},{"c":2.96,"h":2.9899,"l":2.945,"n":442,"o":2.955,"t":"2026-10-01T14:30:00Z","v":47125,"vw":2.964795},{"c":2.955,"h":2.98,"l":2.94,"n":428,"o":2.965,"t":"2026-10-01T14:45:00Z","v":83313,"vw":2.960513},{"c":2.9333,"h":2.9599,"l":2.91,"n":301,"o":2.955,"t":"2026-10-01T15:00:00Z","v":46562,"vw":2.927777},{"c":2.955,"h":2.955,"l":2.93,"n":322,"o":2.935,"t":"2026-10-01T15:15:00Z","v":25945,"vw":2.944436},{"c":2.925,"h":2.96,"l":2.925,"n":400,"o":2.95,"t":"2026-10-01T15:30:00Z","v":57587,"vw":2.947173},{"c":2.95,"h":2.96,"l":2.925,"n":260,"o":2.925,"t":"2026-10-01T15:45:00Z","v":26765,"vw":2.940193},{"c":2.94,"h":2.96,"l":2.94,"n":212,"o":2.955,"t":"2026-10-01T16:00:00Z","v":22076,"vw":2.948834},{"c":2.975,"h":2.9892,"l":2.94,"n":332,"o":2.94,"t":"2026-10-01T16:15:00Z","v":83470,"vw":2.963763},{"c":3.0412,"h":3.05,"l":2.9701,"n":862,"o":2.98,"t":"2026-10-01T16:30:00Z","v":132529,"vw":3.016341},{"c":3.03,"h":3.04,"l":3.015,"n":365,"o":3.04,"t":"2026-10-01T16:45:00Z","v":48969,"vw":3.032711},{"c":3.005,"h":3.03,"l":3.005,"n":272,"o":3.02,"t":"2026-10-01T17:00:00Z","v":34305,"vw":3.017912},{"c":3.0445,"h":3.055,"l":3,"n":383,"o":3.005,"t":"2026-10-01T17:15:00Z","v":49630,"vw":3.032746},{"c":3.055,"h":3.08,"l":3.04,"n":414,"o":3.045,"t":"2026-10-01T17:30:00Z","v":61532,"vw":3.059698},{"c":3.035,"h":3.075,"l":3.03,"n":255,"o":3.055,"t":"2026-10-01T17:45:00Z","v":20364,"vw":3.051952},{"c":3.015,"h":3.04,"l":3.01,"n":355,"o":3.03,"t":"2026-10-01T18:00:00Z","v":46957,"vw":3.023818},{"c":3.035,"h":3.06,"l":3,"n":692,"o":3.01,"t":"2026-10-01T18:15:00Z","v":165413,"vw":3.034425},{"c":3.025,"h":3.04,"l":3,"n":305,"o":3.03,"t":"2026-10-01T18:30:00Z","v":84139,"vw":3.009209},{"c":3.01,"h":3.025,"l":3,"n":324,"o":3.025,"t":"2026-10-01T18:45:00Z","v":26659,"vw":3.006674},{"c":3.025,"h":3.03,"l":2.995,"n":327,"o":3.015,"t":"2026-10-01T19:00:00Z","v":88041,"vw":3.00662},{"c":2.985,"h":3.03,"l":2.985,"n":561,"o":3.025,"t":"2026-10-01T19:15:00Z","v":87581,"vw":3.015293},{"c":2.975,"h":3,"l":2.94,"n":691,"o":2.985,"t":"2026-10-01T19:30:00Z","v":122583,"vw":2.971395},{"c":2.89,"h":2.97,"l":2.86,"n":1126,"o":2.97,"t":"2026-10-01T19:45:00Z","v":201074,"vw":2.904062},{"c":2.89,"h":2.89,"l":2.885,"n":8,"o":2.885,"t":"2026-10-01T20:00:00Z","v":78797,"vw":2.885023},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T20:15:00Z","v":600,"vw":2.93},{"c":2.95,"h":2.95,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T20:30:00Z","v":600,"vw":2.933333},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-01T21:00:00Z","v":500,"vw":2.94},{"c":2.9101,"h":2.9301,"l":2.91,"n":21,"o":2.93,"t":"2026-10-01T21:45:00Z","v":1992,"vw":2.926548},{"c":2.91,"h":2.91,"l":2.91,"n":21,"o":2.91,"t":"2026-10-01T22:00:00Z","v":2572,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":40,"o":2.92,"t":"2026-10-01T22:45:00Z","v":1274,"vw":2.92},{"c":2.9289,"h":2.9289,"l":2.9289,"n":1,"o":2.9289,"t":"2026-10-01T23:00:00Z","v":100,"vw":2.9289},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-02T09:15:00Z","v":306,"vw":2.9},{"c":2.92,"h":2.92,"l":2.91,"n":3,"o":2.91,"t":"2026-10-02T11:00:00Z","v":915,"vw":2.917265},{"c":3.0795,"h":3.0795,"l":3.0795,"n":1,"o":3.0795,"t":"2026-10-02T12:00:00Z","v":3000,"vw":3.0795},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T12:15:00Z","v":100,"vw":3},{"c":3.02,"h":3.02,"l":3,"n":9,"o":3.0183,"t":"2026-10-02T12:30:00Z","v":6402,"vw":3.00918},{"c":2.9991,"h":2.9991,"l":2.975,"n":2,"o":2.975,"t":"2026-10-02T12:45:00Z","v":450,"vw":2.985711},{"c":2.999,"h":3,"l":2.9913,"n":5,"o":3,"t":"2026-10-02T13:00:00Z","v":2368,"vw":2.996136},{"c":2.98,"h":3.01,"l":2.98,"n":19,"o":3.01,"t":"2026-10-02T13:15:00Z","v":2291,"vw":2.994395},{"c":3.01,"h":3.03,"l":2.88,"n":470,"o":2.98,"t":"2026-10-02T13:30:00Z","v":172884,"vw":2.977769},{"c":2.985,"h":3.05,"l":2.95,"n":377,"o":3.01,"t":"2026-10-02T13:45:00Z","v":104523,"vw":2.992314},{"c":3.055,"h":3.0691,"l":2.975,"n":373,"o":2.98,"t":"2026-10-02T14:00:00Z","v":111241,"vw":3.041606},{"c":3.0385,"h":3.06,"l":3.035,"n":241,"o":3.055,"t":"2026-10-02T14:15:00Z","v":56530,"vw":3.045749},{"c":3.005,"h":3.035,"l":2.98,"n":282,"o":3.03,"t":"2026-10-02T14:30:00Z","v":51876,"vw":3.005579},{"c":3.025,"h":3.04,"l":3,"n":257,"o":3,"t":"2026-10-02T14:45:00Z","v":63527,"vw":3.017667},{"c":3.065,"h":3.115,"l":3.0209,"n":830,"o":3.0209,"t":"2026-10-02T15:00:00Z","v":205418,"vw":3.070498},{"c":3.025,"h":3.07,"l":3.02,"n":357,"o":3.07,"t":"2026-10-02T15:15:00Z","v":49505,"vw":3.041056},{"c":3.07,"h":3.095,"l":3.02,"n":252,"o":3.02,"t":"2026-10-02T15:30:00Z","v":86661,"vw":3.050773},{"c":3.115,"h":3.1199,"l":3.065,"n":249,"o":3.07,"t":"2026-10-02T15:45:00Z","v":52542,"vw":3.10123},{"c":3.168,"h":3.18,"l":3.11,"n":456,"o":3.12,"t":"2026-10-02T16:00:00Z","v":121572,"vw":3.147494},{"c":3.105,"h":3.175,"l":3.1,"n":341,"o":3.16,"t":"2026-10-02T16:15:00Z","v":51677,"vw":3.150333},{"c":3.06,"h":3.105,"l":3.05,"n":157,"o":3.1001,"t":"2026-10-02T16:30:00Z","v":21471,"vw":3.075758},{"c":3.065,"h":3.07,"l":3.05,"n":147,"o":3.065,"t":"2026-10-02T16:45:00Z","v":24766,"vw":3.062718},{"c":3.07,"h":3.09,"l":3.065,"n":343,"o":3.065,"t":"2026-10-02T17:00:00Z","v":73522,"vw":3.081227},{"c":3.045,"h":3.07,"l":3.045,"n":169,"o":3.065,"t":"2026-10-02T17:15:00Z","v":25923,"vw":3.061344},{"c":3.045,"h":3.045,"l":3.03,"n":124,"o":3.04,"t":"2026-10-02T17:30:00Z","v":13229,"vw":3.038215},{"c":3.09,"h":3.1,"l":3.04,"n":270,"o":3.04,"t":"2026-10-02T17:45:00Z","v":44693,"vw":3.072854},{"c":3.055,"h":3.0885,"l":3.055,"n":203,"o":3.085,"t":"2026-10-02T18:00:00Z","v":19818,"vw":3.069983},{"c":3.055,"h":3.06,"l":3.031,"n":200,"o":3.055,"t":"2026-10-02T18:15:00Z","v":36589,"vw":3.050163},{"c":3.065,"h":3.07,"l":3.035,"n":216,"o":3.055,"t":"2026-10-02T18:30:00Z","v":53904,"vw":3.055595},{"c":3.045,"h":3.065,"l":3.045,"n":180,"o":3.065,"t":"2026-10-02T18:45:00Z","v":22091,"vw":3.053311},{"c":3.035,"h":3.055,"l":3.03,"n":145,"o":3.05,"t":"2026-10-02T19:00:00Z","v":20155,"vw":3.043191},{"c":3.025,"h":3.035,"l":3.02,"n":319,"o":3.033,"t":"2026-10-02T19:15:00Z","v":25761,"vw":3.027203},{"c":3.0088,"h":3.03,"l":2.99,"n":268,"o":3.025,"t":"2026-10-02T19:30:00Z","v":34261,"vw":3.005858},{"c":2.975,"h":3.02,"l":2.965,"n":934,"o":3.005,"t":"2026-10-02T19:45:00Z","v":146031,"vw":2.986472},{"c":2.98,"h":2.98,"l":2.97,"n":10,"o":2.98,"t":"2026-10-02T20:00:00Z","v":71614,"vw":2.979986},{"c":2.98,"h":3.01,"l":2.98,"n":7,"o":3.01,"t":"2026-10-02T20:15:00Z","v":5843,"vw":2.981987},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-02T21:15:00Z","v":1474,"vw":3.01},{"c":3.0001,"h":3.0001,"l":3,"n":2,"o":3,"t":"2026-10-02T22:30:00Z","v":4000,"vw":3.00005},{"c":3,"h":3,"l":2.99,"n":9,"o":3,"t":"2026-10-02T22:45:00Z","v":14876,"vw":2.999866},{"c":2.9814,"h":2.9814,"l":2.9814,"n":2,"o":2.9814,"t":"2026-10-02T23:00:00Z","v":666,"vw":2.9814},{"c":3.04,"h":3.04,"l":3.03,"n":5,"o":3.03,"t":"2026-10-02T23:15:00Z","v":2000,"vw":3.0344},{"c":3.06,"h":3.06,"l":2.96,"n":11,"o":3.06,"t":"2026-10-05T08:00:00Z","v":1472,"vw":3.032993},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-05T08:45:00Z","v":350,"vw":3.08},{"c":2.98,"h":3.0307,"l":2.98,"n":11,"o":3.0307,"t":"2026-10-05T11:00:00Z","v":9651,"vw":2.982421},{"c":3.03,"h":3.03,"l":3.01,"n":3,"o":3.01,"t":"2026-10-05T11:15:00Z","v":250,"vw":3.021968},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-05T11:30:00Z","v":500,"vw":3.03},{"c":3.023,"h":3.023,"l":3.023,"n":1,"o":3.023,"t":"2026-10-05T12:30:00Z","v":500,"vw":3.023},{"c":3.0234,"h":3.0234,"l":3.0234,"n":1,"o":3.0234,"t":"2026-10-05T12:45:00Z","v":100,"vw":3.0234},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-05T13:15:00Z","v":100,"vw":2.99},{"c":2.9701,"h":2.98,"l":2.9,"n":358,"o":2.98,"t":"2026-10-05T13:30:00Z","v":119779,"vw":2.951352},{"c":2.97,"h":2.975,"l":2.935,"n":109,"o":2.975,"t":"2026-10-05T13:45:00Z","v":21933,"vw":2.944669},{"c":2.935,"h":2.965,"l":2.935,"n":212,"o":2.965,"t":"2026-10-05T14:00:00Z","v":40958,"vw":2.954264},{"c":2.93,"h":2.955,"l":2.93,"n":116,"o":2.94,"t":"2026-10-05T14:15:00Z","v":25919,"vw":2.946387},{"c":2.94,"h":2.945,"l":2.918,"n":184,"o":2.9316,"t":"2026-10-05T14:30:00Z","v":49946,"vw":2.932998},{"c":2.9292,"h":2.945,"l":2.92,"n":96,"o":2.945,"t":"2026-10-05T14:45:00Z","v":10798,"vw":2.929145},{"c":2.9299,"h":2.93,"l":2.91,"n":181,"o":2.9299,"t":"2026-10-05T15:00:00Z","v":36241,"vw":2.919956},{"c":2.925,"h":2.935,"l":2.925,"n":49,"o":2.935,"t":"2026-10-05T15:15:00Z","v":17956,"vw":2.930046},{"c":2.935,"h":2.94,"l":2.92,"n":134,"o":2.925,"t":"2026-10-05T15:30:00Z","v":20026,"vw":2.930795},{"c":2.9512,"h":2.96,"l":2.925,"n":158,"o":2.93,"t":"2026-10-05T15:45:00Z","v":36388,"vw":2.941815},{"c":2.97,"h":2.99,"l":2.955,"n":207,"o":2.955,"t":"2026-10-05T16:00:00Z","v":34267,"vw":2.975656},{"c":2.99,"h":2.99,"l":2.9601,"n":106,"o":2.97,"t":"2026-10-05T16:15:00Z","v":13799,"vw":2.975769},{"c":2.975,"h":2.985,"l":2.972,"n":50,"o":2.985,"t":"2026-10-05T16:30:00Z","v":8705,"vw":2.979748},{"c":2.98,"h":3,"l":2.975,"n":105,"o":2.978,"t":"2026-10-05T16:45:00Z","v":54769,"vw":2.982511},{"c":2.97,"h":2.975,"l":2.96,"n":75,"o":2.975,"t":"2026-10-05T17:00:00Z","v":19414,"vw":2.967202},{"c":2.96,"h":2.97,"l":2.96,"n":89,"o":2.96,"t":"2026-10-05T17:15:00Z","v":15925,"vw":2.96117},{"c":2.945,"h":2.96,"l":2.93,"n":157,"o":2.96,"t":"2026-10-05T17:30:00Z","v":46667,"vw":2.936894},{"c":2.935,"h":2.9451,"l":2.9301,"n":98,"o":2.9451,"t":"2026-10-05T17:45:00Z","v":11838,"vw":2.937537},{"c":2.925,"h":2.94,"l":2.92,"n":62,"o":2.935,"t":"2026-10-05T18:00:00Z","v":24113,"vw":2.928258},{"c":2.918,"h":2.93,"l":2.915,"n":71,"o":2.925,"t":"2026-10-05T18:15:00Z","v":9132,"vw":2.922593},{"c":2.925,"h":2.93,"l":2.915,"n":127,"o":2.915,"t":"2026-10-05T18:30:00Z","v":32517,"vw":2.920528},{"c":2.95,"h":2.95,"l":2.925,"n":148,"o":2.925,"t":"2026-10-05T18:45:00Z","v":20261,"vw":2.933063},{"c":2.95,"h":2.9591,"l":2.94,"n":134,"o":2.945,"t":"2026-10-05T19:00:00Z","v":28421,"vw":2.950007},{"c":2.945,"h":2.95,"l":2.9401,"n":73,"o":2.945,"t":"2026-10-05T19:15:00Z","v":14844,"vw":2.944498},{"c":2.945,"h":2.95,"l":2.935,"n":176,"o":2.945,"t":"2026-10-05T19:30:00Z","v":28058,"vw":2.942715},{"c":2.985,"h":2.99,"l":2.935,"n":619,"o":2.945,"t":"2026-10-05T19:45:00Z","v":106827,"vw":2.96371},{"c":2.9546,"h":2.98,"l":2.9546,"n":5,"o":2.98,"t":"2026-10-05T20:00:00Z","v":66110,"vw":2.979954},{"c":3.0062,"h":3.0062,"l":3.0023,"n":2,"o":3.0023,"t":"2026-10-05T20:15:00Z","v":500,"vw":3.00542},{"c":2.9975,"h":2.9975,"l":2.9975,"n":1,"o":2.9975,"t":"2026-10-05T20:30:00Z","v":500,"vw":2.9975},{"c":3.01,"h":3.01,"l":2.9892,"n":9,"o":2.9892,"t":"2026-10-05T20:45:00Z","v":4600,"vw":2.998087},{"c":3.0093,"h":3.0099,"l":3,"n":7,"o":3.0099,"t":"2026-10-05T21:00:00Z","v":3882,"vw":3.003931},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-05T21:15:00Z","v":100,"vw":3.01},{"c":3.0015,"h":3.0015,"l":3.0015,"n":1,"o":3.0015,"t":"2026-10-05T22:15:00Z","v":200,"vw":3.0015},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-05T23:45:00Z","v":500,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-06T10:15:00Z","v":200,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-06T11:45:00Z","v":100,"vw":3.06},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.1,"l":3.02,"n":16,"o":3.06,"t":"2026-10-06T13:15:00Z","v":2700,"vw":3.050481},{"c":3.035,"h":3.06,"l":3.01,"n":231,"o":3.03,"t":"2026-10-06T13:30:00Z","v":76813,"vw":3.040369},{"c":3.06,"h":3.09,"l":3.0312,"n":280,"o":3.0312,"t":"2026-10-06T13:45:00Z","v":92016,"vw":3.062751},{"c":3.055,"h":3.085,"l":3.045,"n":243,"o":3.0609,"t":"2026-10-06T14:00:00Z","v":48187,"vw":3.068563},{"c":3.03,"h":3.055,"l":3.03,"n":185,"o":3.055,"t":"2026-10-06T14:15:00Z","v":58772,"vw":3.039419},{"c":3.02,"h":3.035,"l":3.02,"n":65,"o":3.035,"t":"2026-10-06T14:30:00Z","v":20419,"vw":3.02541},{"c":3.05,"h":3.0701,"l":3.02,"n":419,"o":3.025,"t":"2026-10-06T14:45:00Z","v":104864,"vw":3.057423},{"c":3.075,"h":3.075,"l":3.06,"n":90,"o":3.07,"t":"2026-10-06T15:00:00Z","v":8059,"vw":3.069954},{"c":3.0601,"h":3.085,"l":3.05,"n":224,"o":3.07,"t":"2026-10-06T15:15:00Z","v":90476,"vw":3.057683},{"c":3.05,"h":3.055,"l":3.035,"n":89,"o":3.055,"t":"2026-10-06T15:30:00Z","v":12063,"vw":3.047082},{"c":3.045,"h":3.055,"l":3.045,"n":123,"o":3.0484,"t":"2026-10-06T15:45:00Z","v":19025,"vw":3.048764},{"c":3.04,"h":3.045,"l":3.03,"n":71,"o":3.045,"t":"2026-10-06T16:00:00Z","v":5002,"vw":3.040838},{"c":3.0316,"h":3.04,"l":3.025,"n":76,"o":3.04,"t":"2026-10-06T16:15:00Z","v":10788,"vw":3.031079},{"c":2.985,"h":3.05,"l":2.98,"n":297,"o":3.04,"t":"2026-10-06T16:30:00Z","v":75121,"vw":3.008377},{"c":2.965,"h":2.985,"l":2.9615,"n":130,"o":2.985,"t":"2026-10-06T16:45:00Z","v":20338,"vw":2.967941},{"c":2.98,"h":2.98,"l":2.96,"n":156,"o":2.96,"t":"2026-10-06T17:00:00Z","v":17047,"vw":2.96381},{"c":2.9788,"h":2.985,"l":2.97,"n":46,"o":2.9792,"t":"2026-10-06T17:15:00Z","v":12069,"vw":2.977143},{"c":2.98,"h":2.98,"l":2.9701,"n":79,"o":2.975,"t":"2026-10-06T17:30:00Z","v":6386,"vw":2.975863},{"c":2.985,"h":2.99,"l":2.975,"n":112,"o":2.975,"t":"2026-10-06T17:45:00Z","v":12121,"vw":2.982511},{"c":2.99,"h":2.99,"l":2.98,"n":115,"o":2.985,"t":"2026-10-06T18:00:00Z","v":9929,"vw":2.986311},{"c":2.985,"h":2.99,"l":2.985,"n":95,"o":2.99,"t":"2026-10-06T18:15:00Z","v":8109,"vw":2.987495},{"c":2.975,"h":2.985,"l":2.975,"n":143,"o":2.985,"t":"2026-10-06T18:30:00Z","v":7934,"vw":2.978637},{"c":2.975,"h":2.98,"l":2.97,"n":130,"o":2.97,"t":"2026-10-06T18:45:00Z","v":22112,"vw":2.971885},{"c":2.955,"h":2.98,"l":2.955,"n":124,"o":2.98,"t":"2026-10-06T19:00:00Z","v":10796,"vw":2.965863},{"c":2.925,"h":2.955,"l":2.925,"n":226,"o":2.9531,"t":"2026-10-06T19:15:00Z","v":50344,"vw":2.944026},{"c":2.925,"h":2.93,"l":2.915,"n":252,"o":2.9209,"t":"2026-10-06T19:30:00Z","v":43709,"vw":2.924229},{"c":2.93,"h":2.955,"l":2.92,"n":844,"o":2.925,"t":"2026-10-06T19:45:00Z","v":120581,"vw":2.940766},{"c":2.93,"h":2.93,"l":2.93,"n":14,"o":2.93,"t":"2026-10-06T20:00:00Z","v":46280,"vw":2.93},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-06T21:45:00Z","v":3800,"vw":2.96},{"c":2.94,"h":2.9592,"l":2.94,"n":8,"o":2.9592,"t":"2026-10-06T22:15:00Z","v":856,"vw":2.955635},{"c":2.93,"h":2.93,"l":2.93,"n":12,"o":2.93,"t":"2026-10-06T22:30:00Z","v":1000,"vw":2.93},{"c":2.9318,"h":2.9318,"l":2.9318,"n":1,"o":2.9318,"t":"2026-10-06T22:45:00Z","v":500,"vw":2.9318},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-06T23:00:00Z","v":1000,"vw":2.93},{"c":2.9401,"h":2.9401,"l":2.94,"n":2,"o":2.94,"t":"2026-10-06T23:30:00Z","v":640,"vw":2.94005},{"c":2.959,"h":3.02,"l":2.959,"n":10,"o":2.96,"t":"2026-10-06T23:45:00Z","v":3970,"vw":2.977253},{"c":2.94,"h":2.94,"l":2.92,"n":3,"o":2.92,"t":"2026-10-07T11:00:00Z","v":1649,"vw":2.93875},{"c":2.9219,"h":2.9219,"l":2.9219,"n":3,"o":2.9219,"t":"2026-10-07T11:45:00Z","v":199,"vw":2.9219},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-07T12:00:00Z","v":577,"vw":2.93},{"c":2.9201,"h":2.9201,"l":2.9201,"n":1,"o":2.9201,"t":"2026-10-07T12:45:00Z","v":114,"vw":2.9201},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-07T13:00:00Z","v":1800,"vw":2.9},{"c":2.809,"h":2.91,"l":2.794,"n":558,"o":2.91,"t":"2026-10-07T13:30:00Z","v":215505,"vw":2.82797},{"c":2.785,"h":2.81,"l":2.7611,"n":167,"o":2.809,"t":"2026-10-07T13:45:00Z","v":56040,"vw":2.79165},{"c":2.7659,"h":2.79,"l":2.765,"n":248,"o":2.785,"t":"2026-10-07T14:00:00Z","v":27012,"vw":2.775999},{"c":2.745,"h":2.765,"l":2.735,"n":223,"o":2.765,"t":"2026-10-07T14:15:00Z","v":58469,"vw":2.748514},{"c":2.7454,"h":2.7501,"l":2.735,"n":143,"o":2.7489,"t":"2026-10-07T14:30:00Z","v":16062,"vw":2.743234},{"c":2.7201,"h":2.75,"l":2.72,"n":173,"o":2.7401,"t":"2026-10-07T14:45:00Z","v":27667,"vw":2.729415},{"c":2.73,"h":2.73,"l":2.71,"n":214,"o":2.7201,"t":"2026-10-07T15:00:00Z","v":39552,"vw":2.72057},{"c":2.725,"h":2.75,"l":2.725,"n":162,"o":2.725,"t":"2026-10-07T15:15:00Z","v":28818,"vw":2.736377},{"c":2.765,"h":2.765,"l":2.725,"n":413,"o":2.725,"t":"2026-10-07T15:30:00Z","v":118096,"vw":2.752084},{"c":2.745,"h":2.7689,"l":2.745,"n":160,"o":2.76,"t":"2026-10-07T15:45:00Z","v":24238,"vw":2.758106},{"c":2.735,"h":2.76,"l":2.735,"n":134,"o":2.745,"t":"2026-10-07T16:00:00Z","v":17041,"vw":2.74898},{"c":2.745,"h":2.75,"l":2.73,"n":175,"o":2.74,"t":"2026-10-07T16:15:00Z","v":37740,"vw":2.740005},{"c":2.745,"h":2.7599,"l":2.735,"n":163,"o":2.745,"t":"2026-10-07T16:30:00Z","v":19163,"vw":2.745906},{"c":2.735,"h":2.75,"l":2.735,"n":55,"o":2.745,"t":"2026-10-07T16:45:00Z","v":3009,"vw":2.74066},{"c":2.715,"h":2.74,"l":2.71,"n":415,"o":2.735,"t":"2026-10-07T17:00:00Z","v":80989,"vw":2.721435},{"c":2.705,"h":2.725,"l":2.705,"n":390,"o":2.715,"t":"2026-10-07T17:15:00Z","v":42031,"vw":2.713404},{"c":2.725,"h":2.735,"l":2.7,"n":148,"o":2.705,"t":"2026-10-07T17:30:00Z","v":32306,"vw":2.711657},{"c":2.715,"h":2.73,"l":2.7111,"n":117,"o":2.725,"t":"2026-10-07T17:45:00Z","v":15806,"vw":2.723907},{"c":2.725,"h":2.725,"l":2.71,"n":185,"o":2.715,"t":"2026-10-07T18:00:00Z","v":30822,"vw":2.716896},{"c":2.705,"h":2.73,"l":2.7,"n":119,"o":2.725,"t":"2026-10-07T18:15:00Z","v":50124,"vw":2.714308},{"c":2.705,"h":2.71,"l":2.7,"n":100,"o":2.705,"t":"2026-10-07T18:30:00Z","v":11193,"vw":2.70563},{"c":2.71,"h":2.72,"l":2.705,"n":117,"o":2.705,"t":"2026-10-07T18:45:00Z","v":23969,"vw":2.714837},{"c":2.715,"h":2.72,"l":2.705,"n":218,"o":2.715,"t":"2026-10-07T19:00:00Z","v":53878,"vw":2.714716},{"c":2.725,"h":2.73,"l":2.715,"n":123,"o":2.72,"t":"2026-10-07T19:15:00Z","v":33091,"vw":2.721177},{"c":2.715,"h":2.74,"l":2.71,"n":243,"o":2.725,"t":"2026-10-07T19:30:00Z","v":50752,"vw":2.723912},{"c":2.685,"h":2.72,"l":2.68,"n":886,"o":2.72,"t":"2026-10-07T19:45:00Z","v":183682,"vw":2.695778},{"c":2.7,"h":2.7,"l":2.69,"n":16,"o":2.69,"t":"2026-10-07T20:00:00Z","v":39029,"vw":2.690128},{"c":2.7031,"h":2.7031,"l":2.7031,"n":3,"o":2.7031,"t":"2026-10-07T20:15:00Z","v":3564,"vw":2.7031},{"c":2.7188,"h":2.7188,"l":2.7188,"n":1,"o":2.7188,"t":"2026-10-07T21:00:00Z","v":400,"vw":2.7188},{"c":2.7181,"h":2.7181,"l":2.7181,"n":1,"o":2.7181,"t":"2026-10-07T21:15:00Z","v":100,"vw":2.7181},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-07T22:00:00Z","v":400,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-07T23:00:00Z","v":200,"vw":2.72},{"c":2.71,"h":2.718,"l":2.71,"n":3,"o":2.718,"t":"2026-10-07T23:45:00Z","v":1160,"vw":2.715517},{"c":2.7,"h":2.72,"l":2.7,"n":7,"o":2.72,"t":"2026-10-08T08:00:00Z","v":2134,"vw":2.70945},{"c":2.7,"h":2.71,"l":2.7,"n":22,"o":2.71,"t":"2026-10-08T10:30:00Z","v":2104,"vw":2.701081},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-08T11:00:00Z","v":219,"vw":2.7},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-08T11:30:00Z","v":100,"vw":2.76},{"c":2.76,"h":2.76,"l":2.745,"n":5,"o":2.745,"t":"2026-10-08T12:00:00Z","v":254,"vw":2.753852},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-08T12:30:00Z","v":370,"vw":2.77},{"c":2.7852,"h":2.7852,"l":2.745,"n":10,"o":2.745,"t":"2026-10-08T13:00:00Z","v":2762,"vw":2.773342},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-08T13:15:00Z","v":1000,"vw":2.78},{"c":2.685,"h":2.7,"l":2.66,"n":346,"o":2.7,"t":"2026-10-08T13:30:00Z","v":142602,"vw":2.694421},{"c":2.6193,"h":2.68,"l":2.6101,"n":394,"o":2.68,"t":"2026-10-08T13:45:00Z","v":109626,"vw":2.639424},{"c":2.5889,"h":2.61,"l":2.585,"n":300,"o":2.61,"t":"2026-10-08T14:00:00Z","v":93240,"vw":2.600825},{"c":2.6,"h":2.6,"l":2.56,"n":398,"o":2.585,"t":"2026-10-08T14:15:00Z","v":110172,"vw":2.579976},{"c":2.575,"h":2.6077,"l":2.575,"n":159,"o":2.595,"t":"2026-10-08T14:30:00Z","v":27556,"vw":2.588601},{"c":2.575,"h":2.5785,"l":2.565,"n":129,"o":2.57,"t":"2026-10-08T14:45:00Z","v":25767,"vw":2.572235},{"c":2.575,"h":2.58,"l":2.57,"n":164,"o":2.575,"t":"2026-10-08T15:00:00Z","v":27228,"vw":2.576683},{"c":2.565,"h":2.5788,"l":2.5601,"n":56,"o":2.575,"t":"2026-10-08T15:15:00Z","v":5968,"vw":2.568149},{"c":2.55,"h":2.56,"l":2.55,"n":216,"o":2.56,"t":"2026-10-08T15:30:00Z","v":46465,"vw":2.557365},{"c":2.545,"h":2.56,"l":2.545,"n":263,"o":2.555,"t":"2026-10-08T15:45:00Z","v":58251,"vw":2.550031},{"c":2.565,"h":2.57,"l":2.54,"n":166,"o":2.545,"t":"2026-10-08T16:00:00Z","v":36072,"vw":2.554742},{"c":2.58,"h":2.605,"l":2.565,"n":179,"o":2.565,"t":"2026-10-08T16:15:00Z","v":35120,"vw":2.587664},{"c":2.565,"h":2.575,"l":2.56,"n":116,"o":2.575,"t":"2026-10-08T16:30:00Z","v":15698,"vw":2.567697},{"c":2.54,"h":2.5699,"l":2.53,"n":184,"o":2.565,"t":"2026-10-08T16:45:00Z","v":22412,"vw":2.547151},{"c":2.555,"h":2.56,"l":2.525,"n":215,"o":2.54,"t":"2026-10-08T17:00:00Z","v":41678,"vw":2.541072},{"c":2.545,"h":2.56,"l":2.54,"n":155,"o":2.555,"t":"2026-10-08T17:15:00Z","v":17992,"vw":2.54946},{"c":2.545,"h":2.555,"l":2.535,"n":149,"o":2.545,"t":"2026-10-08T17:30:00Z","v":19958,"vw":2.542008},{"c":2.54,"h":2.5499,"l":2.525,"n":169,"o":2.545,"t":"2026-10-08T17:45:00Z","v":23861,"vw":2.53844},{"c":2.54,"h":2.545,"l":2.5326,"n":102,"o":2.535,"t":"2026-10-08T18:00:00Z","v":7111,"vw":2.538635},{"c":2.54,"h":2.55,"l":2.54,"n":85,"o":2.545,"t":"2026-10-08T18:15:00Z","v":7887,"vw":2.547983},{"c":2.525,"h":2.54,"l":2.525,"n":112,"o":2.54,"t":"2026-10-08T18:30:00Z","v":10268,"vw":2.532377},{"c":2.51,"h":2.5288,"l":2.51,"n":127,"o":2.525,"t":"2026-10-08T18:45:00Z","v":37470,"vw":2.519317},{"c":2.515,"h":2.52,"l":2.51,"n":82,"o":2.51,"t":"2026-10-08T19:00:00Z","v":6345,"vw":2.515481},{"c":2.515,"h":2.53,"l":2.51,"n":184,"o":2.515,"t":"2026-10-08T19:15:00Z","v":18992,"vw":2.520197},{"c":2.515,"h":2.525,"l":2.505,"n":238,"o":2.52,"t":"2026-10-08T19:30:00Z","v":61264,"vw":2.512062},{"c":2.53,"h":2.545,"l":2.51,"n":740,"o":2.515,"t":"2026-10-08T19:45:00Z","v":99289,"vw":2.529822},{"c":2.54,"h":2.54,"l":2.54,"n":22,"o":2.54,"t":"2026-10-08T20:00:00Z","v":290992,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-08T20:15:00Z","v":400,"vw":2.53},{"c":2.53,"h":2.5481,"l":2.5122,"n":6,"o":2.5481,"t":"2026-10-08T20:30:00Z","v":947,"vw":2.535614},{"c":2.5488,"h":2.5488,"l":2.52,"n":3,"o":2.52,"t":"2026-10-08T23:00:00Z","v":270,"vw":2.536059},{"c":2.5162,"h":2.5162,"l":2.5162,"n":1,"o":2.5162,"t":"2026-10-08T23:15:00Z","v":1000,"vw":2.5162},{"c":2.5417,"h":2.5417,"l":2.5417,"n":1,"o":2.5417,"t":"2026-10-08T23:30:00Z","v":295,"vw":2.5417},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-09T08:00:00Z","v":133,"vw":2.57},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-09T12:00:00Z","v":505,"vw":2.6},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-09T12:45:00Z","v":199,"vw":2.63},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-09T13:15:00Z","v":183,"vw":2.57},{"c":2.52,"h":2.6,"l":2.505,"n":568,"o":2.55,"t":"2026-10-09T13:30:00Z","v":137358,"vw":2.548995},{"c":2.515,"h":2.525,"l":2.5001,"n":180,"o":2.52,"t":"2026-10-09T13:45:00Z","v":37261,"vw":2.513504},{"c":2.535,"h":2.535,"l":2.5112,"n":128,"o":2.515,"t":"2026-10-09T14:00:00Z","v":19392,"vw":2.52464},{"c":2.5388,"h":2.54,"l":2.525,"n":111,"o":2.535,"t":"2026-10-09T14:15:00Z","v":21062,"vw":2.534481},{"c":2.54,"h":2.5412,"l":2.53,"n":88,"o":2.535,"t":"2026-10-09T14:30:00Z","v":12112,"vw":2.537058},{"c":2.565,"h":2.57,"l":2.53,"n":175,"o":2.53,"t":"2026-10-09T14:45:00Z","v":31009,"vw":2.558353},{"c":2.57,"h":2.57,"l":2.55,"n":115,"o":2.56,"t":"2026-10-09T15:00:00Z","v":19066,"vw":2.56186},{"c":2.555,"h":2.575,"l":2.5501,"n":83,"o":2.575,"t":"2026-10-09T15:15:00Z","v":20238,"vw":2.561303},{"c":2.555,"h":2.56,"l":2.55,"n":23,"o":2.5517,"t":"2026-10-09T15:30:00Z","v":2817,"vw":2.554863},{"c":2.5688,"h":2.5688,"l":2.555,"n":108,"o":2.555,"t":"2026-10-09T15:45:00Z","v":19973,"vw":2.559831},{"c":2.545,"h":2.56,"l":2.545,"n":58,"o":2.56,"t":"2026-10-09T16:00:00Z","v":9444,"vw":2.550139},{"c":2.545,"h":2.5499,"l":2.54,"n":46,"o":2.545,"t":"2026-10-09T16:15:00Z","v":6147,"vw":2.545647},{"c":2.545,"h":2.55,"l":2.545,"n":28,"o":2.545,"t":"2026-10-09T16:30:00Z","v":1957,"vw":2.545273},{"c":2.54,"h":2.56,"l":2.54,"n":93,"o":2.5411,"t":"2026-10-09T16:45:00Z","v":19241,"vw":2.550281},{"c":2.53,"h":2.545,"l":2.53,"n":57,"o":2.545,"t":"2026-10-09T17:00:00Z","v":4353,"vw":2.535171},{"c":2.535,"h":2.54,"l":2.53,"n":47,"o":2.5312,"t":"2026-10-09T17:15:00Z","v":4898,"vw":2.531819},{"c":2.535,"h":2.535,"l":2.5312,"n":36,"o":2.535,"t":"2026-10-09T17:30:00Z","v":2351,"vw":2.533805},{"c":2.535,"h":2.54,"l":2.535,"n":40,"o":2.535,"t":"2026-10-09T17:45:00Z","v":2543,"vw":2.537194},{"c":2.545,"h":2.55,"l":2.535,"n":162,"o":2.535,"t":"2026-10-09T18:00:00Z","v":19976,"vw":2.541508},{"c":2.54,"h":2.545,"l":2.54,"n":40,"o":2.545,"t":"2026-10-09T18:15:00Z","v":10996,"vw":2.540187},{"c":2.535,"h":2.54,"l":2.5339,"n":17,"o":2.535,"t":"2026-10-09T18:30:00Z","v":2402,"vw":2.535114},{"c":2.535,"h":2.545,"l":2.5312,"n":100,"o":2.54,"t":"2026-10-09T18:45:00Z","v":13604,"vw":2.538407},{"c":2.53,"h":2.54,"l":2.53,"n":37,"o":2.535,"t":"2026-10-09T19:00:00Z","v":3451,"vw":2.53362},{"c":2.5499,"h":2.55,"l":2.535,"n":126,"o":2.535,"t":"2026-10-09T19:15:00Z","v":21571,"vw":2.540785},{"c":2.535,"h":2.5499,"l":2.535,"n":65,"o":2.545,"t":"2026-10-09T19:30:00Z","v":21989,"vw":2.539808},{"c":2.56,"h":2.56,"l":2.535,"n":596,"o":2.5366,"t":"2026-10-09T19:45:00Z","v":67045,"vw":2.547455},{"c":2.57,"h":2.57,"l":2.56,"n":12,"o":2.56,"t":"2026-10-09T20:00:00Z","v":52114,"vw":2.562111},{"c":2.5446,"h":2.5446,"l":2.5446,"n":1,"o":2.5446,"t":"2026-10-09T22:45:00Z","v":2000,"vw":2.5446},{"c":2.54,"h":2.5408,"l":2.54,"n":2,"o":2.5408,"t":"2026-10-09T23:45:00Z","v":3280,"vw":2.540068},{"c":2.59,"h":2.59,"l":2.57,"n":5,"o":2.57,"t":"2026-10-12T08:00:00Z","v":521,"vw":2.582},{"c":2.65,"h":2.65,"l":2.64,"n":5,"o":2.6496,"t":"2026-10-12T12:15:00Z","v":2896,"vw":2.648303},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T12:45:00Z","v":251,"vw":2.6},{"c":2.6429,"h":2.6429,"l":2.6429,"n":1,"o":2.6429,"t":"2026-10-12T13:15:00Z","v":199,"vw":2.6429},{"c":2.56,"h":2.57,"l":2.51,"n":313,"o":2.57,"t":"2026-10-12T13:30:00Z","v":98031,"vw":2.54533},{"c":2.54,"h":2.58,"l":2.54,"n":147,"o":2.555,"t":"2026-10-12T13:45:00Z","v":32498,"vw":2.564644},{"c":2.555,"h":2.555,"l":2.54,"n":141,"o":2.54,"t":"2026-10-12T14:00:00Z","v":18427,"vw":2.542977},{"c":2.565,"h":2.5661,"l":2.55,"n":138,"o":2.558,"t":"2026-10-12T14:15:00Z","v":12693,"vw":2.558518},{"c":2.59,"h":2.59,"l":2.565,"n":103,"o":2.565,"t":"2026-10-12T14:30:00Z","v":13848,"vw":2.573708},{"c":2.545,"h":2.581,"l":2.545,"n":149,"o":2.58,"t":"2026-10-12T14:45:00Z","v":45578,"vw":2.569077},{"c":2.5199,"h":2.54,"l":2.51,"n":169,"o":2.535,"t":"2026-10-12T15:00:00Z","v":36452,"vw":2.520973},{"c":2.515,"h":2.52,"l":2.51,"n":47,"o":2.515,"t":"2026-10-12T15:15:00Z","v":18999,"vw":2.514851},{"c":2.515,"h":2.52,"l":2.509,"n":91,"o":2.51,"t":"2026-10-12T15:30:00Z","v":7709,"vw":2.510794},{"c":2.515,"h":2.525,"l":2.51,"n":84,"o":2.515,"t":"2026-10-12T15:45:00Z","v":11454,"vw":2.517009},{"c":2.505,"h":2.515,"l":2.505,"n":98,"o":2.51,"t":"2026-10-12T16:00:00Z","v":17197,"vw":2.509652},{"c":2.495,"h":2.515,"l":2.49,"n":408,"o":2.5,"t":"2026-10-12T16:15:00Z","v":193092,"vw":2.503848},{"c":2.495,"h":2.5,"l":2.49,"n":68,"o":2.4985,"t":"2026-10-12T16:30:00Z","v":12019,"vw":2.494159},{"c":2.4854,"h":2.5,"l":2.485,"n":81,"o":2.495,"t":"2026-10-12T16:45:00Z","v":19406,"vw":2.49122},{"c":2.49,"h":2.5,"l":2.4801,"n":88,"o":2.485,"t":"2026-10-12T17:00:00Z","v":13944,"vw":2.488536},{"c":2.4985,"h":2.4985,"l":2.49,"n":75,"o":2.495,"t":"2026-10-12T17:15:00Z","v":8065,"vw":2.492392},{"c":2.505,"h":2.51,"l":2.495,"n":109,"o":2.5,"t":"2026-10-12T17:30:00Z","v":20611,"vw":2.505556},{"c":2.525,"h":2.525,"l":2.5,"n":95,"o":2.505,"t":"2026-10-12T17:45:00Z","v":11806,"vw":2.515204},{"c":2.515,"h":2.525,"l":2.515,"n":54,"o":2.525,"t":"2026-10-12T18:00:00Z","v":15367,"vw":2.520211},{"c":2.51,"h":2.515,"l":2.51,"n":19,"o":2.51,"t":"2026-10-12T18:15:00Z","v":2021,"vw":2.513795},{"c":2.5,"h":2.515,"l":2.5,"n":98,"o":2.515,"t":"2026-10-12T18:30:00Z","v":18728,"vw":2.505038},{"c":2.5,"h":2.51,"l":2.4901,"n":104,"o":2.505,"t":"2026-10-12T18:45:00Z","v":13766,"vw":2.499041},{"c":2.495,"h":2.5,"l":2.491,"n":56,"o":2.495,"t":"2026-10-12T19:00:00Z","v":4625,"vw":2.494691},{"c":2.475,"h":2.5,"l":2.475,"n":124,"o":2.4901,"t":"2026-10-12T19:15:00Z","v":15353,"vw":2.487539},{"c":2.48,"h":2.485,"l":2.4742,"n":178,"o":2.475,"t":"2026-10-12T19:30:00Z","v":26528,"vw":2.479064},{"c":2.48,"h":2.5,"l":2.47,"n":712,"o":2.475,"t":"2026-10-12T19:45:00Z","v":133019,"vw":2.485396},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-10-12T20:00:00Z","v":39039,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-12T20:45:00Z","v":100,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-12T21:00:00Z","v":1499,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-12T21:45:00Z","v":633,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-12T22:15:00Z","v":2000,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-12T23:15:00Z","v":500,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-12T23:45:00Z","v":600,"vw":2.51},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-13T10:15:00Z","v":203,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-13T11:00:00Z","v":1413,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-13T11:15:00Z","v":10000,"vw":2.44},{"c":2.4754,"h":2.4754,"l":2.4754,"n":1,"o":2.4754,"t":"2026-10-13T11:45:00Z","v":200,"vw":2.4754},{"c":2.47,"h":2.47,"l":2.45,"n":7,"o":2.45,"t":"2026-10-13T12:00:00Z","v":1500,"vw":2.453128},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-13T13:00:00Z","v":400,"vw":2.47},{"c":2.46,"h":2.461,"l":2.46,"n":19,"o":2.461,"t":"2026-10-13T13:15:00Z","v":3168,"vw":2.4602},{"c":2.395,"h":2.45,"l":2.36,"n":444,"o":2.45,"t":"2026-10-13T13:30:00Z","v":103936,"vw":2.397016},{"c":2.38,"h":2.3999,"l":2.34,"n":344,"o":2.3999,"t":"2026-10-13T13:45:00Z","v":435443,"vw":2.344694},{"c":2.405,"h":2.41,"l":2.38,"n":130,"o":2.38,"t":"2026-10-13T14:00:00Z","v":19376,"vw":2.387796},{"c":2.425,"h":2.43,"l":2.4001,"n":165,"o":2.4013,"t":"2026-10-13T14:15:00Z","v":19114,"vw":2.414183},{"c":2.3971,"h":2.4295,"l":2.39,"n":196,"o":2.4295,"t":"2026-10-13T14:30:00Z","v":36294,"vw":2.413173},{"c":2.395,"h":2.3999,"l":2.3801,"n":125,"o":2.39,"t":"2026-10-13T14:45:00Z","v":43872,"vw":2.393136},{"c":2.395,"h":2.4,"l":2.39,"n":73,"o":2.3918,"t":"2026-10-13T15:00:00Z","v":21460,"vw":2.393902},{"c":2.385,"h":2.4,"l":2.385,"n":83,"o":2.395,"t":"2026-10-13T15:15:00Z","v":13990,"vw":2.392722},{"c":2.385,"h":2.39,"l":2.3813,"n":58,"o":2.385,"t":"2026-10-13T15:30:00Z","v":7938,"vw":2.38494},{"c":2.38,"h":2.39,"l":2.38,"n":46,"o":2.39,"t":"2026-10-13T15:45:00Z","v":10475,"vw":2.385182},{"c":2.385,"h":2.39,"l":2.38,"n":32,"o":2.38,"t":"2026-10-13T16:00:00Z","v":3824,"vw":2.385838},{"c":2.385,"h":2.39,"l":2.38,"n":173,"o":2.385,"t":"2026-10-13T16:15:00Z","v":33692,"vw":2.386722},{"c":2.385,"h":2.39,"l":2.38,"n":26,"o":2.38,"t":"2026-10-13T16:30:00Z","v":14073,"vw":2.387538},{"c":2.385,"h":2.39,"l":2.38,"n":17,"o":2.385,"t":"2026-10-13T16:45:00Z","v":3303,"vw":2.387333},{"c":2.385,"h":2.385,"l":2.37,"n":118,"o":2.38,"t":"2026-10-13T17:00:00Z","v":39460,"vw":2.37926},{"c":2.3888,"h":2.3899,"l":2.38,"n":16,"o":2.3899,"t":"2026-10-13T17:15:00Z","v":7134,"vw":2.388711},{"c":2.37,"h":2.3899,"l":2.37,"n":154,"o":2.3899,"t":"2026-10-13T17:30:00Z","v":41561,"vw":2.37952},{"c":2.355,"h":2.375,"l":2.35,"n":237,"o":2.375,"t":"2026-10-13T17:45:00Z","v":44624,"vw":2.359023},{"c":2.3677,"h":2.37,"l":2.35,"n":191,"o":2.355,"t":"2026-10-13T18:00:00Z","v":43927,"vw":2.361371},{"c":2.36,"h":2.365,"l":2.355,"n":163,"o":2.36,"t":"2026-10-13T18:15:00Z","v":47923,"vw":2.359613},{"c":2.3551,"h":2.37,"l":2.3501,"n":114,"o":2.36,"t":"2026-10-13T18:30:00Z","v":17698,"vw":2.359053},{"c":2.345,"h":2.3699,"l":2.34,"n":246,"o":2.355,"t":"2026-10-13T18:45:00Z","v":93963,"vw":2.354779},{"c":2.355,"h":2.36,"l":2.341,"n":143,"o":2.341,"t":"2026-10-13T19:00:00Z","v":27844,"vw":2.349861},{"c":2.355,"h":2.36,"l":2.35,"n":108,"o":2.355,"t":"2026-10-13T19:15:00Z","v":15513,"vw":2.354722},{"c":2.355,"h":2.365,"l":2.35,"n":221,"o":2.355,"t":"2026-10-13T19:30:00Z","v":47688,"vw":2.357232},{"c":2.38,"h":2.38,"l":2.35,"n":651,"o":2.355,"t":"2026-10-13T19:45:00Z","v":141174,"vw":2.364351},{"c":2.36,"h":2.375,"l":2.36,"n":15,"o":2.36,"t":"2026-10-13T20:00:00Z","v":90521,"vw":2.360033},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-10-13T20:45:00Z","v":1165,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-13T22:00:00Z","v":991,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-13T23:00:00Z","v":100,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-14T08:00:00Z","v":824,"vw":2.37},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-14T11:30:00Z","v":533,"vw":2.41},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-14T12:00:00Z","v":281,"vw":2.45},{"c":2.3763,"h":2.39,"l":2.37,"n":15,"o":2.38,"t":"2026-10-14T12:30:00Z","v":3557,"vw":2.375785},{"c":2.35,"h":2.37,"l":2.35,"n":15,"o":2.37,"t":"2026-10-14T12:45:00Z","v":1400,"vw":2.367162},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-14T13:00:00Z","v":401,"vw":2.34},{"c":2.4326,"h":2.4326,"l":2.4326,"n":1,"o":2.4326,"t":"2026-10-14T13:15:00Z","v":1000,"vw":2.4326},{"c":2.31,"h":2.36,"l":2.3,"n":308,"o":2.35,"t":"2026-10-14T13:30:00Z","v":79604,"vw":2.324653},{"c":2.245,"h":2.3299,"l":2.245,"n":699,"o":2.315,"t":"2026-10-14T13:45:00Z","v":268851,"vw":2.291787},{"c":2.2345,"h":2.245,"l":2.2,"n":1027,"o":2.245,"t":"2026-10-14T14:00:00Z","v":212538,"vw":2.214178},{"c":2.23,"h":2.24,"l":2.22,"n":206,"o":2.235,"t":"2026-10-14T14:15:00Z","v":46037,"vw":2.228222},{"c":2.23,"h":2.24,"l":2.22,"n":238,"o":2.2385,"t":"2026-10-14T14:30:00Z","v":47055,"vw":2.233835},{"c":2.225,"h":2.24,"l":2.22,"n":358,"o":2.235,"t":"2026-10-14T14:45:00Z","v":52778,"vw":2.232465},{"c":2.15,"h":2.22,"l":2.15,"n":910,"o":2.22,"t":"2026-10-14T15:00:00Z","v":188373,"vw":2.192154},{"c":2.16,"h":2.17,"l":2.145,"n":476,"o":2.155,"t":"2026-10-14T15:15:00Z","v":165335,"vw":2.156629},{"c":2.15,"h":2.17,"l":2.14,"n":501,"o":2.165,"t":"2026-10-14T15:30:00Z","v":178024,"vw":2.15842},{"c":2.165,"h":2.17,"l":2.145,"n":221,"o":2.145,"t":"2026-10-14T15:45:00Z","v":96941,"vw":2.155935},{"c":2.15,"h":2.17,"l":2.15,"n":342,"o":2.16,"t":"2026-10-14T16:00:00Z","v":154481,"vw":2.163267},{"c":2.15,"h":2.1599,"l":2.142,"n":164,"o":2.15,"t":"2026-10-14T16:15:00Z","v":164685,"vw":2.149693},{"c":2.1477,"h":2.15,"l":2.14,"n":212,"o":2.145,"t":"2026-10-14T16:30:00Z","v":66269,"vw":2.147007},{"c":2.175,"h":2.19,"l":2.14,"n":385,"o":2.142,"t":"2026-10-14T16:45:00Z","v":98122,"vw":2.165145},{"c":2.155,"h":2.18,"l":2.155,"n":310,"o":2.175,"t":"2026-10-14T17:00:00Z","v":34166,"vw":2.167431},{"c":2.145,"h":2.15,"l":2.14,"n":109,"o":2.15,"t":"2026-10-14T17:15:00Z","v":14134,"vw":2.147106},{"c":2.145,"h":2.15,"l":2.13,"n":288,"o":2.145,"t":"2026-10-14T17:30:00Z","v":67343,"vw":2.142808},{"c":2.135,"h":2.15,"l":2.135,"n":128,"o":2.15,"t":"2026-10-14T17:45:00Z","v":17859,"vw":2.142877},{"c":2.14,"h":2.1401,"l":2.13,"n":145,"o":2.135,"t":"2026-10-14T18:00:00Z","v":17129,"vw":2.137637},{"c":2.13,"h":2.145,"l":2.13,"n":82,"o":2.14,"t":"2026-10-14T18:15:00Z","v":10043,"vw":2.135991},{"c":2.1299,"h":2.15,"l":2.125,"n":423,"o":2.13,"t":"2026-10-14T18:30:00Z","v":64295,"vw":2.132795},{"c":2.185,"h":2.19,"l":2.12,"n":260,"o":2.128,"t":"2026-10-14T18:45:00Z","v":63983,"vw":2.164354},{"c":2.195,"h":2.2,"l":2.175,"n":379,"o":2.18,"t":"2026-10-14T19:00:00Z","v":73916,"vw":2.185296},{"c":2.2,"h":2.205,"l":2.19,"n":131,"o":2.195,"t":"2026-10-14T19:15:00Z","v":27835,"vw":2.201562},{"c":2.205,"h":2.21,"l":2.205,"n":318,"o":2.205,"t":"2026-10-14T19:30:00Z","v":21391,"vw":2.206477},{"c":2.195,"h":2.22,"l":2.19,"n":769,"o":2.205,"t":"2026-10-14T19:45:00Z","v":171708,"vw":2.208455},{"c":2.18,"h":2.2,"l":2.17,"n":22,"o":2.195,"t":"2026-10-14T20:00:00Z","v":44469,"vw":2.191967},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-14T20:15:00Z","v":500,"vw":2.2},{"c":2.3322,"h":2.3322,"l":2.3322,"n":1,"o":2.3322,"t":"2026-10-14T20:30:00Z","v":560,"vw":2.3322},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-10-14T20:45:00Z","v":4138,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":24,"o":2.2,"t":"2026-10-14T21:15:00Z","v":4329,"vw":2.2},{"c":2.14,"h":2.19,"l":2.14,"n":97,"o":2.19,"t":"2026-10-14T21:30:00Z","v":17270,"vw":2.1521},{"c":2.14,"h":2.14,"l":2.13,"n":21,"o":2.13,"t":"2026-10-14T21:45:00Z","v":5683,"vw":2.139797},{"c":2.14,"h":2.14,"l":2.138,"n":9,"o":2.14,"t":"2026-10-14T22:00:00Z","v":3638,"vw":2.139862},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-14T22:15:00Z","v":2008,"vw":2.14},{"c":2.1493,"h":2.1493,"l":2.1493,"n":1,"o":2.1493,"t":"2026-10-14T22:30:00Z","v":1000,"vw":2.1493},{"c":2.22,"h":2.22,"l":2.21,"n":11,"o":2.22,"t":"2026-10-15T08:00:00Z","v":1665,"vw":2.214578},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T08:45:00Z","v":1663,"vw":2.21},{"c":2.17,"h":2.19,"l":2.17,"n":4,"o":2.19,"t":"2026-10-15T11:00:00Z","v":400,"vw":2.175},{"c":2.1503,"h":2.1503,"l":2.1503,"n":1,"o":2.1503,"t":"2026-10-15T11:15:00Z","v":1862,"vw":2.1503},{"c":2.1669,"h":2.1669,"l":2.1669,"n":1,"o":2.1669,"t":"2026-10-15T12:45:00Z","v":1700,"vw":2.1669},{"c":2.105,"h":2.15,"l":2.09,"n":654,"o":2.15,"t":"2026-10-15T13:30:00Z","v":140205,"vw":2.107935},{"c":2.075,"h":2.1088,"l":2.05,"n":564,"o":2.1,"t":"2026-10-15T13:45:00Z","v":112014,"vw":2.073249},{"c":2.095,"h":2.105,"l":2.075,"n":501,"o":2.075,"t":"2026-10-15T14:00:00Z","v":112341,"vw":2.095344},{"c":2.1,"h":2.105,"l":2.09,"n":174,"o":2.095,"t":"2026-10-15T14:15:00Z","v":17068,"vw":2.099327},{"c":2.1198,"h":2.125,"l":2.094,"n":244,"o":2.095,"t":"2026-10-15T14:30:00Z","v":28644,"vw":2.11444},{"c":2.12,"h":2.12,"l":2.11,"n":120,"o":2.12,"t":"2026-10-15T14:45:00Z","v":7364,"vw":2.11721},{"c":2.125,"h":2.1291,"l":2.11,"n":166,"o":2.115,"t":"2026-10-15T15:00:00Z","v":32172,"vw":2.113152},{"c":2.1109,"h":2.13,"l":2.1109,"n":114,"o":2.125,"t":"2026-10-15T15:15:00Z","v":18474,"vw":2.121883},{"c":2.1099,"h":2.1111,"l":2.1001,"n":117,"o":2.1111,"t":"2026-10-15T15:30:00Z","v":10771,"vw":2.107714},{"c":2.1099,"h":2.11,"l":2.1,"n":87,"o":2.11,"t":"2026-10-15T15:45:00Z","v":14589,"vw":2.108068},{"c":2.125,"h":2.125,"l":2.105,"n":143,"o":2.105,"t":"2026-10-15T16:00:00Z","v":21864,"vw":2.115197},{"c":2.125,"h":2.13,"l":2.12,"n":86,"o":2.125,"t":"2026-10-15T16:15:00Z","v":12332,"vw":2.125588},{"c":2.125,"h":2.13,"l":2.12,"n":90,"o":2.12,"t":"2026-10-15T16:30:00Z","v":13062,"vw":2.127288},{"c":2.12,"h":2.13,"l":2.12,"n":35,"o":2.12,"t":"2026-10-15T16:45:00Z","v":1645,"vw":2.123176},{"c":2.125,"h":2.13,"l":2.12,"n":78,"o":2.12,"t":"2026-10-15T17:00:00Z","v":28294,"vw":2.129043},{"c":2.1201,"h":2.125,"l":2.12,"n":66,"o":2.125,"t":"2026-10-15T17:15:00Z","v":6128,"vw":2.123425},{"c":2.125,"h":2.13,"l":2.12,"n":186,"o":2.12,"t":"2026-10-15T17:30:00Z","v":31957,"vw":2.12685},{"c":2.125,"h":2.13,"l":2.125,"n":42,"o":2.125,"t":"2026-10-15T17:45:00Z","v":7108,"vw":2.129131},{"c":2.125,"h":2.13,"l":2.125,"n":105,"o":2.125,"t":"2026-10-15T18:00:00Z","v":12464,"vw":2.126855},{"c":2.125,"h":2.13,"l":2.12,"n":97,"o":2.13,"t":"2026-10-15T18:15:00Z","v":5793,"vw":2.125248},{"c":2.13,"h":2.13,"l":2.1201,"n":93,"o":2.125,"t":"2026-10-15T18:30:00Z","v":8762,"vw":2.125118},{"c":2.125,"h":2.13,"l":2.1226,"n":102,"o":2.125,"t":"2026-10-15T18:45:00Z","v":29176,"vw":2.125034},{"c":2.145,"h":2.15,"l":2.125,"n":261,"o":2.13,"t":"2026-10-15T19:00:00Z","v":43307,"vw":2.135987},{"c":2.155,"h":2.17,"l":2.145,"n":260,"o":2.145,"t":"2026-10-15T19:15:00Z","v":58604,"vw":2.157094},{"c":2.165,"h":2.17,"l":2.155,"n":188,"o":2.155,"t":"2026-10-15T19:30:00Z","v":37892,"vw":2.162583},{"c":2.155,"h":2.165,"l":2.15,"n":739,"o":2.165,"t":"2026-10-15T19:45:00Z","v":80225,"vw":2.15715},{"c":2.16,"h":2.16,"l":2.155,"n":11,"o":2.16,"t":"2026-10-15T20:00:00Z","v":52558,"vw":2.159981},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T22:30:00Z","v":150,"vw":2.17},{"c":2.168,"h":2.168,"l":2.168,"n":1,"o":2.168,"t":"2026-10-15T22:45:00Z","v":300,"vw":2.168},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-15T23:45:00Z","v":400,"vw":2.17},{"c":2.2,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-10-16T08:00:00Z","v":2735,"vw":2.195903},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-16T08:15:00Z","v":395,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T11:00:00Z","v":2250,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T11:15:00Z","v":1000,"vw":2.21},{"c":2.19,"h":2.2,"l":2.19,"n":11,"o":2.2,"t":"2026-10-16T11:30:00Z","v":2374,"vw":2.193525},{"c":2.24,"h":2.24,"l":2.215,"n":10,"o":2.215,"t":"2026-10-16T11:45:00Z","v":17803,"vw":2.238259},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-16T12:00:00Z","v":9396,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T12:30:00Z","v":100,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T12:45:00Z","v":1570,"vw":2.21},{"c":2.2,"h":2.22,"l":2.16,"n":363,"o":2.2,"t":"2026-10-16T13:30:00Z","v":91959,"vw":2.177764},{"c":2.185,"h":2.205,"l":2.18,"n":75,"o":2.205,"t":"2026-10-16T13:45:00Z","v":13223,"vw":2.189285},{"c":2.22,"h":2.22,"l":2.185,"n":208,"o":2.185,"t":"2026-10-16T14:00:00Z","v":50257,"vw":2.19522},{"c":2.24,"h":2.25,"l":2.215,"n":290,"o":2.22,"t":"2026-10-16T14:15:00Z","v":49409,"vw":2.233595},{"c":2.225,"h":2.25,"l":2.215,"n":511,"o":2.245,"t":"2026-10-16T14:30:00Z","v":70653,"vw":2.238562},{"c":2.21,"h":2.225,"l":2.205,"n":123,"o":2.225,"t":"2026-10-16T14:45:00Z","v":16033,"vw":2.216457},{"c":2.2,"h":2.21,"l":2.1909,"n":153,"o":2.205,"t":"2026-10-16T15:00:00Z","v":18152,"vw":2.201919},{"c":2.195,"h":2.195,"l":2.1808,"n":139,"o":2.195,"t":"2026-10-16T15:15:00Z","v":12570,"vw":2.18924},{"c":2.205,"h":2.205,"l":2.1991,"n":50,"o":2.2,"t":"2026-10-16T15:30:00Z","v":4463,"vw":2.200973},{"c":2.195,"h":2.21,"l":2.19,"n":144,"o":2.205,"t":"2026-10-16T15:45:00Z","v":15058,"vw":2.20428},{"c":2.18,"h":2.1903,"l":2.17,"n":234,"o":2.1901,"t":"2026-10-16T16:00:00Z","v":46033,"vw":2.180646},{"c":2.165,"h":2.185,"l":2.165,"n":146,"o":2.185,"t":"2026-10-16T16:15:00Z","v":14405,"vw":2.168976},{"c":2.165,"h":2.17,"l":2.1513,"n":106,"o":2.16,"t":"2026-10-16T16:30:00Z","v":19907,"vw":2.160093},{"c":2.155,"h":2.165,"l":2.155,"n":107,"o":2.16,"t":"2026-10-16T16:45:00Z","v":9977,"vw":2.15717},{"c":2.155,"h":2.1588,"l":2.145,"n":132,"o":2.15,"t":"2026-10-16T17:00:00Z","v":26842,"vw":2.150485},{"c":2.17,"h":2.17,"l":2.15,"n":166,"o":2.155,"t":"2026-10-16T17:15:00Z","v":23769,"vw":2.158818},{"c":2.175,"h":2.175,"l":2.16,"n":96,"o":2.1688,"t":"2026-10-16T17:30:00Z","v":13451,"vw":2.167142},{"c":2.165,"h":2.18,"l":2.165,"n":91,"o":2.1788,"t":"2026-10-16T17:45:00Z","v":8052,"vw":2.170844},{"c":2.155,"h":2.165,"l":2.155,"n":89,"o":2.165,"t":"2026-10-16T18:00:00Z","v":4223,"vw":2.157948},{"c":2.155,"h":2.16,"l":2.15,"n":101,"o":2.155,"t":"2026-10-16T18:15:00Z","v":3709,"vw":2.155118},{"c":2.145,"h":2.155,"l":2.145,"n":148,"o":2.155,"t":"2026-10-16T18:30:00Z","v":13486,"vw":2.149801},{"c":2.145,"h":2.15,"l":2.14,"n":130,"o":2.145,"t":"2026-10-16T18:45:00Z","v":4653,"vw":2.143206},{"c":2.145,"h":2.145,"l":2.125,"n":365,"o":2.145,"t":"2026-10-16T19:00:00Z","v":46531,"vw":2.131566},{"c":2.1401,"h":2.15,"l":2.14,"n":241,"o":2.15,"t":"2026-10-16T19:15:00Z","v":44444,"vw":2.141572},{"c":2.125,"h":2.145,"l":2.125,"n":236,"o":2.145,"t":"2026-10-16T19:30:00Z","v":18562,"vw":2.13858},{"c":2.135,"h":2.15,"l":2.125,"n":755,"o":2.125,"t":"2026-10-16T19:45:00Z","v":114681,"vw":2.135816},{"c":2.14,"h":2.14,"l":2.13,"n":10,"o":2.13,"t":"2026-10-16T20:00:00Z","v":70365,"vw":2.130014},{"c":2.123,"h":2.123,"l":2.123,"n":1,"o":2.123,"t":"2026-10-16T22:30:00Z","v":1200,"vw":2.123},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-16T23:45:00Z","v":180,"vw":2.16},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T09:15:00Z","v":332,"vw":2.23},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:15:00Z","v":100,"vw":2.27},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-19T11:30:00Z","v":200,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T12:00:00Z","v":310,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-19T12:45:00Z","v":3500,"vw":2.2},{"c":2.18,"h":2.205,"l":2.1648,"n":243,"o":2.19,"t":"2026-10-19T13:30:00Z","v":27232,"vw":2.183536},{"c":2.165,"h":2.22,"l":2.164,"n":377,"o":2.18,"t":"2026-10-19T13:45:00Z","v":71624,"vw":2.210821},{"c":2.18,"h":2.18,"l":2.164,"n":151,"o":2.165,"t":"2026-10-19T14:00:00Z","v":23356,"vw":2.173786},{"c":2.19,"h":2.195,"l":2.1701,"n":125,"o":2.185,"t":"2026-10-19T14:15:00Z","v":22619,"vw":2.183858},{"c":2.19,"h":2.195,"l":2.175,"n":158,"o":2.19,"t":"2026-10-19T14:30:00Z","v":13138,"vw":2.184212},{"c":2.2,"h":2.2094,"l":2.195,"n":81,"o":2.2,"t":"2026-10-19T14:45:00Z","v":17267,"vw":2.205158},{"c":2.2051,"h":2.21,"l":2.19,"n":80,"o":2.2,"t":"2026-10-19T15:00:00Z","v":8166,"vw":2.20362},{"c":2.205,"h":2.215,"l":2.205,"n":72,"o":2.205,"t":"2026-10-19T15:15:00Z","v":4975,"vw":2.209114},{"c":2.224,"h":2.225,"l":2.205,"n":104,"o":2.2099,"t":"2026-10-19T15:30:00Z","v":37246,"vw":2.213058},{"c":2.2288,"h":2.23,"l":2.215,"n":209,"o":2.22,"t":"2026-10-19T15:45:00Z","v":20615,"vw":2.221008},{"c":2.21,"h":2.22,"l":2.2,"n":59,"o":2.22,"t":"2026-10-19T16:00:00Z","v":4000,"vw":2.207242},{"c":2.2099,"h":2.21,"l":2.2,"n":38,"o":2.205,"t":"2026-10-19T16:15:00Z","v":3251,"vw":2.20548},{"c":2.21,"h":2.21,"l":2.205,"n":79,"o":2.205,"t":"2026-10-19T16:30:00Z","v":6863,"vw":2.207995},{"c":2.21,"h":2.21,"l":2.1901,"n":144,"o":2.205,"t":"2026-10-19T16:45:00Z","v":20032,"vw":2.197029},{"c":2.2,"h":2.205,"l":2.195,"n":94,"o":2.205,"t":"2026-10-19T17:00:00Z","v":5236,"vw":2.200146},{"c":2.195,"h":2.21,"l":2.195,"n":91,"o":2.21,"t":"2026-10-19T17:15:00Z","v":4834,"vw":2.200379},{"c":2.198,"h":2.2,"l":2.1901,"n":52,"o":2.195,"t":"2026-10-19T17:30:00Z","v":2646,"vw":2.195617},{"c":2.185,"h":2.195,"l":2.1801,"n":113,"o":2.195,"t":"2026-10-19T17:45:00Z","v":14872,"vw":2.185118},{"c":2.19,"h":2.19,"l":2.185,"n":35,"o":2.19,"t":"2026-10-19T18:00:00Z","v":1245,"vw":2.1875},{"c":2.185,"h":2.19,"l":2.18,"n":127,"o":2.185,"t":"2026-10-19T18:15:00Z","v":12647,"vw":2.181782},{"c":2.185,"h":2.19,"l":2.1812,"n":36,"o":2.185,"t":"2026-10-19T18:30:00Z","v":1821,"vw":2.185678},{"c":2.185,"h":2.195,"l":2.18,"n":109,"o":2.185,"t":"2026-10-19T18:45:00Z","v":9525,"vw":2.189945},{"c":2.185,"h":2.19,"l":2.1801,"n":25,"o":2.19,"t":"2026-10-19T19:00:00Z","v":2918,"vw":2.182966},{"c":2.195,"h":2.2,"l":2.185,"n":97,"o":2.19,"t":"2026-10-19T19:15:00Z","v":6335,"vw":2.191916},{"c":2.19,"h":2.205,"l":2.19,"n":175,"o":2.195,"t":"2026-10-19T19:30:00Z","v":14129,"vw":2.198753},{"c":2.195,"h":2.205,"l":2.19,"n":548,"o":2.191,"t":"2026-10-19T19:45:00Z","v":70539,"vw":2.196345},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-19T20:00:00Z","v":32531,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T20:15:00Z","v":4510,"vw":2.2},{"c":2.195,"h":2.195,"l":2.195,"n":4,"o":2.195,"t":"2026-10-19T20:30:00Z","v":222,"vw":2.195},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-19T21:30:00Z","v":228,"vw":2.21},{"c":2.139,"h":2.17,"l":2.13,"n":168,"o":2.17,"t":"2026-10-20T13:30:00Z","v":24336,"vw":2.153124},{"c":2.17,"h":2.175,"l":2.139,"n":147,"o":2.139,"t":"2026-10-20T13:45:00Z","v":18236,"vw":2.151565},{"c":2.175,"h":2.182,"l":2.165,"n":104,"o":2.18,"t":"2026-10-20T14:00:00Z","v":12891,"vw":2.175772},{"c":2.21,"h":2.21,"l":2.165,"n":110,"o":2.1713,"t":"2026-10-20T14:15:00Z","v":10103,"vw":2.182836},{"c":2.215,"h":2.22,"l":2.205,"n":215,"o":2.215,"t":"2026-10-20T14:30:00Z","v":23856,"vw":2.215295},{"c":2.215,"h":2.225,"l":2.21,"n":138,"o":2.22,"t":"2026-10-20T14:45:00Z","v":27010,"vw":2.215637},{"c":2.185,"h":2.215,"l":2.18,"n":228,"o":2.21,"t":"2026-10-20T15:00:00Z","v":28025,"vw":2.196809},{"c":2.18,"h":2.1991,"l":2.18,"n":121,"o":2.19,"t":"2026-10-20T15:15:00Z","v":11103,"vw":2.18825},{"c":2.185,"h":2.19,"l":2.18,"n":124,"o":2.1802,"t":"2026-10-20T15:30:00Z","v":18780,"vw":2.180889},{"c":2.18,"h":2.185,"l":2.18,"n":42,"o":2.18,"t":"2026-10-20T15:45:00Z","v":1383,"vw":2.182454},{"c":2.175,"h":2.19,"l":2.175,"n":149,"o":2.18,"t":"2026-10-20T16:00:00Z","v":29454,"vw":2.180242},{"c":2.185,"h":2.185,"l":2.175,"n":136,"o":2.18,"t":"2026-10-20T16:15:00Z","v":12926,"vw":2.180902},{"c":2.1901,"h":2.195,"l":2.1898,"n":77,"o":2.19,"t":"2026-10-20T16:30:00Z","v":10791,"vw":2.189968},{"c":2.185,"h":2.195,"l":2.185,"n":49,"o":2.195,"t":"2026-10-20T16:45:00Z","v":5367,"vw":2.191872},{"c":2.185,"h":2.185,"l":2.185,"n":18,"o":2.185,"t":"2026-10-20T17:00:00Z","v":342,"vw":2.185},{"c":2.2,"h":2.207,"l":2.185,"n":102,"o":2.185,"t":"2026-10-20T17:15:00Z","v":21463,"vw":2.197718},{"c":2.195,"h":2.205,"l":2.195,"n":85,"o":2.205,"t":"2026-10-20T17:30:00Z","v":4861,"vw":2.199439},{"c":2.205,"h":2.215,"l":2.2,"n":132,"o":2.2,"t":"2026-10-20T17:45:00Z","v":30705,"vw":2.20965},{"c":2.2,"h":2.21,"l":2.2,"n":82,"o":2.21,"t":"2026-10-20T18:00:00Z","v":10708,"vw":2.206198},{"c":2.205,"h":2.205,"l":2.2,"n":76,"o":2.205,"t":"2026-10-20T18:15:00Z","v":4859,"vw":2.201703},{"c":2.185,"h":2.205,"l":2.185,"n":122,"o":2.2,"t":"2026-10-20T18:30:00Z","v":32627,"vw":2.197074},{"c":2.195,"h":2.1988,"l":2.1805,"n":83,"o":2.1888,"t":"2026-10-20T18:45:00Z","v":11889,"vw":2.18797},{"c":2.19,"h":2.2,"l":2.19,"n":77,"o":2.195,"t":"2026-10-20T19:00:00Z","v":3171,"vw":2.192793},{"c":2.1988,"h":2.1988,"l":2.185,"n":185,"o":2.1911,"t":"2026-10-20T19:15:00Z","v":34827,"vw":2.188364},{"c":2.195,"h":2.195,"l":2.19,"n":63,"o":2.195,"t":"2026-10-20T19:30:00Z","v":4602,"vw":2.193153},{"c":2.2,"h":2.205,"l":2.19,"n":281,"o":2.195,"t":"2026-10-20T19:45:00Z","v":32032,"vw":2.197653},{"c":2.2,"h":2.2,"l":2.2,"n":9,"o":2.2,"t":"2026-10-20T20:00:00Z","v":31747,"vw":2.2},{"c":2.2354,"h":2.2354,"l":2.2354,"n":1,"o":2.2354,"t":"2026-10-20T21:45:00Z","v":300,"vw":2.2354},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T22:30:00Z","v":250,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-20T23:00:00Z","v":131,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-20T23:15:00Z","v":1600,"vw":2.21},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T10:00:00Z","v":150,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T11:45:00Z","v":100,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T12:15:00Z","v":2200,"vw":2.23},{"c":2.2465,"h":2.2465,"l":2.2465,"n":1,"o":2.2465,"t":"2026-10-21T12:45:00Z","v":500,"vw":2.2465},{"c":2.215,"h":2.25,"l":2.2101,"n":145,"o":2.24,"t":"2026-10-21T13:30:00Z","v":28695,"vw":2.237528},{"c":2.205,"h":2.225,"l":2.195,"n":107,"o":2.215,"t":"2026-10-21T13:45:00Z","v":15043,"vw":2.203584},{"c":2.1988,"h":2.205,"l":2.195,"n":75,"o":2.205,"t":"2026-10-21T14:00:00Z","v":4336,"vw":2.200285},{"c":2.21,"h":2.215,"l":2.18,"n":87,"o":2.195,"t":"2026-10-21T14:15:00Z","v":11949,"vw":2.196948},{"c":2.24,"h":2.24,"l":2.215,"n":125,"o":2.215,"t":"2026-10-21T14:30:00Z","v":13575,"vw":2.232773},{"c":2.2398,"h":2.2489,"l":2.235,"n":49,"o":2.235,"t":"2026-10-21T14:45:00Z","v":5402,"vw":2.239999},{"c":2.245,"h":2.245,"l":2.235,"n":48,"o":2.239,"t":"2026-10-21T15:00:00Z","v":5883,"vw":2.239608},{"c":2.235,"h":2.245,"l":2.2307,"n":64,"o":2.24,"t":"2026-10-21T15:15:00Z","v":6725,"vw":2.237627},{"c":2.24,"h":2.24,"l":2.23,"n":32,"o":2.235,"t":"2026-10-21T15:30:00Z","v":2719,"vw":2.23517},{"c":2.24,"h":2.24,"l":2.2315,"n":45,"o":2.235,"t":"2026-10-21T15:45:00Z","v":7442,"vw":2.236544},{"c":2.235,"h":2.24,"l":2.23,"n":140,"o":2.23,"t":"2026-10-21T16:00:00Z","v":10154,"vw":2.232631},{"c":2.225,"h":2.24,"l":2.2212,"n":322,"o":2.2379,"t":"2026-10-21T16:15:00Z","v":47055,"vw":2.232967},{"c":2.235,"h":2.25,"l":2.225,"n":133,"o":2.225,"t":"2026-10-21T16:30:00Z","v":10160,"vw":2.234976},{"c":2.2399,"h":2.24,"l":2.235,"n":11,"o":2.235,"t":"2026-10-21T16:45:00Z","v":1825,"vw":2.239663},{"c":2.24,"h":2.24,"l":2.235,"n":16,"o":2.24,"t":"2026-10-21T17:00:00Z","v":4452,"vw":2.23571},{"c":2.24,"h":2.24,"l":2.2324,"n":41,"o":2.2373,"t":"2026-10-21T17:15:00Z","v":4683,"vw":2.237395},{"c":2.235,"h":2.24,"l":2.235,"n":36,"o":2.24,"t":"2026-10-21T17:30:00Z","v":2554,"vw":2.238409},{"c":2.235,"h":2.24,"l":2.23,"n":85,"o":2.235,"t":"2026-10-21T17:45:00Z","v":8699,"vw":2.235886},{"c":2.2494,"h":2.25,"l":2.235,"n":138,"o":2.235,"t":"2026-10-21T18:00:00Z","v":15430,"vw":2.244899},{"c":2.25,"h":2.25,"l":2.245,"n":33,"o":2.245,"t":"2026-10-21T18:15:00Z","v":1577,"vw":2.24872},{"c":2.245,"h":2.25,"l":2.245,"n":23,"o":2.245,"t":"2026-10-21T18:30:00Z","v":2100,"vw":2.247292},{"c":2.235,"h":2.25,"l":2.23,"n":260,"o":2.245,"t":"2026-10-21T18:45:00Z","v":45311,"vw":2.236911},{"c":2.235,"h":2.235,"l":2.22,"n":134,"o":2.23,"t":"2026-10-21T19:00:00Z","v":9290,"vw":2.230351},{"c":2.25,"h":2.25,"l":2.235,"n":138,"o":2.235,"t":"2026-10-21T19:15:00Z","v":18164,"vw":2.24237},{"c":2.255,"h":2.255,"l":2.244,"n":78,"o":2.25,"t":"2026-10-21T19:30:00Z","v":4891,"vw":2.25019},{"c":2.255,"h":2.265,"l":2.25,"n":434,"o":2.255,"t":"2026-10-21T19:45:00Z","v":52888,"vw":2.256712},{"c":2.24,"h":2.25,"l":2.23,"n":12,"o":2.25,"t":"2026-10-21T20:00:00Z","v":42535,"vw":2.249717},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-21T21:00:00Z","v":1126,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-22T08:15:00Z","v":1372,"vw":2.23},{"c":2.23,"h":2.24,"l":2.23,"n":2,"o":2.24,"t":"2026-10-22T08:30:00Z","v":1462,"vw":2.232305},{"c":2.2196,"h":2.2196,"l":2.2196,"n":2,"o":2.2196,"t":"2026-10-22T11:30:00Z","v":474,"vw":2.2196},{"c":2.19,"h":2.2,"l":2.18,"n":4,"o":2.18,"t":"2026-10-22T11:45:00Z","v":4696,"vw":2.191305},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T12:00:00Z","v":449,"vw":2.19},{"c":2.174,"h":2.174,"l":2.174,"n":1,"o":2.174,"t":"2026-10-22T12:45:00Z","v":445,"vw":2.174},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-10-22T13:00:00Z","v":300,"vw":2.193333},{"c":2.185,"h":2.225,"l":2.185,"n":238,"o":2.2,"t":"2026-10-22T13:30:00Z","v":22352,"vw":2.205443},{"c":2.18,"h":2.185,"l":2.165,"n":172,"o":2.18,"t":"2026-10-22T13:45:00Z","v":39136,"vw":2.17873},{"c":2.14,"h":2.19,"l":2.14,"n":255,"o":2.19,"t":"2026-10-22T14:00:00Z","v":76620,"vw":2.16088},{"c":2.1385,"h":2.16,"l":2.13,"n":125,"o":2.145,"t":"2026-10-22T14:15:00Z","v":80176,"vw":2.142033},{"c":2.1412,"h":2.15,"l":2.13,"n":174,"o":2.135,"t":"2026-10-22T14:30:00Z","v":33549,"vw":2.139485},{"c":2.14,"h":2.14,"l":2.13,"n":183,"o":2.14,"t":"2026-10-22T14:45:00Z","v":32590,"vw":2.13188},{"c":2.125,"h":2.1399,"l":2.115,"n":263,"o":2.13,"t":"2026-10-22T15:00:00Z","v":22667,"vw":2.128345},{"c":2.125,"h":2.14,"l":2.122,"n":143,"o":2.122,"t":"2026-10-22T15:15:00Z","v":10687,"vw":2.132752},{"c":2.125,"h":2.13,"l":2.12,"n":215,"o":2.125,"t":"2026-10-22T15:30:00Z","v":29649,"vw":2.124569},{"c":2.15,"h":2.15,"l":2.125,"n":133,"o":2.1261,"t":"2026-10-22T15:45:00Z","v":13063,"vw":2.133196},{"c":2.145,"h":2.145,"l":2.14,"n":53,"o":2.145,"t":"2026-10-22T16:00:00Z","v":5797,"vw":2.141883},{"c":2.15,"h":2.16,"l":2.145,"n":208,"o":2.145,"t":"2026-10-22T16:15:00Z","v":29066,"vw":2.157803},{"c":2.145,"h":2.15,"l":2.14,"n":245,"o":2.15,"t":"2026-10-22T16:30:00Z","v":29277,"vw":2.144435},{"c":2.15,"h":2.15,"l":2.14,"n":131,"o":2.145,"t":"2026-10-22T16:45:00Z","v":14696,"vw":2.142341},{"c":2.1498,"h":2.15,"l":2.14,"n":60,"o":2.15,"t":"2026-10-22T17:00:00Z","v":6083,"vw":2.146151},{"c":2.145,"h":2.155,"l":2.145,"n":62,"o":2.15,"t":"2026-10-22T17:15:00Z","v":10386,"vw":2.145984},{"c":2.145,"h":2.15,"l":2.14,"n":38,"o":2.14,"t":"2026-10-22T17:30:00Z","v":3852,"vw":2.146306},{"c":2.1201,"h":2.145,"l":2.12,"n":164,"o":2.145,"t":"2026-10-22T17:45:00Z","v":68220,"vw":2.134825},{"c":2.13,"h":2.13,"l":2.11,"n":123,"o":2.12,"t":"2026-10-22T18:00:00Z","v":14618,"vw":2.121673},{"c":2.12,"h":2.135,"l":2.12,"n":280,"o":2.12,"t":"2026-10-22T18:15:00Z","v":42798,"vw":2.123113},{"c":2.125,"h":2.125,"l":2.12,"n":32,"o":2.12,"t":"2026-10-22T18:30:00Z","v":3166,"vw":2.12144},{"c":2.135,"h":2.135,"l":2.1201,"n":118,"o":2.125,"t":"2026-10-22T18:45:00Z","v":8519,"vw":2.129848},{"c":2.125,"h":2.13,"l":2.12,"n":82,"o":2.13,"t":"2026-10-22T19:00:00Z","v":11716,"vw":2.125201},{"c":2.115,"h":2.13,"l":2.115,"n":160,"o":2.125,"t":"2026-10-22T19:15:00Z","v":45088,"vw":2.121348},{"c":2.06,"h":2.115,"l":2.06,"n":777,"o":2.11,"t":"2026-10-22T19:30:00Z","v":127925,"vw":2.088489},{"c":2.065,"h":2.07,"l":2.045,"n":729,"o":2.06,"t":"2026-10-22T19:45:00Z","v":159203,"vw":2.062218},{"c":2.0601,"h":2.07,"l":2.05,"n":24,"o":2.06,"t":"2026-10-22T20:00:00Z","v":59758,"vw":2.059264},{"c":2.08,"h":2.09,"l":2.08,"n":11,"o":2.08,"t":"2026-10-22T20:30:00Z","v":1893,"vw":2.080605},{"c":2.0743,"h":2.0743,"l":2.07,"n":2,"o":2.07,"t":"2026-10-22T20:45:00Z","v":4600,"vw":2.07215},{"c":2.07,"h":2.08,"l":2.07,"n":2,"o":2.08,"t":"2026-10-22T21:45:00Z","v":1000,"vw":2.071},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-22T22:00:00Z","v":100,"vw":2.09},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T22:30:00Z","v":1000,"vw":2.07},{"c":2.0722,"h":2.0778,"l":2.07,"n":9,"o":2.07,"t":"2026-10-22T23:00:00Z","v":1300,"vw":2.071304}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.11126163762234424,"strike":2.8963953210790163,"iv":1.34117610408212,"gamma":0.376631988541418,"theta":-0.0040900931009787535,"vega":0.0017518023394604916,"rho":0.00031828538976199787,"breakevenPct":45.14317916713449},{"delta":0.3,"premium":0.15303771783241826,"strike":2.7770350919073765,"iv":1.3887292193841012,"gamma":0.377360085939365,"theta":-0.004424301742659346,"vega":0.0018114824540463117,"rho":0.0003674854308111928,"breakevenPct":41.39913182799898},{"delta":0.35,"premium":0.19481379804249224,"strike":2.6576748627357363,"iv":1.4362823346860827,"gamma":0.37808818333731203,"theta":-0.004758510384339938,"vega":0.0018711625686321318,"rho":0.00041668547186038765,"breakevenPct":37.655084488863466},{"delta":0.4,"premium":0.2365898782525663,"strike":2.5383146335640965,"iv":1.483835449988064,"gamma":0.378816280735259,"theta":-0.00509271902602053,"vega":0.001930842683217952,"rho":0.00046588551290958257,"breakevenPct":33.91103714972795},{"delta":0.45,"premium":0.2783659584626403,"strike":2.4189544043924562,"iv":1.5313885652900454,"gamma":0.379544378133206,"theta":-0.0054269276677011225,"vega":0.001990522797803772,"rho":0.0005150855539587775,"breakevenPct":30.166989810592444},{"delta":0.5,"premium":0.3201420386727143,"strike":2.2995941752208164,"iv":1.5789416805920267,"gamma":0.380272475531153,"theta":-0.005761136309381715,"vega":0.002050202912389592,"rho":0.0005642855950079723,"breakevenPct":26.42294247145693},{"delta":0.55,"premium":0.3619181188827883,"strike":2.180233946049176,"iv":1.6264947958940081,"gamma":0.3810005729291,"theta":-0.006095344951062306,"vega":0.002109883026975412,"rho":0.0006134856360571672,"breakevenPct":22.67889513232142},{"delta":0.6,"premium":0.4036941990928623,"strike":2.0608737168775364,"iv":1.6740479111959894,"gamma":0.38172867032704705,"theta":-0.006429553592742898,"vega":0.002169563141561232,"rho":0.0006626856771063622,"breakevenPct":18.93484779318591},{"delta":0.65,"premium":0.49755783556661115,"strike":1.909302705541736,"iv":1.8397621282347931,"gamma":0.35608818030279565,"theta":-0.006548140684072693,"vega":0.002096210986214322,"rho":0.0006707432676248543,"breakevenPct":16.15001163538013},{"delta":0.7,"premium":0.645635051008674,"strike":1.7242061862391576,"iv":2.128460349122125,"gamma":0.30300283398197075,"theta":-0.006442305345445534,"vega":0.0018843966723659992,"rho":0.0006359791239175131,"breakevenPct":14.36353813569305},{"delta":0.75,"premium":0.7937122664507372,"strike":1.5391096669365785,"iv":2.4171585700094576,"gamma":0.24991748766114572,"theta":-0.006336470006818376,"vega":0.0016725823585176762,"rho":0.0006012149802101719,"breakevenPct":12.577064636005964},{"delta":0.8,"premium":0.9417894818928005,"strike":1.3540131476339994,"iv":2.70585679089679,"gamma":0.1968321413403207,"theta":-0.006230634668191217,"vega":0.0014607680446693532,"rho":0.0005664508365028308,"breakevenPct":10.79059113631888},{"delta":0.85,"premium":1.0898666973348634,"strike":1.1689166283314207,"iv":2.994555011784122,"gamma":0.14374679501949578,"theta":-0.006124799329564059,"vega":0.0012489537308210308,"rho":0.0005316866927954897,"breakevenPct":9.0041176366318}],"put":[{"delta":0.1,"premium":0.47260931887130037,"strike":1.0068305175105703,"iv":6.202610806858828,"gamma":0.05353875866078117,"theta":-0.01083720321619739,"vega":0.001016634667282806,"rho":-0.0005380008745417236,"breakevenPct":74.21961207222904},{"delta":0.15,"premium":0.4113835077246329,"strike":1.1817614065010489,"iv":5.235066427235303,"gamma":0.20673913299212698,"theta":-0.00938981028527119,"vega":0.001229807867805668,"rho":-0.0005739449923070771,"breakevenPct":62.8231879752719},{"delta":0.2,"premium":0.35015769657796536,"strike":1.3566922954915275,"iv":4.267522047611777,"gamma":0.3599395073234729,"theta":-0.007942417354344991,"vega":0.0014429810683285298,"rho":-0.0006098891100724306,"breakevenPct":51.426763878314745},{"delta":0.25,"premium":0.2889318854312979,"strike":1.5316231844820059,"iv":3.2999776679882524,"gamma":0.5131398816548187,"theta":-0.006495024423418792,"vega":0.0016561542688513916,"rho":-0.0006458332278377841,"breakevenPct":40.03033978135759},{"delta":0.3,"premium":0.22770607428463044,"strike":1.7065540734724844,"iv":2.3324332883647276,"gamma":0.6663402559861644,"theta":-0.005047631492492593,"vega":0.0018693274693742535,"rho":-0.0006817773456031375,"breakevenPct":28.63391568440045},{"delta":0.35,"premium":0.166480263137963,"strike":1.881484962462963,"iv":1.3648889087412028,"gamma":0.8195406303175102,"theta":-0.0036002385615663945,"vega":0.0020825006698971154,"rho":-0.000717721463368491,"breakevenPct":17.2374915874433},{"delta":0.4,"premium":0.18605876119272857,"strike":2.0610587611927285,"iv":0.7868729208129371,"gamma":0.8866008812762417,"theta":-0.0028934572049362102,"vega":0.002223099954465043,"rho":-0.0008166522372515609,"breakevenPct":9.516455940546281},{"delta":0.45,"premium":0.37538610627261454,"strike":2.2503861062726145,"iv":1.0271548185702928,"gamma":0.7727031267819224,"theta":-0.003742508229928299,"vega":0.002211240308572494,"rho":-0.0010479016010664715,"breakevenPct":9.516455940546281},{"delta":0.5,"premium":0.5647134513525005,"strike":2.4397134513525005,"iv":1.2674367163276488,"gamma":0.6588053722876032,"theta":-0.004591559254920387,"vega":0.002199380662679945,"rho":-0.0012791509648813824,"breakevenPct":9.516455940546281},{"delta":0.55,"premium":0.7540407964323868,"strike":2.6290407964323865,"iv":1.5077186140850047,"gamma":0.5449076177932837,"theta":-0.005440610279912477,"vega":0.0021875210167873966,"rho":-0.0015104003286962931,"breakevenPct":9.516455940546281},{"delta":0.6,"premium":0.9433681415122726,"strike":2.8183681415122726,"iv":1.7480005118423603,"gamma":0.43100986329896457,"theta":-0.006289661304904565,"vega":0.0021756613708948476,"rho":-0.0017416496925112036,"breakevenPct":9.516455940546281},{"delta":0.65,"premium":1.1450563150869433,"strike":3.021393402759406,"iv":1.982640549375574,"gamma":0.3202037576556074,"theta":-0.007084549445347525,"vega":0.002156434523599983,"rho":-0.0019827515823729815,"breakevenPct":9.451930910507535},{"delta":0.7,"premium":1.6384895557303298,"strike":3.5477221927790183,"iv":2.0841192142565244,"gamma":0.28236794698539747,"theta":-0.006601064182900189,"vega":0.001963324132161268,"rho":-0.0024563966123286726,"breakevenPct":7.864461101790917},{"delta":0.75,"premium":2.1319227963737175,"strike":4.0740509827986315,"iv":2.1855978791374744,"gamma":0.24453213631518755,"theta":-0.006117578920452852,"vega":0.0017702137407225524,"rho":-0.0029300416422843646,"breakevenPct":6.276991293074296},{"delta":0.8,"premium":2.625356037017105,"strike":4.600379772818245,"iv":2.287076544018425,"gamma":0.20669632564497759,"theta":-0.005634093658005516,"vega":0.001577103349283837,"rho":-0.0034036866722400565,"breakevenPct":4.689521484357674},{"delta":0.85,"premium":3.9200672676441237,"strike":5.922956402548553,"iv":2.638376164219887,"gamma":0.15031446788645178,"theta":-0.005552177364326427,"vega":0.0013524834744191754,"rho":-0.0045133671861367275,"breakevenPct":3.355206407124545},{"delta":0.9,"premium":2.9809898376341257,"strike":5.017821530249759,"iv":1.977830170528592,"gamma":0.14015364828260735,"theta":-0.0032557267214190786,"vega":0.0009702995825793786,"rho":-0.0038498049450700206,"breakevenPct":1.8395139030820744}]},"raw":{"call":[{"delta":0.25,"premium":0.11126163762234424,"strike":2.8963953210790163,"iv":1.34117610408212,"gamma":0.376631988541418,"theta":-0.0040900931009787535,"vega":0.0017518023394604916,"rho":0.00031828538976199787,"breakevenPct":45.14317916713449},{"delta":0.3,"premium":0.15303771783241826,"strike":2.7770350919073765,"iv":1.3887292193841012,"gamma":0.377360085939365,"theta":-0.004424301742659346,"vega":0.0018114824540463117,"rho":0.0003674854308111928,"breakevenPct":41.39913182799898},{"delta":0.35,"premium":0.19481379804249224,"strike":2.6576748627357363,"iv":1.4362823346860827,"gamma":0.37808818333731203,"theta":-0.004758510384339938,"vega":0.0018711625686321318,"rho":0.00041668547186038765,"breakevenPct":37.655084488863466},{"delta":0.4,"premium":0.2365898782525663,"strike":2.5383146335640965,"iv":1.483835449988064,"gamma":0.378816280735259,"theta":-0.00509271902602053,"vega":0.001930842683217952,"rho":0.00046588551290958257,"breakevenPct":33.91103714972795},{"delta":0.45,"premium":0.2783659584626403,"strike":2.4189544043924562,"iv":1.5313885652900454,"gamma":0.379544378133206,"theta":-0.0054269276677011225,"vega":0.001990522797803772,"rho":0.0005150855539587775,"breakevenPct":30.166989810592444},{"delta":0.5,"premium":0.3201420386727143,"strike":2.2995941752208164,"iv":1.5789416805920267,"gamma":0.380272475531153,"theta":-0.005761136309381715,"vega":0.002050202912389592,"rho":0.0005642855950079723,"breakevenPct":26.42294247145693},{"delta":0.55,"premium":0.3619181188827883,"strike":2.180233946049176,"iv":1.6264947958940081,"gamma":0.3810005729291,"theta":-0.006095344951062306,"vega":0.002109883026975412,"rho":0.0006134856360571672,"breakevenPct":22.67889513232142},{"delta":0.6,"premium":0.4036941990928623,"strike":2.0608737168775364,"iv":1.6740479111959894,"gamma":0.38172867032704705,"theta":-0.006429553592742898,"vega":0.002169563141561232,"rho":0.0006626856771063622,"breakevenPct":18.93484779318591},{"delta":0.65,"premium":0.49755783556661115,"strike":1.909302705541736,"iv":1.8397621282347931,"gamma":0.35608818030279565,"theta":-0.006548140684072693,"vega":0.002096210986214322,"rho":0.0006707432676248543,"breakevenPct":16.15001163538013},{"delta":0.7,"premium":0.645635051008674,"strike":1.7242061862391576,"iv":2.128460349122125,"gamma":0.30300283398197075,"theta":-0.006442305345445534,"vega":0.0018843966723659992,"rho":0.0006359791239175131,"breakevenPct":14.36353813569305},{"delta":0.75,"premium":0.7937122664507372,"strike":1.5391096669365785,"iv":2.4171585700094576,"gamma":0.24991748766114572,"theta":-0.006336470006818376,"vega":0.0016725823585176762,"rho":0.0006012149802101719,"breakevenPct":12.577064636005964},{"delta":0.8,"premium":0.9417894818928005,"strike":1.3540131476339994,"iv":2.70585679089679,"gamma":0.1968321413403207,"theta":-0.006230634668191217,"vega":0.0014607680446693532,"rho":0.0005664508365028308,"breakevenPct":10.79059113631888},{"delta":0.85,"premium":1.0898666973348634,"strike":1.1689166283314207,"iv":2.994555011784122,"gamma":0.14374679501949578,"theta":-0.006124799329564059,"vega":0.0012489537308210308,"rho":0.0005316866927954897,"breakevenPct":9.0041176366318}],"put":[{"delta":0.1,"premium":0.47260931887130037,"strike":1.0068305175105703,"iv":6.202610806858828,"gamma":0.05353875866078117,"theta":-0.01083720321619739,"vega":0.001016634667282806,"rho":-0.0005380008745417236,"breakevenPct":74.21961207222904},{"delta":0.15,"premium":0.4113835077246329,"strike":1.1817614065010489,"iv":5.235066427235303,"gamma":0.20673913299212698,"theta":-0.00938981028527119,"vega":0.001229807867805668,"rho":-0.0005739449923070771,"breakevenPct":62.8231879752719},{"delta":0.2,"premium":0.35015769657796536,"strike":1.3566922954915275,"iv":4.267522047611777,"gamma":0.3599395073234729,"theta":-0.007942417354344991,"vega":0.0014429810683285298,"rho":-0.0006098891100724306,"breakevenPct":51.426763878314745},{"delta":0.25,"premium":0.2889318854312979,"strike":1.5316231844820059,"iv":3.2999776679882524,"gamma":0.5131398816548187,"theta":-0.006495024423418792,"vega":0.0016561542688513916,"rho":-0.0006458332278377841,"breakevenPct":40.03033978135759},{"delta":0.3,"premium":0.22770607428463044,"strike":1.7065540734724844,"iv":2.3324332883647276,"gamma":0.6663402559861644,"theta":-0.005047631492492593,"vega":0.0018693274693742535,"rho":-0.0006817773456031375,"breakevenPct":28.63391568440045},{"delta":0.35,"premium":0.166480263137963,"strike":1.881484962462963,"iv":1.3648889087412028,"gamma":0.8195406303175102,"theta":-0.0036002385615663945,"vega":0.0020825006698971154,"rho":-0.000717721463368491,"breakevenPct":17.2374915874433},{"delta":0.4,"premium":0.18605876119272857,"strike":2.0610587611927285,"iv":0.7868729208129371,"gamma":0.8866008812762417,"theta":-0.0028934572049362102,"vega":0.002223099954465043,"rho":-0.0008166522372515609,"breakevenPct":9.516455940546281},{"delta":0.45,"premium":0.37538610627261454,"strike":2.2503861062726145,"iv":1.0271548185702928,"gamma":0.7727031267819224,"theta":-0.003742508229928299,"vega":0.002211240308572494,"rho":-0.0010479016010664715,"breakevenPct":9.516455940546281},{"delta":0.5,"premium":0.5647134513525005,"strike":2.4397134513525005,"iv":1.2674367163276488,"gamma":0.6588053722876032,"theta":-0.004591559254920387,"vega":0.002199380662679945,"rho":-0.0012791509648813824,"breakevenPct":9.516455940546281},{"delta":0.55,"premium":0.7540407964323868,"strike":2.6290407964323865,"iv":1.5077186140850047,"gamma":0.5449076177932837,"theta":-0.005440610279912477,"vega":0.0021875210167873966,"rho":-0.0015104003286962931,"breakevenPct":9.516455940546281},{"delta":0.6,"premium":0.9433681415122726,"strike":2.8183681415122726,"iv":1.7480005118423603,"gamma":0.43100986329896457,"theta":-0.006289661304904565,"vega":0.0021756613708948476,"rho":-0.0017416496925112036,"breakevenPct":9.516455940546281},{"delta":0.65,"premium":1.1450563150869433,"strike":3.021393402759406,"iv":1.982640549375574,"gamma":0.3202037576556074,"theta":-0.007084549445347525,"vega":0.002156434523599983,"rho":-0.0019827515823729815,"breakevenPct":9.451930910507535},{"delta":0.7,"premium":1.6384895557303298,"strike":3.5477221927790183,"iv":2.0841192142565244,"gamma":0.28236794698539747,"theta":-0.006601064182900189,"vega":0.001963324132161268,"rho":-0.0024563966123286726,"breakevenPct":7.864461101790917},{"delta":0.75,"premium":2.1319227963737175,"strike":4.0740509827986315,"iv":2.1855978791374744,"gamma":0.24453213631518755,"theta":-0.006117578920452852,"vega":0.0017702137407225524,"rho":-0.0029300416422843646,"breakevenPct":6.276991293074296},{"delta":0.8,"premium":2.625356037017105,"strike":4.600379772818245,"iv":2.287076544018425,"gamma":0.20669632564497759,"theta":-0.005634093658005516,"vega":0.001577103349283837,"rho":-0.0034036866722400565,"breakevenPct":4.689521484357674},{"delta":0.85,"premium":3.9200672676441237,"strike":5.922956402548553,"iv":2.638376164219887,"gamma":0.15031446788645178,"theta":-0.005552177364326427,"vega":0.0013524834744191754,"rho":-0.0045133671861367275,"breakevenPct":3.355206407124545},{"delta":0.9,"premium":2.9809898376341257,"strike":5.017821530249759,"iv":1.977830170528592,"gamma":0.14015364828260735,"theta":-0.0032557267214190786,"vega":0.0009702995825793786,"rho":-0.0038498049450700206,"breakevenPct":1.8395139030820744}]}},"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"}}