{"symbol":"CATX","url":"https://intraalpha.com/companies/CATX","capturedAt":"2026-10-23T01:36:46.956Z","state":"ready","quote":{"symbol":"CATX","last_price":2.26,"prev_close":2.3,"regular_close":2.26,"change":-0.04,"change_pct":-1.7391,"regular_change":-0.04,"regular_change_pct":-1.7391,"extended_change":0,"extended_change_pct":0,"bid":2.22,"ask":2.28,"bid_size":800,"ask_size":100,"volume":967781,"vwap":2.258603,"open":2.25,"high":2.335,"low":2.22,"close":2.26,"trade_count":6343,"last_trade_at":"2026-10-23T00:00:00.091909549Z","last_quote_at":"2026-10-23T00:00:00.005167836Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:39.426058378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CATX","fetched_at":"2026-10-23T01:36:46.366892+00:00","name":"Perspective Therapeutics Inc.","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Perspective Therapeutics Inc. (CATX) is a pioneering biotechnology firm focused on revolutionizing cancer care through the development of innovative radiopharmaceuticals. Leveraging state-of-the-art radioisotope technologies, CATX seeks to enhance the precision and effectiveness of cancer therapies, aiming to significantly improve patient survival rates across various malignancies. Backed by a seasoned leadership team and strong strategic alliances, the company is strategically positioned to drive advancements in targeted cancer treatments, addressing significant healthcare challenges in a competitive landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":262549000,"ebitda":-121186000,"pe_ratio":null,"peg_ratio":null,"book_value":2.839,"dividend_per_share":null,"dividend_yield":null,"eps":-1.33,"revenue_ttm":409000,"gross_profit_ttm":-95770000,"profit_margin":0,"operating_margin_ttm":-361.21,"return_on_assets_ttm":-0.223,"return_on_equity_ttm":-0.396,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.721,"analyst_target_price":12.29,"analyst_number":2,"beta":1.85,"fifty_two_week_high":6.16,"fifty_two_week_low":1.955,"fifty_day_ma":2.827,"two_hundred_day_ma":3.585,"shares_outstanding":114152000,"forward_pe":25.71,"price_to_sales":641.93,"price_to_book":0.923,"ev_to_revenue":68.73,"ev_to_ebitda":-21.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:46.366892+00:00"},"optionObservedAt":"2026-10-22T19:59:14.846Z","bars":[{"c":2.2571,"h":2.2571,"l":2.2571,"n":1,"o":2.2571,"t":"2026-10-16T10:40:00Z","v":117,"vw":2.2571},{"c":2.2571,"h":2.2571,"l":2.2571,"n":1,"o":2.2571,"t":"2026-10-16T10:45:00Z","v":117,"vw":2.2571},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-16T11:55:00Z","v":850,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-16T13:00:00Z","v":134,"vw":2.34},{"c":2.315,"h":2.34,"l":2.3,"n":71,"o":2.34,"t":"2026-10-16T13:30:00Z","v":22384,"vw":2.329636},{"c":2.315,"h":2.32,"l":2.3,"n":49,"o":2.32,"t":"2026-10-16T13:35:00Z","v":5925,"vw":2.312481},{"c":2.3,"h":2.32,"l":2.295,"n":208,"o":2.31,"t":"2026-10-16T13:40:00Z","v":33890,"vw":2.30511},{"c":2.275,"h":2.29,"l":2.275,"n":76,"o":2.29,"t":"2026-10-16T13:45:00Z","v":6480,"vw":2.280843},{"c":2.275,"h":2.275,"l":2.265,"n":32,"o":2.275,"t":"2026-10-16T13:50:00Z","v":3964,"vw":2.27},{"c":2.285,"h":2.2888,"l":2.275,"n":33,"o":2.2792,"t":"2026-10-16T13:55:00Z","v":8435,"vw":2.281184},{"c":2.295,"h":2.3,"l":2.285,"n":77,"o":2.285,"t":"2026-10-16T14:00:00Z","v":9954,"vw":2.293867},{"c":2.295,"h":2.305,"l":2.29,"n":169,"o":2.295,"t":"2026-10-16T14:05:00Z","v":26148,"vw":2.299472},{"c":2.305,"h":2.305,"l":2.295,"n":139,"o":2.3,"t":"2026-10-16T14:10:00Z","v":19054,"vw":2.300216},{"c":2.29,"h":2.305,"l":2.29,"n":137,"o":2.3,"t":"2026-10-16T14:15:00Z","v":26135,"vw":2.297626},{"c":2.315,"h":2.3199,"l":2.28,"n":267,"o":2.28,"t":"2026-10-16T14:20:00Z","v":89113,"vw":2.299632},{"c":2.315,"h":2.315,"l":2.315,"n":23,"o":2.315,"t":"2026-10-16T14:25:00Z","v":3657,"vw":2.315},{"c":2.335,"h":2.34,"l":2.315,"n":140,"o":2.315,"t":"2026-10-16T14:30:00Z","v":38358,"vw":2.33205},{"c":2.33,"h":2.335,"l":2.325,"n":46,"o":2.335,"t":"2026-10-16T14:35:00Z","v":48546,"vw":2.329887},{"c":2.305,"h":2.335,"l":2.3,"n":77,"o":2.335,"t":"2026-10-16T14:40:00Z","v":42026,"vw":2.326541},{"c":2.3099,"h":2.3099,"l":2.3099,"n":2,"o":2.3099,"t":"2026-10-16T14:45:00Z","v":180,"vw":2.3099},{"c":2.315,"h":2.315,"l":2.3,"n":53,"o":2.3,"t":"2026-10-16T14:50:00Z","v":9843,"vw":2.3104},{"c":2.315,"h":2.315,"l":2.31,"n":14,"o":2.315,"t":"2026-10-16T14:55:00Z","v":1793,"vw":2.314231},{"c":2.295,"h":2.31,"l":2.295,"n":67,"o":2.31,"t":"2026-10-16T15:00:00Z","v":13036,"vw":2.302366},{"c":2.285,"h":2.295,"l":2.285,"n":42,"o":2.295,"t":"2026-10-16T15:05:00Z","v":4881,"vw":2.289936},{"c":2.29,"h":2.29,"l":2.275,"n":48,"o":2.2812,"t":"2026-10-16T15:10:00Z","v":9592,"vw":2.281973},{"c":2.275,"h":2.285,"l":2.275,"n":40,"o":2.285,"t":"2026-10-16T15:15:00Z","v":8842,"vw":2.280436},{"c":2.275,"h":2.275,"l":2.27,"n":30,"o":2.275,"t":"2026-10-16T15:20:00Z","v":2647,"vw":2.273044},{"c":2.275,"h":2.28,"l":2.265,"n":118,"o":2.275,"t":"2026-10-16T15:25:00Z","v":40042,"vw":2.270762},{"c":2.285,"h":2.295,"l":2.28,"n":108,"o":2.28,"t":"2026-10-16T15:30:00Z","v":15852,"vw":2.286399},{"c":2.28,"h":2.285,"l":2.275,"n":44,"o":2.285,"t":"2026-10-16T15:35:00Z","v":4634,"vw":2.281985},{"c":2.285,"h":2.295,"l":2.275,"n":134,"o":2.275,"t":"2026-10-16T15:40:00Z","v":23507,"vw":2.289476},{"c":2.29,"h":2.29,"l":2.285,"n":26,"o":2.285,"t":"2026-10-16T15:45:00Z","v":3883,"vw":2.285413},{"c":2.285,"h":2.29,"l":2.2807,"n":53,"o":2.285,"t":"2026-10-16T15:50:00Z","v":27013,"vw":2.284446},{"c":2.28,"h":2.285,"l":2.28,"n":36,"o":2.28,"t":"2026-10-16T15:55:00Z","v":15386,"vw":2.280688},{"c":2.275,"h":2.285,"l":2.275,"n":65,"o":2.285,"t":"2026-10-16T16:00:00Z","v":7480,"vw":2.277796},{"c":2.28,"h":2.28,"l":2.27,"n":25,"o":2.275,"t":"2026-10-16T16:05:00Z","v":5298,"vw":2.275},{"c":2.275,"h":2.28,"l":2.27,"n":41,"o":2.28,"t":"2026-10-16T16:10:00Z","v":6978,"vw":2.278354},{"c":2.28,"h":2.28,"l":2.275,"n":43,"o":2.275,"t":"2026-10-16T16:15:00Z","v":4159,"vw":2.275256},{"c":2.28,"h":2.28,"l":2.2701,"n":32,"o":2.275,"t":"2026-10-16T16:20:00Z","v":2640,"vw":2.275734},{"c":2.27,"h":2.285,"l":2.27,"n":80,"o":2.28,"t":"2026-10-16T16:25:00Z","v":7928,"vw":2.279981},{"c":2.265,"h":2.27,"l":2.26,"n":37,"o":2.27,"t":"2026-10-16T16:30:00Z","v":4273,"vw":2.265585},{"c":2.265,"h":2.265,"l":2.265,"n":18,"o":2.265,"t":"2026-10-16T16:35:00Z","v":654,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":14,"o":2.265,"t":"2026-10-16T16:40:00Z","v":803,"vw":2.265},{"c":2.27,"h":2.27,"l":2.265,"n":17,"o":2.265,"t":"2026-10-16T16:45:00Z","v":1303,"vw":2.267143},{"c":2.265,"h":2.27,"l":2.265,"n":46,"o":2.265,"t":"2026-10-16T16:50:00Z","v":4222,"vw":2.268842},{"c":2.2697,"h":2.27,"l":2.265,"n":25,"o":2.265,"t":"2026-10-16T16:55:00Z","v":1664,"vw":2.267991},{"c":2.265,"h":2.275,"l":2.26,"n":60,"o":2.27,"t":"2026-10-16T17:00:00Z","v":6877,"vw":2.268925},{"c":2.265,"h":2.27,"l":2.265,"n":19,"o":2.27,"t":"2026-10-16T17:05:00Z","v":966,"vw":2.266603},{"c":2.245,"h":2.27,"l":2.245,"n":124,"o":2.27,"t":"2026-10-16T17:10:00Z","v":19604,"vw":2.254911},{"c":2.215,"h":2.24,"l":2.21,"n":111,"o":2.24,"t":"2026-10-16T17:15:00Z","v":53655,"vw":2.218663},{"c":2.215,"h":2.225,"l":2.215,"n":120,"o":2.22,"t":"2026-10-16T17:20:00Z","v":30281,"vw":2.21797},{"c":2.22,"h":2.2288,"l":2.21,"n":118,"o":2.215,"t":"2026-10-16T17:25:00Z","v":13288,"vw":2.220939},{"c":2.23,"h":2.235,"l":2.22,"n":68,"o":2.225,"t":"2026-10-16T17:30:00Z","v":9738,"vw":2.227707},{"c":2.22,"h":2.23,"l":2.22,"n":34,"o":2.23,"t":"2026-10-16T17:35:00Z","v":12740,"vw":2.225258},{"c":2.22,"h":2.225,"l":2.215,"n":142,"o":2.22,"t":"2026-10-16T17:40:00Z","v":68841,"vw":2.222358},{"c":2.215,"h":2.22,"l":2.21,"n":48,"o":2.2188,"t":"2026-10-16T17:45:00Z","v":7671,"vw":2.212796},{"c":2.21,"h":2.22,"l":2.2,"n":69,"o":2.215,"t":"2026-10-16T17:50:00Z","v":18659,"vw":2.209292},{"c":2.205,"h":2.21,"l":2.205,"n":83,"o":2.205,"t":"2026-10-16T17:55:00Z","v":13648,"vw":2.208884},{"c":2.1988,"h":2.205,"l":2.195,"n":89,"o":2.205,"t":"2026-10-16T18:00:00Z","v":22324,"vw":2.199818},{"c":2.1988,"h":2.205,"l":2.195,"n":68,"o":2.195,"t":"2026-10-16T18:05:00Z","v":8969,"vw":2.199064},{"c":2.18,"h":2.195,"l":2.18,"n":35,"o":2.195,"t":"2026-10-16T18:10:00Z","v":11153,"vw":2.189497},{"c":2.175,"h":2.1885,"l":2.175,"n":81,"o":2.18,"t":"2026-10-16T18:15:00Z","v":24380,"vw":2.17903},{"c":2.18,"h":2.18,"l":2.175,"n":22,"o":2.175,"t":"2026-10-16T18:20:00Z","v":4791,"vw":2.177844},{"c":2.175,"h":2.18,"l":2.1701,"n":32,"o":2.175,"t":"2026-10-16T18:25:00Z","v":4464,"vw":2.172074},{"c":2.17,"h":2.18,"l":2.17,"n":35,"o":2.175,"t":"2026-10-16T18:30:00Z","v":8806,"vw":2.174119},{"c":2.185,"h":2.1876,"l":2.1715,"n":74,"o":2.175,"t":"2026-10-16T18:35:00Z","v":12019,"vw":2.180758},{"c":2.17,"h":2.19,"l":2.17,"n":80,"o":2.185,"t":"2026-10-16T18:40:00Z","v":40488,"vw":2.182365},{"c":2.185,"h":2.19,"l":2.17,"n":62,"o":2.175,"t":"2026-10-16T18:45:00Z","v":52881,"vw":2.180096},{"c":2.185,"h":2.19,"l":2.18,"n":36,"o":2.19,"t":"2026-10-16T18:50:00Z","v":8156,"vw":2.182149},{"c":2.175,"h":2.18,"l":2.17,"n":52,"o":2.18,"t":"2026-10-16T18:55:00Z","v":10955,"vw":2.176331},{"c":2.175,"h":2.18,"l":2.17,"n":133,"o":2.175,"t":"2026-10-16T19:00:00Z","v":37844,"vw":2.177593},{"c":2.18,"h":2.18,"l":2.17,"n":29,"o":2.172,"t":"2026-10-16T19:05:00Z","v":11586,"vw":2.176151},{"c":2.185,"h":2.19,"l":2.17,"n":193,"o":2.175,"t":"2026-10-16T19:10:00Z","v":16124,"vw":2.180972},{"c":2.175,"h":2.19,"l":2.165,"n":273,"o":2.185,"t":"2026-10-16T19:15:00Z","v":74996,"vw":2.177593},{"c":2.18,"h":2.185,"l":2.175,"n":52,"o":2.175,"t":"2026-10-16T19:20:00Z","v":6658,"vw":2.180814},{"c":2.175,"h":2.185,"l":2.175,"n":253,"o":2.18,"t":"2026-10-16T19:25:00Z","v":16436,"vw":2.179047},{"c":2.18,"h":2.18,"l":2.17,"n":34,"o":2.175,"t":"2026-10-16T19:30:00Z","v":2518,"vw":2.175906},{"c":2.165,"h":2.175,"l":2.165,"n":169,"o":2.175,"t":"2026-10-16T19:35:00Z","v":17981,"vw":2.168831},{"c":2.155,"h":2.17,"l":2.15,"n":185,"o":2.16,"t":"2026-10-16T19:40:00Z","v":49275,"vw":2.159554},{"c":2.16,"h":2.16,"l":2.15,"n":44,"o":2.1512,"t":"2026-10-16T19:45:00Z","v":5567,"vw":2.153722},{"c":2.15,"h":2.16,"l":2.15,"n":153,"o":2.152,"t":"2026-10-16T19:50:00Z","v":30627,"vw":2.156666},{"c":2.17,"h":2.19,"l":2.15,"n":878,"o":2.15,"t":"2026-10-16T19:55:00Z","v":216628,"vw":2.177196},{"c":2.2,"h":2.2,"l":2.17,"n":12,"o":2.17,"t":"2026-10-16T20:00:00Z","v":69918,"vw":2.170475},{"c":2.1746,"h":2.1746,"l":2.1746,"n":1,"o":2.1746,"t":"2026-10-16T20:05:00Z","v":135,"vw":2.1746},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-16T20:15:00Z","v":180,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T20:20:00Z","v":500,"vw":2.21},{"c":2.25,"h":2.25,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T20:50:00Z","v":6494,"vw":2.221806},{"c":2.22,"h":2.25,"l":2.2,"n":22,"o":2.25,"t":"2026-10-16T20:55:00Z","v":11007,"vw":2.224435},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-19T08:00:00Z","v":300,"vw":2.23},{"c":2.3496,"h":2.3496,"l":2.3496,"n":1,"o":2.3496,"t":"2026-10-19T09:50:00Z","v":300,"vw":2.3496},{"c":2.3496,"h":2.3496,"l":2.3496,"n":1,"o":2.3496,"t":"2026-10-19T10:35:00Z","v":311,"vw":2.3496},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T10:50:00Z","v":132,"vw":2.29},{"c":2.28,"h":2.28,"l":2.25,"n":4,"o":2.25,"t":"2026-10-19T11:00:00Z","v":1402,"vw":2.277616},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-19T11:05:00Z","v":1352,"vw":2.35},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-19T11:15:00Z","v":1925,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-19T11:40:00Z","v":282,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-19T11:45:00Z","v":1101,"vw":2.26},{"c":2.25,"h":2.278,"l":2.25,"n":6,"o":2.27,"t":"2026-10-19T12:15:00Z","v":3943,"vw":2.267246},{"c":2.2899,"h":2.2899,"l":2.2899,"n":1,"o":2.2899,"t":"2026-10-19T12:30:00Z","v":430,"vw":2.2899},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T13:00:00Z","v":200,"vw":2.19},{"c":2.22,"h":2.225,"l":2.2,"n":132,"o":2.2,"t":"2026-10-19T13:30:00Z","v":35804,"vw":2.208992},{"c":2.23,"h":2.2491,"l":2.22,"n":198,"o":2.23,"t":"2026-10-19T13:35:00Z","v":26578,"vw":2.235376},{"c":2.18,"h":2.23,"l":2.18,"n":134,"o":2.23,"t":"2026-10-19T13:40:00Z","v":20616,"vw":2.20011},{"c":2.17,"h":2.185,"l":2.17,"n":88,"o":2.185,"t":"2026-10-19T13:45:00Z","v":16045,"vw":2.175757},{"c":2.1862,"h":2.19,"l":2.155,"n":117,"o":2.17,"t":"2026-10-19T13:50:00Z","v":25731,"vw":2.178791},{"c":2.175,"h":2.19,"l":2.17,"n":69,"o":2.185,"t":"2026-10-19T13:55:00Z","v":17365,"vw":2.180164},{"c":2.17,"h":2.185,"l":2.17,"n":66,"o":2.18,"t":"2026-10-19T14:00:00Z","v":9402,"vw":2.179881},{"c":2.19,"h":2.21,"l":2.17,"n":115,"o":2.17,"t":"2026-10-19T14:05:00Z","v":30786,"vw":2.192666},{"c":2.18,"h":2.1885,"l":2.175,"n":96,"o":2.185,"t":"2026-10-19T14:10:00Z","v":12792,"vw":2.180387},{"c":2.185,"h":2.19,"l":2.185,"n":110,"o":2.185,"t":"2026-10-19T14:15:00Z","v":15427,"vw":2.185422},{"c":2.18,"h":2.19,"l":2.175,"n":164,"o":2.185,"t":"2026-10-19T14:20:00Z","v":24119,"vw":2.183286},{"c":2.18,"h":2.19,"l":2.175,"n":84,"o":2.18,"t":"2026-10-19T14:25:00Z","v":8577,"vw":2.1792},{"c":2.18,"h":2.185,"l":2.175,"n":47,"o":2.18,"t":"2026-10-19T14:30:00Z","v":5347,"vw":2.17909},{"c":2.175,"h":2.175,"l":2.175,"n":16,"o":2.175,"t":"2026-10-19T14:35:00Z","v":2845,"vw":2.175},{"c":2.165,"h":2.175,"l":2.16,"n":41,"o":2.175,"t":"2026-10-19T14:40:00Z","v":4453,"vw":2.169619},{"c":2.16,"h":2.175,"l":2.155,"n":72,"o":2.17,"t":"2026-10-19T14:45:00Z","v":26452,"vw":2.164927},{"c":2.155,"h":2.165,"l":2.15,"n":74,"o":2.16,"t":"2026-10-19T14:50:00Z","v":16637,"vw":2.154429},{"c":2.165,"h":2.17,"l":2.155,"n":89,"o":2.155,"t":"2026-10-19T14:55:00Z","v":15822,"vw":2.162154},{"c":2.1788,"h":2.1788,"l":2.165,"n":72,"o":2.17,"t":"2026-10-19T15:00:00Z","v":7787,"vw":2.16975},{"c":2.18,"h":2.18,"l":2.175,"n":24,"o":2.18,"t":"2026-10-19T15:05:00Z","v":2000,"vw":2.179315},{"c":2.2,"h":2.205,"l":2.175,"n":263,"o":2.18,"t":"2026-10-19T15:10:00Z","v":66108,"vw":2.194614},{"c":2.195,"h":2.2,"l":2.1909,"n":109,"o":2.195,"t":"2026-10-19T15:15:00Z","v":22308,"vw":2.19534},{"c":2.19,"h":2.2,"l":2.19,"n":55,"o":2.195,"t":"2026-10-19T15:20:00Z","v":32402,"vw":2.194939},{"c":2.185,"h":2.2,"l":2.185,"n":107,"o":2.19,"t":"2026-10-19T15:25:00Z","v":17876,"vw":2.190355},{"c":2.185,"h":2.2,"l":2.185,"n":53,"o":2.19,"t":"2026-10-19T15:30:00Z","v":5570,"vw":2.193221},{"c":2.185,"h":2.19,"l":2.18,"n":51,"o":2.19,"t":"2026-10-19T15:35:00Z","v":8483,"vw":2.18578},{"c":2.18,"h":2.19,"l":2.18,"n":6,"o":2.19,"t":"2026-10-19T15:40:00Z","v":256,"vw":2.185},{"c":2.185,"h":2.185,"l":2.18,"n":19,"o":2.18,"t":"2026-10-19T15:45:00Z","v":871,"vw":2.1825},{"c":2.17,"h":2.19,"l":2.165,"n":101,"o":2.185,"t":"2026-10-19T15:50:00Z","v":37788,"vw":2.177663},{"c":2.17,"h":2.18,"l":2.16,"n":52,"o":2.16,"t":"2026-10-19T15:55:00Z","v":3687,"vw":2.170274},{"c":2.175,"h":2.175,"l":2.165,"n":52,"o":2.17,"t":"2026-10-19T16:00:00Z","v":5026,"vw":2.169884},{"c":2.165,"h":2.17,"l":2.16,"n":21,"o":2.17,"t":"2026-10-19T16:05:00Z","v":2506,"vw":2.168943},{"c":2.17,"h":2.1713,"l":2.165,"n":49,"o":2.165,"t":"2026-10-19T16:10:00Z","v":5956,"vw":2.170004},{"c":2.17,"h":2.18,"l":2.17,"n":3,"o":2.18,"t":"2026-10-19T16:15:00Z","v":203,"vw":2.175},{"c":2.17,"h":2.18,"l":2.17,"n":27,"o":2.17,"t":"2026-10-19T16:20:00Z","v":1273,"vw":2.1725},{"c":2.1799,"h":2.18,"l":2.175,"n":27,"o":2.175,"t":"2026-10-19T16:25:00Z","v":1699,"vw":2.17772},{"c":2.18,"h":2.185,"l":2.175,"n":114,"o":2.18,"t":"2026-10-19T16:30:00Z","v":16670,"vw":2.180355},{"c":2.19,"h":2.19,"l":2.18,"n":131,"o":2.18,"t":"2026-10-19T16:35:00Z","v":20121,"vw":2.183139},{"c":2.195,"h":2.2,"l":2.19,"n":28,"o":2.195,"t":"2026-10-19T16:40:00Z","v":2046,"vw":2.195},{"c":2.185,"h":2.1988,"l":2.185,"n":64,"o":2.195,"t":"2026-10-19T16:45:00Z","v":7874,"vw":2.190327},{"c":2.18,"h":2.185,"l":2.18,"n":24,"o":2.185,"t":"2026-10-19T16:50:00Z","v":822,"vw":2.1825},{"c":2.18,"h":2.19,"l":2.18,"n":45,"o":2.185,"t":"2026-10-19T16:55:00Z","v":2595,"vw":2.183843},{"c":2.185,"h":2.19,"l":2.18,"n":39,"o":2.19,"t":"2026-10-19T17:00:00Z","v":4269,"vw":2.187549},{"c":2.18,"h":2.185,"l":2.18,"n":18,"o":2.18,"t":"2026-10-19T17:05:00Z","v":1177,"vw":2.182544},{"c":2.18,"h":2.185,"l":2.175,"n":82,"o":2.185,"t":"2026-10-19T17:10:00Z","v":8544,"vw":2.179815},{"c":2.175,"h":2.1788,"l":2.1701,"n":32,"o":2.1788,"t":"2026-10-19T17:15:00Z","v":16094,"vw":2.170417},{"c":2.18,"h":2.18,"l":2.175,"n":43,"o":2.175,"t":"2026-10-19T17:20:00Z","v":2039,"vw":2.176176},{"c":2.175,"h":2.18,"l":2.17,"n":72,"o":2.175,"t":"2026-10-19T17:25:00Z","v":8039,"vw":2.178556},{"c":2.175,"h":2.18,"l":2.175,"n":56,"o":2.175,"t":"2026-10-19T17:30:00Z","v":3674,"vw":2.175352},{"c":2.165,"h":2.175,"l":2.16,"n":68,"o":2.175,"t":"2026-10-19T17:35:00Z","v":7543,"vw":2.170062},{"c":2.16,"h":2.16,"l":2.16,"n":8,"o":2.16,"t":"2026-10-19T17:40:00Z","v":344,"vw":2.16},{"c":2.16,"h":2.16,"l":2.15,"n":43,"o":2.16,"t":"2026-10-19T17:45:00Z","v":7218,"vw":2.159772},{"c":2.1515,"h":2.155,"l":2.1515,"n":6,"o":2.155,"t":"2026-10-19T17:50:00Z","v":264,"vw":2.15325},{"c":2.155,"h":2.16,"l":2.15,"n":19,"o":2.155,"t":"2026-10-19T17:55:00Z","v":1445,"vw":2.153085},{"c":2.155,"h":2.155,"l":2.15,"n":29,"o":2.155,"t":"2026-10-19T18:00:00Z","v":1938,"vw":2.1535},{"c":2.15,"h":2.155,"l":2.15,"n":19,"o":2.155,"t":"2026-10-19T18:05:00Z","v":690,"vw":2.153333},{"c":2.15,"h":2.16,"l":2.15,"n":35,"o":2.155,"t":"2026-10-19T18:10:00Z","v":3170,"vw":2.154443},{"c":2.17,"h":2.17,"l":2.155,"n":87,"o":2.155,"t":"2026-10-19T18:15:00Z","v":10164,"vw":2.16119},{"c":2.17,"h":2.17,"l":2.164,"n":21,"o":2.17,"t":"2026-10-19T18:20:00Z","v":2133,"vw":2.167132},{"c":2.155,"h":2.17,"l":2.155,"n":79,"o":2.17,"t":"2026-10-19T18:25:00Z","v":13953,"vw":2.160103},{"c":2.16,"h":2.165,"l":2.155,"n":96,"o":2.16,"t":"2026-10-19T18:30:00Z","v":24348,"vw":2.16034},{"c":2.16,"h":2.16,"l":2.15,"n":45,"o":2.155,"t":"2026-10-19T18:35:00Z","v":6644,"vw":2.155995},{"c":2.17,"h":2.17,"l":2.155,"n":59,"o":2.1559,"t":"2026-10-19T18:40:00Z","v":9264,"vw":2.160797},{"c":2.16,"h":2.17,"l":2.16,"n":20,"o":2.165,"t":"2026-10-19T18:45:00Z","v":3265,"vw":2.166165},{"c":2.165,"h":2.17,"l":2.16,"n":43,"o":2.165,"t":"2026-10-19T18:50:00Z","v":3110,"vw":2.163087},{"c":2.16,"h":2.17,"l":2.16,"n":41,"o":2.165,"t":"2026-10-19T18:55:00Z","v":4509,"vw":2.16567},{"c":2.165,"h":2.17,"l":2.165,"n":59,"o":2.1692,"t":"2026-10-19T19:00:00Z","v":4881,"vw":2.169298},{"c":2.165,"h":2.175,"l":2.165,"n":135,"o":2.165,"t":"2026-10-19T19:05:00Z","v":14319,"vw":2.170715},{"c":2.16,"h":2.17,"l":2.16,"n":18,"o":2.17,"t":"2026-10-19T19:10:00Z","v":822,"vw":2.164092},{"c":2.165,"h":2.17,"l":2.16,"n":83,"o":2.165,"t":"2026-10-19T19:15:00Z","v":20052,"vw":2.16237},{"c":2.16,"h":2.17,"l":2.16,"n":47,"o":2.16,"t":"2026-10-19T19:20:00Z","v":4046,"vw":2.162908},{"c":2.165,"h":2.17,"l":2.16,"n":65,"o":2.16,"t":"2026-10-19T19:25:00Z","v":4644,"vw":2.162807},{"c":2.17,"h":2.175,"l":2.155,"n":408,"o":2.16,"t":"2026-10-19T19:30:00Z","v":100536,"vw":2.16687},{"c":2.175,"h":2.175,"l":2.17,"n":99,"o":2.17,"t":"2026-10-19T19:35:00Z","v":18485,"vw":2.173883},{"c":2.185,"h":2.185,"l":2.17,"n":203,"o":2.17,"t":"2026-10-19T19:40:00Z","v":37600,"vw":2.173517},{"c":2.185,"h":2.19,"l":2.18,"n":89,"o":2.19,"t":"2026-10-19T19:45:00Z","v":5197,"vw":2.185872},{"c":2.195,"h":2.2,"l":2.18,"n":206,"o":2.18,"t":"2026-10-19T19:50:00Z","v":43497,"vw":2.189305},{"c":2.2,"h":2.21,"l":2.19,"n":429,"o":2.195,"t":"2026-10-19T19:55:00Z","v":80536,"vw":2.199935},{"c":2.21,"h":2.21,"l":2.19,"n":12,"o":2.19,"t":"2026-10-19T20:00:00Z","v":56313,"vw":2.190746},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-20T08:00:00Z","v":333,"vw":2.13},{"c":2.21,"h":2.21,"l":2.21,"n":13,"o":2.21,"t":"2026-10-20T13:25:00Z","v":3900,"vw":2.21},{"c":2.235,"h":2.25,"l":2.19,"n":151,"o":2.19,"t":"2026-10-20T13:30:00Z","v":42186,"vw":2.200897},{"c":2.215,"h":2.235,"l":2.205,"n":237,"o":2.235,"t":"2026-10-20T13:35:00Z","v":36010,"vw":2.219673},{"c":2.235,"h":2.24,"l":2.21,"n":146,"o":2.219,"t":"2026-10-20T13:40:00Z","v":19315,"vw":2.229837},{"c":2.25,"h":2.25,"l":2.225,"n":230,"o":2.235,"t":"2026-10-20T13:45:00Z","v":40044,"vw":2.23965},{"c":2.29,"h":2.3,"l":2.245,"n":397,"o":2.255,"t":"2026-10-20T13:50:00Z","v":154358,"vw":2.271984},{"c":2.3,"h":2.3,"l":2.281,"n":105,"o":2.285,"t":"2026-10-20T13:55:00Z","v":19791,"vw":2.291128},{"c":2.3113,"h":2.315,"l":2.295,"n":32,"o":2.295,"t":"2026-10-20T14:00:00Z","v":7267,"vw":2.300446},{"c":2.305,"h":2.32,"l":2.2913,"n":133,"o":2.31,"t":"2026-10-20T14:05:00Z","v":19830,"vw":2.306194},{"c":2.325,"h":2.33,"l":2.305,"n":84,"o":2.305,"t":"2026-10-20T14:10:00Z","v":8182,"vw":2.316602},{"c":2.32,"h":2.34,"l":2.315,"n":123,"o":2.33,"t":"2026-10-20T14:15:00Z","v":23056,"vw":2.330331},{"c":2.325,"h":2.3299,"l":2.3191,"n":47,"o":2.3201,"t":"2026-10-20T14:20:00Z","v":8407,"vw":2.322155},{"c":2.295,"h":2.32,"l":2.28,"n":119,"o":2.32,"t":"2026-10-20T14:25:00Z","v":25197,"vw":2.293888},{"c":2.305,"h":2.31,"l":2.295,"n":84,"o":2.295,"t":"2026-10-20T14:30:00Z","v":11202,"vw":2.301822},{"c":2.32,"h":2.3252,"l":2.305,"n":173,"o":2.305,"t":"2026-10-20T14:35:00Z","v":24993,"vw":2.318062},{"c":2.29,"h":2.315,"l":2.29,"n":129,"o":2.315,"t":"2026-10-20T14:40:00Z","v":20430,"vw":2.303499},{"c":2.305,"h":2.305,"l":2.29,"n":110,"o":2.29,"t":"2026-10-20T14:45:00Z","v":12482,"vw":2.30152},{"c":2.315,"h":2.32,"l":2.295,"n":149,"o":2.305,"t":"2026-10-20T14:50:00Z","v":26280,"vw":2.309339},{"c":2.315,"h":2.32,"l":2.315,"n":147,"o":2.315,"t":"2026-10-20T14:55:00Z","v":21379,"vw":2.317111},{"c":2.32,"h":2.33,"l":2.31,"n":144,"o":2.31,"t":"2026-10-20T15:00:00Z","v":24434,"vw":2.321343},{"c":2.315,"h":2.33,"l":2.31,"n":128,"o":2.32,"t":"2026-10-20T15:05:00Z","v":18869,"vw":2.319002},{"c":2.295,"h":2.32,"l":2.29,"n":117,"o":2.32,"t":"2026-10-20T15:10:00Z","v":16520,"vw":2.309287},{"c":2.305,"h":2.31,"l":2.29,"n":119,"o":2.29,"t":"2026-10-20T15:15:00Z","v":15535,"vw":2.300552},{"c":2.31,"h":2.315,"l":2.295,"n":169,"o":2.305,"t":"2026-10-20T15:20:00Z","v":26019,"vw":2.304178},{"c":2.315,"h":2.32,"l":2.31,"n":52,"o":2.315,"t":"2026-10-20T15:25:00Z","v":6794,"vw":2.316605},{"c":2.31,"h":2.315,"l":2.31,"n":55,"o":2.315,"t":"2026-10-20T15:30:00Z","v":6909,"vw":2.314511},{"c":2.315,"h":2.315,"l":2.31,"n":46,"o":2.315,"t":"2026-10-20T15:35:00Z","v":4050,"vw":2.314255},{"c":2.31,"h":2.319,"l":2.31,"n":43,"o":2.3109,"t":"2026-10-20T15:40:00Z","v":3392,"vw":2.311452},{"c":2.3,"h":2.31,"l":2.3,"n":82,"o":2.31,"t":"2026-10-20T15:45:00Z","v":7746,"vw":2.306853},{"c":2.2901,"h":2.3,"l":2.29,"n":145,"o":2.3,"t":"2026-10-20T15:50:00Z","v":25735,"vw":2.293855},{"c":2.29,"h":2.295,"l":2.29,"n":51,"o":2.295,"t":"2026-10-20T15:55:00Z","v":7532,"vw":2.294009},{"c":2.285,"h":2.295,"l":2.285,"n":212,"o":2.29,"t":"2026-10-20T16:00:00Z","v":35455,"vw":2.289613},{"c":2.28,"h":2.2808,"l":2.28,"n":30,"o":2.28,"t":"2026-10-20T16:05:00Z","v":3529,"vw":2.280402},{"c":2.275,"h":2.28,"l":2.26,"n":143,"o":2.28,"t":"2026-10-20T16:10:00Z","v":26973,"vw":2.271794},{"c":2.27,"h":2.275,"l":2.27,"n":24,"o":2.2711,"t":"2026-10-20T16:15:00Z","v":3102,"vw":2.271539},{"c":2.28,"h":2.28,"l":2.27,"n":89,"o":2.27,"t":"2026-10-20T16:20:00Z","v":13298,"vw":2.274916},{"c":2.27,"h":2.28,"l":2.27,"n":70,"o":2.28,"t":"2026-10-20T16:25:00Z","v":6788,"vw":2.275176},{"c":2.275,"h":2.28,"l":2.27,"n":142,"o":2.275,"t":"2026-10-20T16:30:00Z","v":15566,"vw":2.277685},{"c":2.28,"h":2.2892,"l":2.275,"n":59,"o":2.275,"t":"2026-10-20T16:35:00Z","v":10522,"vw":2.281589},{"c":2.28,"h":2.285,"l":2.28,"n":32,"o":2.28,"t":"2026-10-20T16:40:00Z","v":2861,"vw":2.280629},{"c":2.275,"h":2.28,"l":2.27,"n":60,"o":2.28,"t":"2026-10-20T16:45:00Z","v":6260,"vw":2.275724},{"c":2.27,"h":2.275,"l":2.27,"n":32,"o":2.275,"t":"2026-10-20T16:50:00Z","v":2850,"vw":2.271579},{"c":2.26,"h":2.28,"l":2.26,"n":87,"o":2.27,"t":"2026-10-20T16:55:00Z","v":24362,"vw":2.269912},{"c":2.26,"h":2.27,"l":2.26,"n":56,"o":2.26,"t":"2026-10-20T17:00:00Z","v":3985,"vw":2.263742},{"c":2.26,"h":2.265,"l":2.26,"n":79,"o":2.26,"t":"2026-10-20T17:05:00Z","v":4838,"vw":2.26028},{"c":2.26,"h":2.265,"l":2.26,"n":51,"o":2.26,"t":"2026-10-20T17:10:00Z","v":5337,"vw":2.261985},{"c":2.275,"h":2.28,"l":2.265,"n":132,"o":2.27,"t":"2026-10-20T17:15:00Z","v":18544,"vw":2.267931},{"c":2.275,"h":2.28,"l":2.275,"n":49,"o":2.28,"t":"2026-10-20T17:20:00Z","v":6824,"vw":2.27586},{"c":2.27,"h":2.28,"l":2.27,"n":45,"o":2.275,"t":"2026-10-20T17:25:00Z","v":3895,"vw":2.276778},{"c":2.275,"h":2.28,"l":2.27,"n":23,"o":2.28,"t":"2026-10-20T17:30:00Z","v":2001,"vw":2.274708},{"c":2.275,"h":2.28,"l":2.275,"n":99,"o":2.28,"t":"2026-10-20T17:35:00Z","v":13052,"vw":2.276761},{"c":2.275,"h":2.285,"l":2.275,"n":169,"o":2.275,"t":"2026-10-20T17:40:00Z","v":22556,"vw":2.280073},{"c":2.275,"h":2.28,"l":2.275,"n":77,"o":2.275,"t":"2026-10-20T17:45:00Z","v":8909,"vw":2.276702},{"c":2.285,"h":2.285,"l":2.275,"n":122,"o":2.275,"t":"2026-10-20T17:50:00Z","v":8153,"vw":2.282347},{"c":2.285,"h":2.285,"l":2.275,"n":85,"o":2.28,"t":"2026-10-20T17:55:00Z","v":10153,"vw":2.277875},{"c":2.28,"h":2.285,"l":2.28,"n":16,"o":2.285,"t":"2026-10-20T18:00:00Z","v":1342,"vw":2.280556},{"c":2.28,"h":2.29,"l":2.28,"n":143,"o":2.28,"t":"2026-10-20T18:05:00Z","v":3789,"vw":2.284231},{"c":2.29,"h":2.29,"l":2.28,"n":42,"o":2.28,"t":"2026-10-20T18:10:00Z","v":4518,"vw":2.286057},{"c":2.275,"h":2.29,"l":2.275,"n":89,"o":2.285,"t":"2026-10-20T18:15:00Z","v":10341,"vw":2.279878},{"c":2.285,"h":2.29,"l":2.275,"n":164,"o":2.275,"t":"2026-10-20T18:20:00Z","v":29905,"vw":2.283104},{"c":2.285,"h":2.29,"l":2.285,"n":158,"o":2.285,"t":"2026-10-20T18:25:00Z","v":28451,"vw":2.285018},{"c":2.285,"h":2.285,"l":2.285,"n":91,"o":2.285,"t":"2026-10-20T18:30:00Z","v":15992,"vw":2.285},{"c":2.2992,"h":2.2992,"l":2.285,"n":131,"o":2.285,"t":"2026-10-20T18:35:00Z","v":16921,"vw":2.290638},{"c":2.295,"h":2.3,"l":2.295,"n":27,"o":2.295,"t":"2026-10-20T18:40:00Z","v":2394,"vw":2.29625},{"c":2.295,"h":2.295,"l":2.29,"n":58,"o":2.295,"t":"2026-10-20T18:45:00Z","v":2996,"vw":2.294444},{"c":2.305,"h":2.305,"l":2.295,"n":145,"o":2.295,"t":"2026-10-20T18:50:00Z","v":20091,"vw":2.298424},{"c":2.315,"h":2.315,"l":2.305,"n":79,"o":2.305,"t":"2026-10-20T18:55:00Z","v":11199,"vw":2.309709},{"c":2.345,"h":2.345,"l":2.315,"n":177,"o":2.315,"t":"2026-10-20T19:00:00Z","v":36186,"vw":2.330246},{"c":2.36,"h":2.36,"l":2.345,"n":92,"o":2.345,"t":"2026-10-20T19:05:00Z","v":17414,"vw":2.353357},{"c":2.355,"h":2.365,"l":2.355,"n":267,"o":2.36,"t":"2026-10-20T19:10:00Z","v":77004,"vw":2.362342},{"c":2.355,"h":2.36,"l":2.35,"n":67,"o":2.355,"t":"2026-10-20T19:15:00Z","v":8808,"vw":2.354777},{"c":2.365,"h":2.37,"l":2.35,"n":382,"o":2.36,"t":"2026-10-20T19:20:00Z","v":81001,"vw":2.36127},{"c":2.37,"h":2.37,"l":2.36,"n":127,"o":2.365,"t":"2026-10-20T19:25:00Z","v":15873,"vw":2.366821},{"c":2.365,"h":2.37,"l":2.365,"n":88,"o":2.365,"t":"2026-10-20T19:30:00Z","v":8915,"vw":2.365499},{"c":2.3654,"h":2.37,"l":2.36,"n":135,"o":2.365,"t":"2026-10-20T19:35:00Z","v":14662,"vw":2.365262},{"c":2.36,"h":2.37,"l":2.36,"n":146,"o":2.365,"t":"2026-10-20T19:40:00Z","v":25745,"vw":2.364933},{"c":2.34,"h":2.3699,"l":2.34,"n":509,"o":2.365,"t":"2026-10-20T19:45:00Z","v":53503,"vw":2.354732},{"c":2.325,"h":2.345,"l":2.32,"n":479,"o":2.34,"t":"2026-10-20T19:50:00Z","v":65074,"vw":2.334385},{"c":2.295,"h":2.328,"l":2.29,"n":1548,"o":2.325,"t":"2026-10-20T19:55:00Z","v":214624,"vw":2.304146},{"c":2.3,"h":2.3,"l":2.3,"n":19,"o":2.3,"t":"2026-10-20T20:00:00Z","v":82816,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T20:35:00Z","v":428,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T21:00:00Z","v":12743,"vw":2.3},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-20T23:05:00Z","v":711,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T08:00:00Z","v":410,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T11:00:00Z","v":200,"vw":2.35},{"c":2.3515,"h":2.3515,"l":2.3515,"n":1,"o":2.3515,"t":"2026-10-21T11:05:00Z","v":1000,"vw":2.3515},{"c":2.3598,"h":2.3598,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T11:20:00Z","v":350,"vw":2.357},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-21T11:35:00Z","v":2050,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T12:50:00Z","v":100,"vw":2.35},{"c":2.3136,"h":2.3136,"l":2.3136,"n":1,"o":2.3136,"t":"2026-10-21T13:05:00Z","v":800,"vw":2.3136},{"c":2.29,"h":2.31,"l":2.29,"n":4,"o":2.31,"t":"2026-10-21T13:15:00Z","v":999,"vw":2.296459},{"c":2.339,"h":2.36,"l":2.31,"n":33,"o":2.32,"t":"2026-10-21T13:30:00Z","v":7848,"vw":2.324937},{"c":2.345,"h":2.345,"l":2.29,"n":95,"o":2.31,"t":"2026-10-21T13:35:00Z","v":20431,"vw":2.312889},{"c":2.335,"h":2.35,"l":2.325,"n":78,"o":2.34,"t":"2026-10-21T13:40:00Z","v":13189,"vw":2.338031},{"c":2.335,"h":2.335,"l":2.33,"n":26,"o":2.33,"t":"2026-10-21T13:45:00Z","v":2726,"vw":2.334043},{"c":2.3301,"h":2.365,"l":2.3301,"n":172,"o":2.34,"t":"2026-10-21T13:50:00Z","v":26414,"vw":2.351673},{"c":2.305,"h":2.33,"l":2.28,"n":350,"o":2.33,"t":"2026-10-21T13:55:00Z","v":40441,"vw":2.299954},{"c":2.285,"h":2.3091,"l":2.285,"n":75,"o":2.305,"t":"2026-10-21T14:00:00Z","v":6382,"vw":2.294635},{"c":2.2999,"h":2.3,"l":2.28,"n":59,"o":2.28,"t":"2026-10-21T14:05:00Z","v":5500,"vw":2.290596},{"c":2.295,"h":2.3,"l":2.29,"n":70,"o":2.295,"t":"2026-10-21T14:10:00Z","v":7624,"vw":2.294733},{"c":2.295,"h":2.295,"l":2.29,"n":57,"o":2.29,"t":"2026-10-21T14:15:00Z","v":3362,"vw":2.292316},{"c":2.315,"h":2.315,"l":2.29,"n":196,"o":2.295,"t":"2026-10-21T14:20:00Z","v":30705,"vw":2.300245},{"c":2.325,"h":2.325,"l":2.315,"n":89,"o":2.315,"t":"2026-10-21T14:25:00Z","v":7410,"vw":2.322521},{"c":2.335,"h":2.34,"l":2.325,"n":67,"o":2.33,"t":"2026-10-21T14:30:00Z","v":10361,"vw":2.335862},{"c":2.335,"h":2.34,"l":2.335,"n":78,"o":2.335,"t":"2026-10-21T14:35:00Z","v":7099,"vw":2.336806},{"c":2.34,"h":2.34,"l":2.33,"n":94,"o":2.335,"t":"2026-10-21T14:40:00Z","v":14376,"vw":2.338875},{"c":2.34,"h":2.34,"l":2.33,"n":96,"o":2.34,"t":"2026-10-21T14:45:00Z","v":23089,"vw":2.337824},{"c":2.315,"h":2.34,"l":2.31,"n":277,"o":2.34,"t":"2026-10-21T14:50:00Z","v":57023,"vw":2.322253},{"c":2.32,"h":2.32,"l":2.31,"n":90,"o":2.315,"t":"2026-10-21T14:55:00Z","v":15339,"vw":2.313687},{"c":2.285,"h":2.315,"l":2.285,"n":138,"o":2.315,"t":"2026-10-21T15:00:00Z","v":25187,"vw":2.307048},{"c":2.289,"h":2.29,"l":2.285,"n":68,"o":2.285,"t":"2026-10-21T15:05:00Z","v":7142,"vw":2.285601},{"c":2.285,"h":2.29,"l":2.2812,"n":88,"o":2.29,"t":"2026-10-21T15:10:00Z","v":8921,"vw":2.288408},{"c":2.285,"h":2.285,"l":2.285,"n":92,"o":2.285,"t":"2026-10-21T15:15:00Z","v":1955,"vw":2.285},{"c":2.305,"h":2.305,"l":2.285,"n":124,"o":2.285,"t":"2026-10-21T15:20:00Z","v":8820,"vw":2.291704},{"c":2.31,"h":2.315,"l":2.295,"n":197,"o":2.305,"t":"2026-10-21T15:25:00Z","v":22889,"vw":2.306604},{"c":2.315,"h":2.315,"l":2.3,"n":141,"o":2.315,"t":"2026-10-21T15:30:00Z","v":22651,"vw":2.310604},{"c":2.305,"h":2.315,"l":2.305,"n":221,"o":2.311,"t":"2026-10-21T15:35:00Z","v":21175,"vw":2.310351},{"c":2.31,"h":2.315,"l":2.31,"n":44,"o":2.3101,"t":"2026-10-21T15:40:00Z","v":6390,"vw":2.314496},{"c":2.31,"h":2.315,"l":2.3,"n":227,"o":2.31,"t":"2026-10-21T15:45:00Z","v":53180,"vw":2.311997},{"c":2.305,"h":2.305,"l":2.305,"n":34,"o":2.305,"t":"2026-10-21T15:50:00Z","v":2765,"vw":2.305},{"c":2.305,"h":2.3099,"l":2.3,"n":93,"o":2.3,"t":"2026-10-21T15:55:00Z","v":8727,"vw":2.303475},{"c":2.305,"h":2.305,"l":2.3,"n":90,"o":2.305,"t":"2026-10-21T16:00:00Z","v":6610,"vw":2.303822},{"c":2.31,"h":2.31,"l":2.305,"n":104,"o":2.31,"t":"2026-10-21T16:05:00Z","v":3278,"vw":2.306584},{"c":2.305,"h":2.31,"l":2.3,"n":103,"o":2.305,"t":"2026-10-21T16:10:00Z","v":3717,"vw":2.304819},{"c":2.325,"h":2.33,"l":2.3,"n":363,"o":2.305,"t":"2026-10-21T16:15:00Z","v":98179,"vw":2.312943},{"c":2.33,"h":2.335,"l":2.325,"n":112,"o":2.33,"t":"2026-10-21T16:20:00Z","v":14388,"vw":2.32732},{"c":2.3303,"h":2.335,"l":2.3303,"n":40,"o":2.335,"t":"2026-10-21T16:25:00Z","v":1615,"vw":2.334387},{"c":2.335,"h":2.345,"l":2.33,"n":214,"o":2.335,"t":"2026-10-21T16:30:00Z","v":31877,"vw":2.33775},{"c":2.35,"h":2.35,"l":2.33,"n":85,"o":2.33,"t":"2026-10-21T16:35:00Z","v":8984,"vw":2.336307},{"c":2.33,"h":2.35,"l":2.33,"n":114,"o":2.35,"t":"2026-10-21T16:40:00Z","v":11656,"vw":2.340989},{"c":2.33,"h":2.335,"l":2.33,"n":30,"o":2.335,"t":"2026-10-21T16:45:00Z","v":1702,"vw":2.334559},{"c":2.335,"h":2.3385,"l":2.33,"n":79,"o":2.335,"t":"2026-10-21T16:50:00Z","v":6549,"vw":2.334279},{"c":2.345,"h":2.35,"l":2.335,"n":99,"o":2.335,"t":"2026-10-21T16:55:00Z","v":6730,"vw":2.340047},{"c":2.335,"h":2.345,"l":2.335,"n":67,"o":2.34,"t":"2026-10-21T17:00:00Z","v":8539,"vw":2.339727},{"c":2.32,"h":2.34,"l":2.32,"n":140,"o":2.335,"t":"2026-10-21T17:05:00Z","v":20741,"vw":2.32962},{"c":2.31,"h":2.325,"l":2.31,"n":98,"o":2.325,"t":"2026-10-21T17:10:00Z","v":9353,"vw":2.318816},{"c":2.315,"h":2.32,"l":2.31,"n":81,"o":2.315,"t":"2026-10-21T17:15:00Z","v":9543,"vw":2.315837},{"c":2.31,"h":2.32,"l":2.3,"n":99,"o":2.32,"t":"2026-10-21T17:20:00Z","v":23482,"vw":2.309444},{"c":2.31,"h":2.31,"l":2.3,"n":91,"o":2.3,"t":"2026-10-21T17:25:00Z","v":7185,"vw":2.306937},{"c":2.315,"h":2.315,"l":2.305,"n":111,"o":2.305,"t":"2026-10-21T17:30:00Z","v":9783,"vw":2.311825},{"c":2.315,"h":2.315,"l":2.3113,"n":44,"o":2.315,"t":"2026-10-21T17:35:00Z","v":2764,"vw":2.314622},{"c":2.3174,"h":2.32,"l":2.3127,"n":84,"o":2.315,"t":"2026-10-21T17:40:00Z","v":4753,"vw":2.315701},{"c":2.31,"h":2.32,"l":2.31,"n":66,"o":2.315,"t":"2026-10-21T17:45:00Z","v":4706,"vw":2.315639},{"c":2.31,"h":2.315,"l":2.31,"n":47,"o":2.31,"t":"2026-10-21T17:50:00Z","v":5542,"vw":2.314221},{"c":2.31,"h":2.315,"l":2.31,"n":27,"o":2.31,"t":"2026-10-21T17:55:00Z","v":814,"vw":2.311},{"c":2.315,"h":2.315,"l":2.31,"n":65,"o":2.31,"t":"2026-10-21T18:00:00Z","v":3444,"vw":2.313267},{"c":2.305,"h":2.315,"l":2.305,"n":111,"o":2.315,"t":"2026-10-21T18:05:00Z","v":12080,"vw":2.309136},{"c":2.315,"h":2.315,"l":2.305,"n":30,"o":2.305,"t":"2026-10-21T18:10:00Z","v":3749,"vw":2.309687},{"c":2.31,"h":2.3157,"l":2.31,"n":44,"o":2.315,"t":"2026-10-21T18:15:00Z","v":2733,"vw":2.311451},{"c":2.305,"h":2.31,"l":2.305,"n":71,"o":2.31,"t":"2026-10-21T18:20:00Z","v":8505,"vw":2.30785},{"c":2.315,"h":2.315,"l":2.305,"n":114,"o":2.305,"t":"2026-10-21T18:25:00Z","v":7465,"vw":2.309279},{"c":2.305,"h":2.315,"l":2.3,"n":101,"o":2.31,"t":"2026-10-21T18:30:00Z","v":6641,"vw":2.308595},{"c":2.31,"h":2.315,"l":2.305,"n":89,"o":2.305,"t":"2026-10-21T18:35:00Z","v":9128,"vw":2.309127},{"c":2.315,"h":2.315,"l":2.315,"n":20,"o":2.315,"t":"2026-10-21T18:40:00Z","v":690,"vw":2.315},{"c":2.3,"h":2.315,"l":2.3,"n":87,"o":2.315,"t":"2026-10-21T18:45:00Z","v":9604,"vw":2.310546},{"c":2.305,"h":2.305,"l":2.3,"n":66,"o":2.305,"t":"2026-10-21T18:50:00Z","v":2674,"vw":2.30475},{"c":2.305,"h":2.3099,"l":2.305,"n":60,"o":2.3099,"t":"2026-10-21T18:55:00Z","v":3955,"vw":2.30586},{"c":2.295,"h":2.305,"l":2.29,"n":121,"o":2.3,"t":"2026-10-21T19:00:00Z","v":25164,"vw":2.299191},{"c":2.3,"h":2.3,"l":2.29,"n":83,"o":2.295,"t":"2026-10-21T19:05:00Z","v":7476,"vw":2.295003},{"c":2.285,"h":2.3,"l":2.285,"n":139,"o":2.295,"t":"2026-10-21T19:10:00Z","v":14552,"vw":2.29013},{"c":2.285,"h":2.29,"l":2.285,"n":85,"o":2.285,"t":"2026-10-21T19:15:00Z","v":3361,"vw":2.287637},{"c":2.285,"h":2.29,"l":2.285,"n":74,"o":2.285,"t":"2026-10-21T19:20:00Z","v":4536,"vw":2.287364},{"c":2.295,"h":2.3,"l":2.285,"n":118,"o":2.29,"t":"2026-10-21T19:25:00Z","v":10924,"vw":2.29146},{"c":2.305,"h":2.31,"l":2.295,"n":182,"o":2.3,"t":"2026-10-21T19:30:00Z","v":46408,"vw":2.299659},{"c":2.2956,"h":2.31,"l":2.295,"n":159,"o":2.305,"t":"2026-10-21T19:35:00Z","v":26916,"vw":2.300001},{"c":2.295,"h":2.3,"l":2.29,"n":153,"o":2.29,"t":"2026-10-21T19:40:00Z","v":9196,"vw":2.293334},{"c":2.31,"h":2.31,"l":2.29,"n":182,"o":2.3,"t":"2026-10-21T19:45:00Z","v":16515,"vw":2.301845},{"c":2.31,"h":2.31,"l":2.3,"n":185,"o":2.31,"t":"2026-10-21T19:50:00Z","v":20894,"vw":2.305007},{"c":2.285,"h":2.305,"l":2.275,"n":787,"o":2.3,"t":"2026-10-21T19:55:00Z","v":122491,"vw":2.289665},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-21T20:00:00Z","v":53110,"vw":2.3},{"c":2.3292,"h":2.3292,"l":2.3292,"n":1,"o":2.3292,"t":"2026-10-21T20:40:00Z","v":104,"vw":2.3292},{"c":2.3061,"h":2.3061,"l":2.3061,"n":1,"o":2.3061,"t":"2026-10-21T22:00:00Z","v":100,"vw":2.3061},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T23:30:00Z","v":1000,"vw":2.32},{"c":2.3163,"h":2.3163,"l":2.3163,"n":1,"o":2.3163,"t":"2026-10-22T11:35:00Z","v":100,"vw":2.3163},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-22T13:25:00Z","v":1000,"vw":2.26},{"c":2.275,"h":2.28,"l":2.24,"n":73,"o":2.25,"t":"2026-10-22T13:30:00Z","v":16722,"vw":2.250866},{"c":2.29,"h":2.3,"l":2.28,"n":58,"o":2.28,"t":"2026-10-22T13:35:00Z","v":12398,"vw":2.292368},{"c":2.29,"h":2.29,"l":2.285,"n":23,"o":2.285,"t":"2026-10-22T13:40:00Z","v":2518,"vw":2.288459},{"c":2.295,"h":2.295,"l":2.285,"n":60,"o":2.295,"t":"2026-10-22T13:45:00Z","v":5667,"vw":2.290796},{"c":2.305,"h":2.305,"l":2.295,"n":29,"o":2.295,"t":"2026-10-22T13:50:00Z","v":3555,"vw":2.299263},{"c":2.325,"h":2.325,"l":2.305,"n":56,"o":2.305,"t":"2026-10-22T13:55:00Z","v":6016,"vw":2.317581},{"c":2.325,"h":2.335,"l":2.325,"n":54,"o":2.325,"t":"2026-10-22T14:00:00Z","v":15637,"vw":2.329638},{"c":2.305,"h":2.325,"l":2.305,"n":165,"o":2.325,"t":"2026-10-22T14:05:00Z","v":20545,"vw":2.319346},{"c":2.29,"h":2.305,"l":2.29,"n":123,"o":2.305,"t":"2026-10-22T14:10:00Z","v":17540,"vw":2.300343},{"c":2.295,"h":2.2991,"l":2.295,"n":18,"o":2.295,"t":"2026-10-22T14:15:00Z","v":2130,"vw":2.297556},{"c":2.27,"h":2.295,"l":2.265,"n":99,"o":2.295,"t":"2026-10-22T14:20:00Z","v":19383,"vw":2.278296},{"c":2.275,"h":2.279,"l":2.265,"n":58,"o":2.2709,"t":"2026-10-22T14:25:00Z","v":14472,"vw":2.270356},{"c":2.265,"h":2.2799,"l":2.265,"n":54,"o":2.275,"t":"2026-10-22T14:30:00Z","v":12042,"vw":2.272994},{"c":2.275,"h":2.275,"l":2.26,"n":75,"o":2.265,"t":"2026-10-22T14:35:00Z","v":15405,"vw":2.266282},{"c":2.3,"h":2.3,"l":2.275,"n":70,"o":2.28,"t":"2026-10-22T14:40:00Z","v":4536,"vw":2.288713},{"c":2.285,"h":2.3,"l":2.285,"n":54,"o":2.3,"t":"2026-10-22T14:45:00Z","v":19438,"vw":2.290114},{"c":2.285,"h":2.29,"l":2.285,"n":45,"o":2.285,"t":"2026-10-22T14:50:00Z","v":8480,"vw":2.288397},{"c":2.28,"h":2.285,"l":2.275,"n":77,"o":2.285,"t":"2026-10-22T14:55:00Z","v":9318,"vw":2.279307},{"c":2.275,"h":2.275,"l":2.27,"n":29,"o":2.275,"t":"2026-10-22T15:00:00Z","v":1500,"vw":2.271154},{"c":2.27,"h":2.275,"l":2.27,"n":23,"o":2.275,"t":"2026-10-22T15:05:00Z","v":462,"vw":2.272647},{"c":2.265,"h":2.27,"l":2.26,"n":36,"o":2.27,"t":"2026-10-22T15:10:00Z","v":9312,"vw":2.269265},{"c":2.285,"h":2.285,"l":2.2661,"n":154,"o":2.27,"t":"2026-10-22T15:15:00Z","v":31522,"vw":2.276434},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-22T15:20:00Z","v":204,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":6,"o":2.285,"t":"2026-10-22T15:25:00Z","v":220,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":25,"o":2.285,"t":"2026-10-22T15:30:00Z","v":2381,"vw":2.285},{"c":2.275,"h":2.28,"l":2.275,"n":56,"o":2.28,"t":"2026-10-22T15:35:00Z","v":4567,"vw":2.279559},{"c":2.27,"h":2.275,"l":2.27,"n":25,"o":2.275,"t":"2026-10-22T15:40:00Z","v":5034,"vw":2.272663},{"c":2.275,"h":2.275,"l":2.27,"n":15,"o":2.27,"t":"2026-10-22T15:45:00Z","v":763,"vw":2.272652},{"c":2.285,"h":2.285,"l":2.27,"n":41,"o":2.2754,"t":"2026-10-22T15:50:00Z","v":3434,"vw":2.28001},{"c":2.285,"h":2.285,"l":2.285,"n":6,"o":2.285,"t":"2026-10-22T15:55:00Z","v":473,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":3,"o":2.285,"t":"2026-10-22T16:00:00Z","v":146,"vw":2.285},{"c":2.285,"h":2.29,"l":2.285,"n":12,"o":2.285,"t":"2026-10-22T16:05:00Z","v":806,"vw":2.285843},{"c":2.285,"h":2.285,"l":2.28,"n":25,"o":2.285,"t":"2026-10-22T16:10:00Z","v":2217,"vw":2.2845},{"c":2.3,"h":2.3,"l":2.28,"n":87,"o":2.285,"t":"2026-10-22T16:15:00Z","v":11066,"vw":2.286086},{"c":2.305,"h":2.305,"l":2.295,"n":50,"o":2.295,"t":"2026-10-22T16:20:00Z","v":6527,"vw":2.30111},{"c":2.3088,"h":2.309,"l":2.3,"n":30,"o":2.305,"t":"2026-10-22T16:25:00Z","v":14214,"vw":2.304872},{"c":2.275,"h":2.305,"l":2.275,"n":86,"o":2.305,"t":"2026-10-22T16:30:00Z","v":9505,"vw":2.288618},{"c":2.275,"h":2.275,"l":2.27,"n":17,"o":2.27,"t":"2026-10-22T16:35:00Z","v":1444,"vw":2.27416},{"c":2.2688,"h":2.275,"l":2.26,"n":39,"o":2.27,"t":"2026-10-22T16:40:00Z","v":3313,"vw":2.269412},{"c":2.26,"h":2.265,"l":2.245,"n":113,"o":2.265,"t":"2026-10-22T16:45:00Z","v":30060,"vw":2.254458},{"c":2.275,"h":2.275,"l":2.255,"n":56,"o":2.255,"t":"2026-10-22T16:50:00Z","v":6351,"vw":2.265549},{"c":2.265,"h":2.275,"l":2.265,"n":66,"o":2.275,"t":"2026-10-22T16:55:00Z","v":6884,"vw":2.27},{"c":2.26,"h":2.27,"l":2.26,"n":93,"o":2.265,"t":"2026-10-22T17:00:00Z","v":15939,"vw":2.266587},{"c":2.25,"h":2.26,"l":2.25,"n":39,"o":2.26,"t":"2026-10-22T17:05:00Z","v":2486,"vw":2.256073},{"c":2.26,"h":2.26,"l":2.25,"n":39,"o":2.255,"t":"2026-10-22T17:10:00Z","v":1810,"vw":2.254167},{"c":2.265,"h":2.265,"l":2.255,"n":50,"o":2.255,"t":"2026-10-22T17:15:00Z","v":5425,"vw":2.260849},{"c":2.26,"h":2.265,"l":2.26,"n":49,"o":2.265,"t":"2026-10-22T17:20:00Z","v":3486,"vw":2.260889},{"c":2.25,"h":2.255,"l":2.25,"n":27,"o":2.255,"t":"2026-10-22T17:25:00Z","v":1663,"vw":2.251538},{"c":2.255,"h":2.2599,"l":2.25,"n":24,"o":2.255,"t":"2026-10-22T17:30:00Z","v":4920,"vw":2.25777},{"c":2.26,"h":2.26,"l":2.25,"n":53,"o":2.255,"t":"2026-10-22T17:35:00Z","v":4222,"vw":2.259023},{"c":2.265,"h":2.2685,"l":2.265,"n":24,"o":2.265,"t":"2026-10-22T17:40:00Z","v":1023,"vw":2.265467},{"c":2.265,"h":2.265,"l":2.265,"n":7,"o":2.265,"t":"2026-10-22T17:45:00Z","v":1402,"vw":2.265},{"c":2.255,"h":2.265,"l":2.255,"n":53,"o":2.26,"t":"2026-10-22T17:50:00Z","v":8418,"vw":2.261151},{"c":2.255,"h":2.255,"l":2.25,"n":13,"o":2.255,"t":"2026-10-22T17:55:00Z","v":742,"vw":2.254109},{"c":2.245,"h":2.2588,"l":2.245,"n":44,"o":2.255,"t":"2026-10-22T18:00:00Z","v":4402,"vw":2.249403},{"c":2.245,"h":2.245,"l":2.245,"n":39,"o":2.245,"t":"2026-10-22T18:05:00Z","v":4055,"vw":2.245},{"c":2.24,"h":2.25,"l":2.24,"n":29,"o":2.24,"t":"2026-10-22T18:10:00Z","v":2225,"vw":2.246617},{"c":2.255,"h":2.255,"l":2.2413,"n":67,"o":2.245,"t":"2026-10-22T18:15:00Z","v":7518,"vw":2.248247},{"c":2.265,"h":2.265,"l":2.255,"n":69,"o":2.26,"t":"2026-10-22T18:20:00Z","v":7516,"vw":2.259286},{"c":2.245,"h":2.265,"l":2.24,"n":115,"o":2.265,"t":"2026-10-22T18:25:00Z","v":21114,"vw":2.254257},{"c":2.225,"h":2.25,"l":2.225,"n":210,"o":2.24,"t":"2026-10-22T18:30:00Z","v":67326,"vw":2.235596},{"c":2.23,"h":2.24,"l":2.2242,"n":181,"o":2.2242,"t":"2026-10-22T18:35:00Z","v":29708,"vw":2.229443},{"c":2.235,"h":2.24,"l":2.235,"n":71,"o":2.235,"t":"2026-10-22T18:40:00Z","v":7301,"vw":2.236965},{"c":2.23,"h":2.235,"l":2.23,"n":48,"o":2.235,"t":"2026-10-22T18:45:00Z","v":8274,"vw":2.232742},{"c":2.235,"h":2.24,"l":2.23,"n":63,"o":2.235,"t":"2026-10-22T18:50:00Z","v":15800,"vw":2.231777},{"c":2.23,"h":2.24,"l":2.23,"n":43,"o":2.235,"t":"2026-10-22T18:55:00Z","v":4809,"vw":2.237298},{"c":2.225,"h":2.235,"l":2.22,"n":103,"o":2.235,"t":"2026-10-22T19:00:00Z","v":9950,"vw":2.229165},{"c":2.23,"h":2.235,"l":2.22,"n":100,"o":2.23,"t":"2026-10-22T19:05:00Z","v":9535,"vw":2.230159},{"c":2.225,"h":2.235,"l":2.225,"n":185,"o":2.23,"t":"2026-10-22T19:10:00Z","v":49508,"vw":2.230596},{"c":2.225,"h":2.23,"l":2.225,"n":40,"o":2.225,"t":"2026-10-22T19:15:00Z","v":1657,"vw":2.226364},{"c":2.2302,"h":2.235,"l":2.22,"n":113,"o":2.225,"t":"2026-10-22T19:20:00Z","v":23603,"vw":2.226164},{"c":2.235,"h":2.235,"l":2.23,"n":92,"o":2.23,"t":"2026-10-22T19:25:00Z","v":8233,"vw":2.232588},{"c":2.239,"h":2.239,"l":2.23,"n":95,"o":2.235,"t":"2026-10-22T19:30:00Z","v":6507,"vw":2.235262},{"c":2.228,"h":2.235,"l":2.225,"n":179,"o":2.235,"t":"2026-10-22T19:35:00Z","v":14241,"vw":2.231417},{"c":2.225,"h":2.225,"l":2.22,"n":143,"o":2.225,"t":"2026-10-22T19:40:00Z","v":4132,"vw":2.222337},{"c":2.24,"h":2.24,"l":2.22,"n":225,"o":2.225,"t":"2026-10-22T19:45:00Z","v":20469,"vw":2.231412},{"c":2.235,"h":2.245,"l":2.235,"n":244,"o":2.24,"t":"2026-10-22T19:50:00Z","v":41958,"vw":2.239117},{"c":2.245,"h":2.25,"l":2.24,"n":819,"o":2.24,"t":"2026-10-22T19:55:00Z","v":92229,"vw":2.246275},{"c":2.26,"h":2.26,"l":2.245,"n":14,"o":2.26,"t":"2026-10-22T20:00:00Z","v":85405,"vw":2.259982},{"c":2.2762,"h":2.2762,"l":2.2762,"n":1,"o":2.2762,"t":"2026-10-22T21:50:00Z","v":500,"vw":2.2762},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-22T21:55:00Z","v":600,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-22T23:00:00Z","v":151,"vw":2.25},{"c":2.2774,"h":2.2774,"l":2.2774,"n":1,"o":2.2774,"t":"2026-10-22T23:45:00Z","v":200,"vw":2.2774}],"history":[{"c":12.7,"h":12.84,"l":12.4,"n":5984,"o":12.57,"t":"2024-10-21T04:00:00Z","v":847732,"vw":12.646233},{"c":12.39,"h":12.69,"l":12.19,"n":5044,"o":12.69,"t":"2024-10-22T04:00:00Z","v":297629,"vw":12.340957},{"c":11.69,"h":12.4,"l":11.65,"n":6649,"o":12.29,"t":"2024-10-23T04:00:00Z","v":574554,"vw":11.85456},{"c":11.89,"h":12.31,"l":11.8,"n":4537,"o":12.28,"t":"2024-10-24T04:00:00Z","v":307100,"vw":11.991104},{"c":11.53,"h":11.96,"l":11.5,"n":5761,"o":11.93,"t":"2024-10-25T04:00:00Z","v":515250,"vw":11.673465},{"c":11.91,"h":12.46,"l":11.55,"n":8047,"o":11.77,"t":"2024-10-28T04:00:00Z","v":746734,"vw":12.031745},{"c":11.87,"h":12.09,"l":11.69,"n":5277,"o":11.76,"t":"2024-10-29T04:00:00Z","v":575110,"vw":11.866507},{"c":11.47,"h":11.9355,"l":11.43,"n":4726,"o":11.81,"t":"2024-10-30T04:00:00Z","v":285206,"vw":11.628367},{"c":11.81,"h":11.95,"l":11.4,"n":6219,"o":11.4,"t":"2024-10-31T04:00:00Z","v":620938,"vw":11.778167},{"c":12.09,"h":12.21,"l":11.64,"n":6425,"o":11.97,"t":"2024-11-01T04:00:00Z","v":482202,"vw":11.948208},{"c":12.19,"h":12.9,"l":11.79,"n":7748,"o":12.09,"t":"2024-11-04T05:00:00Z","v":553816,"vw":12.300735},{"c":12.34,"h":12.39,"l":11.95,"n":5667,"o":12.15,"t":"2024-11-05T05:00:00Z","v":426052,"vw":12.20152},{"c":12.34,"h":12.82,"l":12.18,"n":10691,"o":12.51,"t":"2024-11-06T05:00:00Z","v":775631,"vw":12.430678},{"c":11.78,"h":12.42,"l":11.67,"n":9765,"o":12.26,"t":"2024-11-07T05:00:00Z","v":1049684,"vw":11.967408},{"c":11.25,"h":11.83,"l":11.13,"n":9432,"o":11.71,"t":"2024-11-08T05:00:00Z","v":607286,"vw":11.374214},{"c":11.09,"h":11.6882,"l":11.03,"n":8989,"o":11.5,"t":"2024-11-11T05:00:00Z","v":538513,"vw":11.19686},{"c":10.67,"h":11.17,"l":10.51,"n":11431,"o":11.13,"t":"2024-11-12T05:00:00Z","v":1065413,"vw":10.72128},{"c":9.93,"h":10.77,"l":9.85,"n":11743,"o":10.77,"t":"2024-11-13T05:00:00Z","v":1157001,"vw":10.084983},{"c":8.92,"h":10.06,"l":8.86,"n":15582,"o":10.03,"t":"2024-11-14T05:00:00Z","v":1473394,"vw":9.069026},{"c":7.88,"h":8.93,"l":7.87,"n":14209,"o":8.93,"t":"2024-11-15T05:00:00Z","v":1849338,"vw":8.203942},{"c":6.96,"h":7.95,"l":6.79,"n":13706,"o":7.95,"t":"2024-11-18T05:00:00Z","v":1502907,"vw":7.066113},{"c":6.78,"h":7.0799,"l":6.55,"n":16233,"o":6.55,"t":"2024-11-19T05:00:00Z","v":1561935,"vw":6.846263},{"c":6.17,"h":6.865,"l":6.01,"n":13976,"o":6.79,"t":"2024-11-20T05:00:00Z","v":1158374,"vw":6.229347},{"c":3,"h":4.59,"l":2.94,"n":57164,"o":4.47,"t":"2024-11-21T05:00:00Z","v":12632282,"vw":3.294494},{"c":3.47,"h":3.585,"l":2.94,"n":44239,"o":3.06,"t":"2024-11-22T05:00:00Z","v":9654293,"vw":3.295451},{"c":3.69,"h":4.24,"l":3.48,"n":33916,"o":3.55,"t":"2024-11-25T05:00:00Z","v":5773241,"vw":3.809156},{"c":4.4,"h":4.64,"l":3.98,"n":20462,"o":4.06,"t":"2024-11-26T05:00:00Z","v":3804781,"vw":4.31377},{"c":4.12,"h":4.64,"l":4.12,"n":15735,"o":4.6,"t":"2024-11-27T05:00:00Z","v":2240969,"vw":4.238926},{"c":4.35,"h":4.52,"l":4.15,"n":11042,"o":4.15,"t":"2024-11-29T05:00:00Z","v":1396665,"vw":4.373385},{"c":4.15,"h":4.38,"l":4.099,"n":15197,"o":4.35,"t":"2024-12-02T05:00:00Z","v":1597769,"vw":4.197353},{"c":4,"h":4.195,"l":3.93,"n":12771,"o":4.17,"t":"2024-12-03T05:00:00Z","v":1470104,"vw":4.044487},{"c":3.71,"h":4.03,"l":3.66,"n":10738,"o":4.01,"t":"2024-12-04T05:00:00Z","v":1660751,"vw":3.778596},{"c":3.72,"h":3.99,"l":3.655,"n":9540,"o":3.81,"t":"2024-12-05T05:00:00Z","v":1122413,"vw":3.780506},{"c":3.76,"h":3.845,"l":3.53,"n":8526,"o":3.74,"t":"2024-12-06T05:00:00Z","v":1469672,"vw":3.747148},{"c":3.77,"h":4.13,"l":3.72,"n":10020,"o":4.13,"t":"2024-12-09T05:00:00Z","v":1628491,"vw":3.859461},{"c":3.65,"h":3.83,"l":3.53,"n":8918,"o":3.75,"t":"2024-12-10T05:00:00Z","v":1243531,"vw":3.63077},{"c":3.45,"h":3.74,"l":3.42,"n":10937,"o":3.68,"t":"2024-12-11T05:00:00Z","v":1545992,"vw":3.503533},{"c":3.47,"h":3.56,"l":3.31,"n":12861,"o":3.42,"t":"2024-12-12T05:00:00Z","v":1352308,"vw":3.443546},{"c":3.48,"h":3.59,"l":3.27,"n":10423,"o":3.48,"t":"2024-12-13T05:00:00Z","v":1352910,"vw":3.428922},{"c":3.48,"h":3.6,"l":3.395,"n":12616,"o":3.47,"t":"2024-12-16T05:00:00Z","v":1556133,"vw":3.496751},{"c":3.07,"h":3.469,"l":3.07,"n":11055,"o":3.46,"t":"2024-12-17T05:00:00Z","v":1537412,"vw":3.17686},{"c":2.97,"h":3.29,"l":2.95,"n":10388,"o":3.1,"t":"2024-12-18T05:00:00Z","v":1320226,"vw":3.068042},{"c":2.84,"h":3.04,"l":2.7,"n":11404,"o":3.01,"t":"2024-12-19T05:00:00Z","v":1555243,"vw":2.854384},{"c":2.85,"h":2.96,"l":2.8,"n":9665,"o":2.81,"t":"2024-12-20T05:00:00Z","v":2862798,"vw":2.858147},{"c":3.14,"h":3.33,"l":2.86,"n":12607,"o":2.87,"t":"2024-12-23T05:00:00Z","v":1401209,"vw":3.094248},{"c":3.25,"h":3.28,"l":3.09,"n":4384,"o":3.19,"t":"2024-12-24T05:00:00Z","v":502853,"vw":3.215979},{"c":3.29,"h":3.33,"l":3.11,"n":6170,"o":3.2,"t":"2024-12-26T05:00:00Z","v":737723,"vw":3.230237},{"c":3.19,"h":3.39,"l":3.18,"n":6354,"o":3.28,"t":"2024-12-27T05:00:00Z","v":661661,"vw":3.229864},{"c":3.06,"h":3.2,"l":2.96,"n":8063,"o":3.18,"t":"2024-12-30T05:00:00Z","v":1128623,"vw":3.052772},{"c":3.19,"h":3.25,"l":3.03,"n":7060,"o":3.09,"t":"2024-12-31T05:00:00Z","v":1006487,"vw":3.132471},{"c":3.31,"h":3.5,"l":3.21,"n":7707,"o":3.24,"t":"2025-01-02T05:00:00Z","v":816250,"vw":3.356775},{"c":3.51,"h":3.57,"l":3.28,"n":8303,"o":3.34,"t":"2025-01-03T05:00:00Z","v":1211217,"vw":3.490858},{"c":3.53,"h":3.6199,"l":3.23,"n":9460,"o":3.54,"t":"2025-01-06T05:00:00Z","v":1155087,"vw":3.461627},{"c":3.72,"h":3.74,"l":3.53,"n":10383,"o":3.55,"t":"2025-01-07T05:00:00Z","v":1029129,"vw":3.651089},{"c":3.53,"h":3.73,"l":3.48,"n":9698,"o":3.73,"t":"2025-01-08T05:00:00Z","v":1041598,"vw":3.562295},{"c":3.5,"h":3.54,"l":3.31,"n":12422,"o":3.48,"t":"2025-01-10T05:00:00Z","v":1291229,"vw":3.433184},{"c":3.4,"h":3.5,"l":3.27,"n":10214,"o":3.47,"t":"2025-01-13T05:00:00Z","v":1260525,"vw":3.37305},{"c":3.2,"h":3.405,"l":3.15,"n":11452,"o":3.4,"t":"2025-01-14T05:00:00Z","v":1539702,"vw":3.214382},{"c":3.27,"h":3.35,"l":3.155,"n":9951,"o":3.33,"t":"2025-01-15T05:00:00Z","v":1435739,"vw":3.244586},{"c":3.16,"h":3.35,"l":3.02,"n":10255,"o":3.28,"t":"2025-01-16T05:00:00Z","v":1134330,"vw":3.112351},{"c":3.43,"h":3.45,"l":3.1,"n":8281,"o":3.18,"t":"2025-01-17T05:00:00Z","v":1116536,"vw":3.320884},{"c":3.52,"h":3.75,"l":3.4,"n":10564,"o":3.46,"t":"2025-01-21T05:00:00Z","v":1359853,"vw":3.580595},{"c":3.6,"h":3.67,"l":3.5,"n":5482,"o":3.54,"t":"2025-01-22T05:00:00Z","v":640353,"vw":3.583568},{"c":3.63,"h":3.76,"l":3.51,"n":6016,"o":3.59,"t":"2025-01-23T05:00:00Z","v":823597,"vw":3.644542},{"c":4.01,"h":4.24,"l":3.64,"n":13494,"o":3.64,"t":"2025-01-24T05:00:00Z","v":1741108,"vw":3.983412},{"c":3.83,"h":4.115,"l":3.8,"n":7374,"o":3.98,"t":"2025-01-27T05:00:00Z","v":1657365,"vw":3.893674},{"c":3.66,"h":3.99,"l":3.565,"n":8558,"o":3.92,"t":"2025-01-28T05:00:00Z","v":1051833,"vw":3.685199},{"c":3.61,"h":3.76,"l":3.5,"n":6088,"o":3.73,"t":"2025-01-29T05:00:00Z","v":643489,"vw":3.60687},{"c":3.81,"h":3.91,"l":3.63,"n":8096,"o":3.65,"t":"2025-01-30T05:00:00Z","v":911898,"vw":3.780921},{"c":3.55,"h":3.91,"l":3.52,"n":7569,"o":3.82,"t":"2025-01-31T05:00:00Z","v":893255,"vw":3.672844},{"c":3.3,"h":3.48,"l":3.2206,"n":6253,"o":3.42,"t":"2025-02-03T05:00:00Z","v":710395,"vw":3.345057},{"c":3.35,"h":3.53,"l":3.29,"n":5507,"o":3.32,"t":"2025-02-04T05:00:00Z","v":528793,"vw":3.398893},{"c":3.54,"h":3.62,"l":3.32,"n":6857,"o":3.39,"t":"2025-02-05T05:00:00Z","v":699697,"vw":3.478325},{"c":3.41,"h":3.54,"l":3.36,"n":4456,"o":3.54,"t":"2025-02-06T05:00:00Z","v":323241,"vw":3.429162},{"c":3.31,"h":3.54,"l":3.23,"n":5566,"o":3.39,"t":"2025-02-07T05:00:00Z","v":519279,"vw":3.33078},{"c":3.24,"h":3.355,"l":3.1912,"n":4985,"o":3.33,"t":"2025-02-10T05:00:00Z","v":441722,"vw":3.238648},{"c":3.14,"h":3.29,"l":3.13,"n":5401,"o":3.23,"t":"2025-02-11T05:00:00Z","v":416805,"vw":3.17571},{"c":3.03,"h":3.1299,"l":2.92,"n":7322,"o":3.1,"t":"2025-02-12T05:00:00Z","v":900879,"vw":3.021397},{"c":3.11,"h":3.12,"l":2.97,"n":5174,"o":3.07,"t":"2025-02-13T05:00:00Z","v":499690,"vw":3.069968},{"c":3.02,"h":3.21,"l":2.995,"n":5250,"o":3.1,"t":"2025-02-14T05:00:00Z","v":491605,"vw":3.084949},{"c":2.96,"h":3.11,"l":2.91,"n":4537,"o":3.06,"t":"2025-02-18T05:00:00Z","v":518650,"vw":2.99176},{"c":2.92,"h":3.05,"l":2.92,"n":4475,"o":2.95,"t":"2025-02-19T05:00:00Z","v":365211,"vw":2.978516},{"c":2.84,"h":2.99,"l":2.84,"n":5751,"o":2.93,"t":"2025-02-20T05:00:00Z","v":559695,"vw":2.875763},{"c":2.76,"h":2.945,"l":2.76,"n":5899,"o":2.92,"t":"2025-02-21T05:00:00Z","v":599989,"vw":2.823849},{"c":2.73,"h":2.79,"l":2.36,"n":5765,"o":2.79,"t":"2025-02-24T05:00:00Z","v":944899,"vw":2.630976},{"c":2.66,"h":2.75,"l":2.635,"n":3804,"o":2.73,"t":"2025-02-25T05:00:00Z","v":324186,"vw":2.682743},{"c":2.71,"h":2.76,"l":2.644,"n":4042,"o":2.68,"t":"2025-02-26T05:00:00Z","v":403153,"vw":2.701789},{"c":2.61,"h":2.79,"l":2.6,"n":3694,"o":2.69,"t":"2025-02-27T05:00:00Z","v":474371,"vw":2.683721},{"c":2.78,"h":2.805,"l":2.615,"n":4743,"o":2.68,"t":"2025-02-28T05:00:00Z","v":1608038,"vw":2.764797},{"c":2.46,"h":2.75,"l":2.45,"n":4842,"o":2.75,"t":"2025-03-03T05:00:00Z","v":657612,"vw":2.584487},{"c":2.35,"h":2.52,"l":2.32,"n":6793,"o":2.41,"t":"2025-03-04T05:00:00Z","v":675150,"vw":2.420116},{"c":2.53,"h":2.575,"l":2.37,"n":6149,"o":2.4,"t":"2025-03-05T05:00:00Z","v":682258,"vw":2.471698},{"c":2.7,"h":2.74,"l":2.45,"n":4870,"o":2.51,"t":"2025-03-06T05:00:00Z","v":530314,"vw":2.653926},{"c":2.61,"h":2.82,"l":2.61,"n":4341,"o":2.72,"t":"2025-03-07T05:00:00Z","v":466513,"vw":2.712015},{"c":2.54,"h":2.73,"l":2.505,"n":4156,"o":2.7,"t":"2025-03-10T04:00:00Z","v":355387,"vw":2.576027},{"c":2.5,"h":2.5799,"l":2.42,"n":4864,"o":2.5,"t":"2025-03-11T04:00:00Z","v":503616,"vw":2.498505},{"c":2.66,"h":2.695,"l":2.53,"n":5043,"o":2.57,"t":"2025-03-12T04:00:00Z","v":409800,"vw":2.615177},{"c":2.62,"h":2.805,"l":2.61,"n":4967,"o":2.75,"t":"2025-03-13T04:00:00Z","v":506268,"vw":2.671827},{"c":2.59,"h":2.6812,"l":2.54,"n":3829,"o":2.63,"t":"2025-03-14T04:00:00Z","v":395087,"vw":2.58791},{"c":2.6,"h":2.75,"l":2.5,"n":4168,"o":2.62,"t":"2025-03-17T04:00:00Z","v":412321,"vw":2.600586},{"c":2.45,"h":2.615,"l":2.3732,"n":5332,"o":2.57,"t":"2025-03-18T04:00:00Z","v":784002,"vw":2.451951},{"c":2.36,"h":2.4703,"l":2.36,"n":5432,"o":2.45,"t":"2025-03-19T04:00:00Z","v":675829,"vw":2.391459},{"c":2.49,"h":2.52,"l":2.32,"n":4792,"o":2.34,"t":"2025-03-20T04:00:00Z","v":469770,"vw":2.417974},{"c":2.52,"h":2.59,"l":2.38,"n":5425,"o":2.44,"t":"2025-03-21T04:00:00Z","v":933338,"vw":2.508576},{"c":2.52,"h":2.62,"l":2.45,"n":4852,"o":2.53,"t":"2025-03-24T04:00:00Z","v":504631,"vw":2.531651},{"c":2.47,"h":2.52,"l":2.41,"n":3169,"o":2.52,"t":"2025-03-25T04:00:00Z","v":246214,"vw":2.449316},{"c":2.27,"h":2.49,"l":2.235,"n":6734,"o":2.49,"t":"2025-03-26T04:00:00Z","v":738755,"vw":2.298773},{"c":2.3,"h":2.4051,"l":2.22,"n":7506,"o":2.24,"t":"2025-03-27T04:00:00Z","v":635498,"vw":2.319504},{"c":2.2,"h":2.37,"l":2.19,"n":6908,"o":2.33,"t":"2025-03-28T04:00:00Z","v":657194,"vw":2.248275},{"c":2.13,"h":2.205,"l":2.01,"n":6996,"o":2.16,"t":"2025-03-31T04:00:00Z","v":979120,"vw":2.132792},{"c":1.96,"h":2.165,"l":1.9,"n":8808,"o":2.12,"t":"2025-04-01T04:00:00Z","v":897823,"vw":1.975247},{"c":2.05,"h":2.15,"l":1.98,"n":10247,"o":2.04,"t":"2025-04-02T04:00:00Z","v":1576088,"vw":2.056762},{"c":1.96,"h":2.04,"l":1.91,"n":8993,"o":2.01,"t":"2025-04-03T04:00:00Z","v":1182906,"vw":1.977215},{"c":1.8,"h":1.91,"l":1.785,"n":8591,"o":1.9,"t":"2025-04-04T04:00:00Z","v":1189881,"vw":1.826202},{"c":1.8,"h":1.89,"l":1.62,"n":10446,"o":1.78,"t":"2025-04-07T04:00:00Z","v":1158962,"vw":1.744513},{"c":1.71,"h":1.86,"l":1.65,"n":5248,"o":1.85,"t":"2025-04-08T04:00:00Z","v":806686,"vw":1.75236},{"c":1.9,"h":2.04,"l":1.6,"n":9766,"o":1.67,"t":"2025-04-09T04:00:00Z","v":2216206,"vw":1.819949},{"c":1.86,"h":1.89,"l":1.74,"n":8241,"o":1.82,"t":"2025-04-10T04:00:00Z","v":1727068,"vw":1.836096},{"c":1.95,"h":2,"l":1.75,"n":6507,"o":1.87,"t":"2025-04-11T04:00:00Z","v":1021196,"vw":1.916455},{"c":2.05,"h":2.095,"l":1.92,"n":3972,"o":2,"t":"2025-04-14T04:00:00Z","v":587053,"vw":2.00419},{"c":2.09,"h":2.11,"l":2,"n":4000,"o":2.02,"t":"2025-04-15T04:00:00Z","v":413927,"vw":2.053596},{"c":1.85,"h":2.0899,"l":1.82,"n":5373,"o":2.04,"t":"2025-04-16T04:00:00Z","v":731319,"vw":1.90858},{"c":1.94,"h":1.94,"l":1.75,"n":6507,"o":1.85,"t":"2025-04-17T04:00:00Z","v":807102,"vw":1.85526},{"c":1.92,"h":1.96,"l":1.86,"n":4252,"o":1.9,"t":"2025-04-21T04:00:00Z","v":429340,"vw":1.919534},{"c":2.14,"h":2.15,"l":1.93,"n":6344,"o":1.95,"t":"2025-04-22T04:00:00Z","v":845106,"vw":2.032875},{"c":2.33,"h":2.41,"l":2.23,"n":7031,"o":2.23,"t":"2025-04-23T04:00:00Z","v":1048246,"vw":2.304478},{"c":2.43,"h":2.44,"l":2.28,"n":6286,"o":2.36,"t":"2025-04-24T04:00:00Z","v":1239379,"vw":2.333362},{"c":2.39,"h":2.45,"l":2.33,"n":5415,"o":2.42,"t":"2025-04-25T04:00:00Z","v":557930,"vw":2.384185},{"c":2.45,"h":2.47,"l":2.355,"n":4499,"o":2.39,"t":"2025-04-28T04:00:00Z","v":425521,"vw":2.410218},{"c":2.41,"h":2.48,"l":2.325,"n":4561,"o":2.46,"t":"2025-04-29T04:00:00Z","v":441475,"vw":2.389262},{"c":2.45,"h":2.465,"l":2.305,"n":3053,"o":2.37,"t":"2025-04-30T04:00:00Z","v":358261,"vw":2.406483},{"c":2.47,"h":2.49,"l":2.365,"n":3771,"o":2.45,"t":"2025-05-01T04:00:00Z","v":339485,"vw":2.448822},{"c":2.56,"h":2.649,"l":2.49,"n":5002,"o":2.5,"t":"2025-05-02T04:00:00Z","v":713096,"vw":2.586587},{"c":2.43,"h":2.6,"l":2.4,"n":3651,"o":2.55,"t":"2025-05-05T04:00:00Z","v":504577,"vw":2.479973},{"c":2.24,"h":2.4,"l":2.18,"n":6100,"o":2.4,"t":"2025-05-06T04:00:00Z","v":708725,"vw":2.266569},{"c":2.35,"h":2.35,"l":2.24,"n":4559,"o":2.33,"t":"2025-05-07T04:00:00Z","v":573362,"vw":2.293101},{"c":2.42,"h":2.45,"l":2.27,"n":4809,"o":2.35,"t":"2025-05-08T04:00:00Z","v":557327,"vw":2.382423},{"c":2.35,"h":2.49,"l":2.32,"n":3560,"o":2.42,"t":"2025-05-09T04:00:00Z","v":363970,"vw":2.364316},{"c":2.51,"h":2.53,"l":2.355,"n":5048,"o":2.4,"t":"2025-05-12T04:00:00Z","v":537092,"vw":2.469729},{"c":2.55,"h":2.8655,"l":2.49,"n":7400,"o":2.61,"t":"2025-05-13T04:00:00Z","v":944769,"vw":2.627185},{"c":2.16,"h":2.6144,"l":2.16,"n":4986,"o":2.54,"t":"2025-05-14T04:00:00Z","v":681128,"vw":2.308477},{"c":2.41,"h":2.4299,"l":2.1,"n":4528,"o":2.18,"t":"2025-05-15T04:00:00Z","v":570608,"vw":2.264545},{"c":2.63,"h":2.75,"l":2.3612,"n":8111,"o":2.41,"t":"2025-05-16T04:00:00Z","v":1390799,"vw":2.589002},{"c":2.73,"h":2.935,"l":2.6,"n":9523,"o":2.61,"t":"2025-05-19T04:00:00Z","v":1550004,"vw":2.811495},{"c":2.83,"h":2.85,"l":2.63,"n":7193,"o":2.76,"t":"2025-05-20T04:00:00Z","v":1155837,"vw":2.739008},{"c":2.46,"h":2.85,"l":2.45,"n":5379,"o":2.7,"t":"2025-05-21T04:00:00Z","v":731293,"vw":2.578346},{"c":2.51,"h":2.61,"l":2.43,"n":3973,"o":2.47,"t":"2025-05-22T04:00:00Z","v":442927,"vw":2.547542},{"c":2.39,"h":2.555,"l":2.39,"n":6293,"o":2.51,"t":"2025-05-23T04:00:00Z","v":656913,"vw":2.461065},{"c":2.4,"h":2.545,"l":2.34,"n":6121,"o":2.48,"t":"2025-05-27T04:00:00Z","v":809852,"vw":2.411096},{"c":2.58,"h":2.685,"l":2.4,"n":8870,"o":2.4,"t":"2025-05-28T04:00:00Z","v":906903,"vw":2.582532},{"c":2.7,"h":2.755,"l":2.6,"n":5439,"o":2.6,"t":"2025-05-29T04:00:00Z","v":606737,"vw":2.692426},{"c":2.57,"h":2.77,"l":2.525,"n":4502,"o":2.67,"t":"2025-05-30T04:00:00Z","v":590738,"vw":2.596324},{"c":2.39,"h":2.71,"l":2.34,"n":6616,"o":2.68,"t":"2025-06-02T04:00:00Z","v":1410164,"vw":2.455578},{"c":3.09,"h":3.66,"l":2.44,"n":44734,"o":2.44,"t":"2025-06-03T04:00:00Z","v":8720639,"vw":3.210332},{"c":3.13,"h":3.38,"l":3.05,"n":15647,"o":3.21,"t":"2025-06-04T04:00:00Z","v":2069934,"vw":3.183955},{"c":3.12,"h":3.35,"l":2.96,"n":8897,"o":3.1,"t":"2025-06-05T04:00:00Z","v":1248557,"vw":3.160074},{"c":3.32,"h":3.57,"l":3.16,"n":10190,"o":3.21,"t":"2025-06-06T04:00:00Z","v":1405433,"vw":3.422323},{"c":3.23,"h":3.6,"l":3.23,"n":10421,"o":3.43,"t":"2025-06-09T04:00:00Z","v":1364601,"vw":3.34735},{"c":3.43,"h":3.7,"l":3.25,"n":18279,"o":3.25,"t":"2025-06-10T04:00:00Z","v":2106218,"vw":3.471427},{"c":3.28,"h":3.66,"l":3.25,"n":9053,"o":3.52,"t":"2025-06-11T04:00:00Z","v":1108646,"vw":3.399406},{"c":3.22,"h":3.41,"l":3.1611,"n":4365,"o":3.4,"t":"2025-06-12T04:00:00Z","v":524985,"vw":3.248921},{"c":3.17,"h":3.29,"l":3.04,"n":6523,"o":3.16,"t":"2025-06-13T04:00:00Z","v":815918,"vw":3.157791},{"c":3.61,"h":3.64,"l":3.04,"n":14710,"o":3.2,"t":"2025-06-16T04:00:00Z","v":2067806,"vw":3.469012},{"c":3.53,"h":3.77,"l":3.51,"n":8896,"o":3.57,"t":"2025-06-17T04:00:00Z","v":1107780,"vw":3.623752},{"c":3.45,"h":3.63,"l":3.43,"n":5731,"o":3.56,"t":"2025-06-18T04:00:00Z","v":784410,"vw":3.50768},{"c":3.46,"h":3.5908,"l":3.32,"n":5064,"o":3.49,"t":"2025-06-20T04:00:00Z","v":1013278,"vw":3.433254},{"c":4.11,"h":4.19,"l":3.37,"n":13896,"o":3.47,"t":"2025-06-23T04:00:00Z","v":2149107,"vw":3.886482},{"c":3.82,"h":4.44,"l":3.805,"n":11949,"o":4.17,"t":"2025-06-24T04:00:00Z","v":1613671,"vw":4.068922},{"c":3.81,"h":4.02,"l":3.54,"n":9857,"o":3.85,"t":"2025-06-25T04:00:00Z","v":1382159,"vw":3.77336},{"c":3.62,"h":3.9,"l":3.58,"n":8588,"o":3.9,"t":"2025-06-26T04:00:00Z","v":1134941,"vw":3.670972},{"c":3.76,"h":3.86,"l":3.4698,"n":8709,"o":3.64,"t":"2025-06-27T04:00:00Z","v":4155730,"vw":3.718194},{"c":3.44,"h":3.8,"l":3.44,"n":10179,"o":3.78,"t":"2025-06-30T04:00:00Z","v":1212344,"vw":3.579016},{"c":3.28,"h":3.545,"l":3.21,"n":8664,"o":3.45,"t":"2025-07-01T04:00:00Z","v":1220090,"vw":3.333953},{"c":3.39,"h":3.53,"l":3.26,"n":5505,"o":3.28,"t":"2025-07-02T04:00:00Z","v":719518,"vw":3.428815},{"c":3.68,"h":3.69,"l":3.4,"n":3643,"o":3.42,"t":"2025-07-03T04:00:00Z","v":511203,"vw":3.57837},{"c":3.48,"h":3.6,"l":3.33,"n":8987,"o":3.54,"t":"2025-07-07T04:00:00Z","v":1350493,"vw":3.44111},{"c":3.53,"h":3.55,"l":3.4,"n":6391,"o":3.46,"t":"2025-07-08T04:00:00Z","v":903901,"vw":3.482222},{"c":3.78,"h":3.82,"l":3.515,"n":7008,"o":3.55,"t":"2025-07-09T04:00:00Z","v":1190455,"vw":3.686421},{"c":4.11,"h":4.13,"l":3.74,"n":8440,"o":3.74,"t":"2025-07-10T04:00:00Z","v":1086781,"vw":3.949712},{"c":3.98,"h":4.14,"l":3.89,"n":7014,"o":4.06,"t":"2025-07-11T04:00:00Z","v":1342684,"vw":3.990641},{"c":4,"h":4.255,"l":3.9,"n":11178,"o":3.94,"t":"2025-07-14T04:00:00Z","v":1768358,"vw":4.08561},{"c":3.9,"h":4.188,"l":3.75,"n":9042,"o":3.96,"t":"2025-07-15T04:00:00Z","v":1705774,"vw":3.906472},{"c":4.08,"h":4.15,"l":3.81,"n":6277,"o":3.95,"t":"2025-07-16T04:00:00Z","v":764081,"vw":3.96578},{"c":4.13,"h":4.21,"l":4.05,"n":6585,"o":4.11,"t":"2025-07-17T04:00:00Z","v":669885,"vw":4.130002},{"c":4.2,"h":4.3705,"l":4.15,"n":7210,"o":4.2,"t":"2025-07-18T04:00:00Z","v":925976,"vw":4.251082},{"c":4.31,"h":4.64,"l":4.2,"n":8263,"o":4.2,"t":"2025-07-21T04:00:00Z","v":1216957,"vw":4.395839},{"c":4.3,"h":4.4599,"l":4.22,"n":8415,"o":4.33,"t":"2025-07-22T04:00:00Z","v":844105,"vw":4.326866},{"c":4.35,"h":4.42,"l":4.2515,"n":7161,"o":4.4,"t":"2025-07-23T04:00:00Z","v":1042489,"vw":4.33803},{"c":4.15,"h":4.335,"l":4.11,"n":3635,"o":4.32,"t":"2025-07-24T04:00:00Z","v":444904,"vw":4.21128},{"c":4.06,"h":4.1671,"l":3.88,"n":6492,"o":4.15,"t":"2025-07-25T04:00:00Z","v":784249,"vw":3.997376},{"c":4.12,"h":4.28,"l":4.0001,"n":4496,"o":4.07,"t":"2025-07-28T04:00:00Z","v":637122,"vw":4.155743},{"c":3.92,"h":4.14,"l":3.87,"n":4690,"o":4.14,"t":"2025-07-29T04:00:00Z","v":675167,"vw":3.950418},{"c":3.88,"h":4.13,"l":3.82,"n":5276,"o":3.95,"t":"2025-07-30T04:00:00Z","v":535002,"vw":3.982893},{"c":3.84,"h":3.96,"l":3.75,"n":6578,"o":3.88,"t":"2025-07-31T04:00:00Z","v":691178,"vw":3.846969},{"c":3.68,"h":3.83,"l":3.65,"n":5676,"o":3.78,"t":"2025-08-01T04:00:00Z","v":686930,"vw":3.73118},{"c":3.89,"h":3.91,"l":3.65,"n":4056,"o":3.74,"t":"2025-08-04T04:00:00Z","v":421998,"vw":3.779269},{"c":3.92,"h":3.94,"l":3.79,"n":4676,"o":3.9,"t":"2025-08-05T04:00:00Z","v":410954,"vw":3.876045},{"c":3.82,"h":3.92,"l":3.615,"n":5430,"o":3.9,"t":"2025-08-06T04:00:00Z","v":673514,"vw":3.748462},{"c":3.63,"h":3.8206,"l":3.47,"n":5878,"o":3.81,"t":"2025-08-07T04:00:00Z","v":646221,"vw":3.594199},{"c":3.68,"h":3.75,"l":3.565,"n":3956,"o":3.7,"t":"2025-08-08T04:00:00Z","v":371101,"vw":3.645916},{"c":3.72,"h":3.725,"l":3.625,"n":4521,"o":3.7,"t":"2025-08-11T04:00:00Z","v":385574,"vw":3.685565},{"c":3.98,"h":3.98,"l":3.675,"n":7309,"o":3.78,"t":"2025-08-12T04:00:00Z","v":749614,"vw":3.854478},{"c":3.81,"h":4.0755,"l":3.6601,"n":11924,"o":3.95,"t":"2025-08-13T04:00:00Z","v":1806749,"vw":3.847092},{"c":3.9,"h":3.97,"l":3.76,"n":5646,"o":3.8,"t":"2025-08-14T04:00:00Z","v":573041,"vw":3.889415},{"c":3.61,"h":3.93,"l":3.505,"n":5788,"o":3.93,"t":"2025-08-15T04:00:00Z","v":648290,"vw":3.660057},{"c":3.69,"h":3.78,"l":3.58,"n":5966,"o":3.62,"t":"2025-08-18T04:00:00Z","v":654025,"vw":3.678523},{"c":3.42,"h":3.72,"l":3.32,"n":7646,"o":3.66,"t":"2025-08-19T04:00:00Z","v":1108390,"vw":3.472533},{"c":3.38,"h":3.4462,"l":3.2911,"n":5326,"o":3.42,"t":"2025-08-20T04:00:00Z","v":497043,"vw":3.355407},{"c":3.56,"h":3.57,"l":3.28,"n":5581,"o":3.34,"t":"2025-08-21T04:00:00Z","v":485276,"vw":3.474736},{"c":3.68,"h":3.7742,"l":3.56,"n":6770,"o":3.6,"t":"2025-08-22T04:00:00Z","v":581806,"vw":3.689813},{"c":3.46,"h":3.69,"l":3.415,"n":6032,"o":3.64,"t":"2025-08-25T04:00:00Z","v":716487,"vw":3.514468},{"c":3.6,"h":3.66,"l":3.5,"n":6021,"o":3.53,"t":"2025-08-26T04:00:00Z","v":563118,"vw":3.573675},{"c":3.61,"h":3.6756,"l":3.525,"n":5296,"o":3.58,"t":"2025-08-27T04:00:00Z","v":433280,"vw":3.607982},{"c":3.38,"h":3.66,"l":3.355,"n":5093,"o":3.65,"t":"2025-08-28T04:00:00Z","v":491144,"vw":3.504869},{"c":3.36,"h":3.47,"l":3.2801,"n":4452,"o":3.46,"t":"2025-08-29T04:00:00Z","v":455748,"vw":3.352934},{"c":3.32,"h":3.45,"l":3.295,"n":5935,"o":3.33,"t":"2025-09-02T04:00:00Z","v":533607,"vw":3.349036},{"c":3.38,"h":3.45,"l":3.265,"n":4970,"o":3.31,"t":"2025-09-03T04:00:00Z","v":522382,"vw":3.375512},{"c":3.54,"h":3.54,"l":3.2,"n":4759,"o":3.34,"t":"2025-09-04T04:00:00Z","v":480663,"vw":3.367914},{"c":3.46,"h":3.85,"l":3.44,"n":11835,"o":3.54,"t":"2025-09-05T04:00:00Z","v":2005451,"vw":3.645492},{"c":3.43,"h":3.47,"l":3.325,"n":4386,"o":3.45,"t":"2025-09-08T04:00:00Z","v":455652,"vw":3.400881},{"c":3.37,"h":3.44,"l":3.35,"n":3531,"o":3.42,"t":"2025-09-09T04:00:00Z","v":328726,"vw":3.387649},{"c":3.23,"h":3.44,"l":3.22,"n":5916,"o":3.4,"t":"2025-09-10T04:00:00Z","v":689277,"vw":3.323814},{"c":3.38,"h":3.38,"l":3.22,"n":5747,"o":3.23,"t":"2025-09-11T04:00:00Z","v":571565,"vw":3.336232},{"c":3.48,"h":3.49,"l":3.27,"n":5686,"o":3.35,"t":"2025-09-12T04:00:00Z","v":806674,"vw":3.391844},{"c":3.59,"h":3.74,"l":3.45,"n":8954,"o":3.54,"t":"2025-09-15T04:00:00Z","v":1760549,"vw":3.568986},{"c":3.27,"h":3.685,"l":3.25,"n":6725,"o":3.56,"t":"2025-09-16T04:00:00Z","v":1018018,"vw":3.378792},{"c":3.04,"h":3.3722,"l":3.02,"n":6919,"o":3.31,"t":"2025-09-17T04:00:00Z","v":802970,"vw":3.152353},{"c":3.29,"h":3.37,"l":3.09,"n":10839,"o":3.09,"t":"2025-09-18T04:00:00Z","v":1587073,"vw":3.284806},{"c":3.19,"h":3.3924,"l":3.105,"n":6969,"o":3.31,"t":"2025-09-19T04:00:00Z","v":1068797,"vw":3.216355},{"c":3.3,"h":3.3,"l":3.0711,"n":4262,"o":3.17,"t":"2025-09-22T04:00:00Z","v":545042,"vw":3.226176},{"c":3.17,"h":3.31,"l":3.14,"n":4482,"o":3.28,"t":"2025-09-23T04:00:00Z","v":562719,"vw":3.226233},{"c":3.26,"h":3.32,"l":3.18,"n":5564,"o":3.18,"t":"2025-09-24T04:00:00Z","v":587163,"vw":3.265022},{"c":3.19,"h":3.3,"l":3.145,"n":4771,"o":3.26,"t":"2025-09-25T04:00:00Z","v":508824,"vw":3.20076},{"c":3.4,"h":3.4,"l":3.15,"n":5221,"o":3.2,"t":"2025-09-26T04:00:00Z","v":741953,"vw":3.313248},{"c":3.35,"h":3.55,"l":3.35,"n":7047,"o":3.45,"t":"2025-09-29T04:00:00Z","v":871733,"vw":3.418072},{"c":3.43,"h":3.5,"l":3.33,"n":6607,"o":3.35,"t":"2025-09-30T04:00:00Z","v":750759,"vw":3.42458},{"c":3.43,"h":3.575,"l":3.39,"n":6618,"o":3.4,"t":"2025-10-01T04:00:00Z","v":640298,"vw":3.485978},{"c":3.49,"h":3.57,"l":3.43,"n":5916,"o":3.53,"t":"2025-10-02T04:00:00Z","v":648176,"vw":3.506796},{"c":3.64,"h":3.78,"l":3.5,"n":7589,"o":3.53,"t":"2025-10-03T04:00:00Z","v":835717,"vw":3.64949},{"c":3.55,"h":3.7,"l":3.5,"n":6569,"o":3.68,"t":"2025-10-06T04:00:00Z","v":803526,"vw":3.552198},{"c":3.47,"h":3.6516,"l":3.37,"n":6764,"o":3.58,"t":"2025-10-07T04:00:00Z","v":739872,"vw":3.476829},{"c":3.86,"h":3.89,"l":3.49,"n":9158,"o":3.5,"t":"2025-10-08T04:00:00Z","v":1007204,"vw":3.786993},{"c":3.86,"h":3.9999,"l":3.8156,"n":7741,"o":3.84,"t":"2025-10-09T04:00:00Z","v":990797,"vw":3.91577},{"c":4.86,"h":5.3,"l":4.08,"n":35102,"o":4.2,"t":"2025-10-10T04:00:00Z","v":5623611,"vw":4.805402},{"c":4.83,"h":5.3881,"l":4.77,"n":14734,"o":5.2,"t":"2025-10-13T04:00:00Z","v":1770281,"vw":4.953342},{"c":4.84,"h":4.98,"l":4.66,"n":10675,"o":4.75,"t":"2025-10-14T04:00:00Z","v":1008018,"vw":4.835806},{"c":4.98,"h":5.12,"l":4.86,"n":7515,"o":4.9,"t":"2025-10-15T04:00:00Z","v":1024439,"vw":4.986923},{"c":4.75,"h":5.14,"l":4.73,"n":10316,"o":5.01,"t":"2025-10-16T04:00:00Z","v":1162724,"vw":4.932419},{"c":4.49,"h":4.83,"l":4.3802,"n":11183,"o":4.64,"t":"2025-10-17T04:00:00Z","v":1379962,"vw":4.529497},{"c":3.19,"h":4.45,"l":2.95,"n":31777,"o":4.4,"t":"2025-10-20T04:00:00Z","v":5814393,"vw":3.258649},{"c":3.11,"h":3.4596,"l":2.9,"n":13862,"o":3.3,"t":"2025-10-21T04:00:00Z","v":2432637,"vw":3.139987},{"c":3.01,"h":3.19,"l":2.885,"n":11031,"o":3.11,"t":"2025-10-22T04:00:00Z","v":1615495,"vw":2.97853},{"c":2.88,"h":3.03,"l":2.85,"n":7776,"o":3.03,"t":"2025-10-23T04:00:00Z","v":1091957,"vw":2.892084},{"c":2.99,"h":3.04,"l":2.875,"n":7767,"o":2.94,"t":"2025-10-24T04:00:00Z","v":1358477,"vw":2.950462},{"c":3.1,"h":3.15,"l":3.005,"n":13054,"o":3.05,"t":"2025-10-27T04:00:00Z","v":1910532,"vw":3.078134},{"c":2.87,"h":3.1,"l":2.83,"n":9708,"o":3.08,"t":"2025-10-28T04:00:00Z","v":1441158,"vw":2.915118},{"c":2.73,"h":2.9,"l":2.71,"n":8202,"o":2.87,"t":"2025-10-29T04:00:00Z","v":1093185,"vw":2.796803},{"c":2.64,"h":2.75,"l":2.6,"n":7612,"o":2.71,"t":"2025-10-30T04:00:00Z","v":1030439,"vw":2.673716},{"c":2.73,"h":2.809,"l":2.62,"n":8552,"o":2.67,"t":"2025-10-31T04:00:00Z","v":1244192,"vw":2.705771},{"c":2.6,"h":2.77,"l":2.57,"n":9018,"o":2.77,"t":"2025-11-03T05:00:00Z","v":1204975,"vw":2.627682},{"c":2.33,"h":2.57,"l":2.33,"n":7857,"o":2.55,"t":"2025-11-04T05:00:00Z","v":1280068,"vw":2.418915},{"c":2.33,"h":2.4265,"l":2.29,"n":7027,"o":2.34,"t":"2025-11-05T05:00:00Z","v":851378,"vw":2.32724},{"c":2.23,"h":2.34,"l":2.17,"n":16428,"o":2.31,"t":"2025-11-06T05:00:00Z","v":2847408,"vw":2.208086},{"c":2.19,"h":2.28,"l":2.12,"n":11611,"o":2.18,"t":"2025-11-07T05:00:00Z","v":1608347,"vw":2.19766},{"c":2.22,"h":2.2979,"l":2.155,"n":15720,"o":2.25,"t":"2025-11-10T05:00:00Z","v":2301483,"vw":2.212389},{"c":2.22,"h":2.305,"l":2.07,"n":10072,"o":2.15,"t":"2025-11-11T05:00:00Z","v":1298179,"vw":2.208456},{"c":2.12,"h":2.26,"l":2.1,"n":9710,"o":2.24,"t":"2025-11-12T05:00:00Z","v":1445989,"vw":2.140301},{"c":2.07,"h":2.18,"l":2,"n":13308,"o":2.14,"t":"2025-11-13T05:00:00Z","v":2462288,"vw":2.026818},{"c":2.08,"h":2.23,"l":2.04,"n":21897,"o":2.1,"t":"2025-11-14T05:00:00Z","v":4990864,"vw":2.112846},{"c":2.21,"h":2.32,"l":2.075,"n":14675,"o":2.11,"t":"2025-11-17T05:00:00Z","v":3180634,"vw":2.212289},{"c":2.28,"h":2.365,"l":2.17,"n":12197,"o":2.18,"t":"2025-11-18T05:00:00Z","v":2295891,"vw":2.272166},{"c":2.3,"h":2.54,"l":2.29,"n":17265,"o":2.31,"t":"2025-11-19T05:00:00Z","v":3029690,"vw":2.404197},{"c":2.12,"h":2.41,"l":2.1,"n":12030,"o":2.35,"t":"2025-11-20T05:00:00Z","v":1837909,"vw":2.199439},{"c":2.09,"h":2.1692,"l":1.955,"n":12408,"o":2.12,"t":"2025-11-21T05:00:00Z","v":1928715,"vw":2.052159},{"c":2.17,"h":2.31,"l":2.14,"n":10745,"o":2.16,"t":"2025-11-24T05:00:00Z","v":1669541,"vw":2.18921},{"c":2.19,"h":2.29,"l":2.07,"n":9154,"o":2.21,"t":"2025-11-25T05:00:00Z","v":2020120,"vw":2.146325},{"c":2.23,"h":2.2679,"l":2.17,"n":9255,"o":2.22,"t":"2025-11-26T05:00:00Z","v":1247663,"vw":2.223393},{"c":2.35,"h":2.3877,"l":2.25,"n":5201,"o":2.25,"t":"2025-11-28T05:00:00Z","v":742908,"vw":2.347136},{"c":2.19,"h":2.3551,"l":2.15,"n":9091,"o":2.33,"t":"2025-12-01T05:00:00Z","v":1387828,"vw":2.197308},{"c":2.05,"h":2.19,"l":2.05,"n":7555,"o":2.18,"t":"2025-12-02T05:00:00Z","v":1085939,"vw":2.109785},{"c":2.21,"h":2.215,"l":2.05,"n":8031,"o":2.05,"t":"2025-12-03T05:00:00Z","v":1542758,"vw":2.152469},{"c":2.39,"h":2.41,"l":2.17,"n":11106,"o":2.22,"t":"2025-12-04T05:00:00Z","v":1930692,"vw":2.347868},{"c":2.4,"h":2.45,"l":2.285,"n":9914,"o":2.39,"t":"2025-12-05T05:00:00Z","v":1393821,"vw":2.368418},{"c":2.4,"h":2.46,"l":2.3,"n":8068,"o":2.42,"t":"2025-12-08T05:00:00Z","v":1030006,"vw":2.378181},{"c":2.52,"h":2.5887,"l":2.4,"n":10104,"o":2.42,"t":"2025-12-09T05:00:00Z","v":2077635,"vw":2.522715},{"c":2.55,"h":2.595,"l":2.445,"n":7807,"o":2.53,"t":"2025-12-10T05:00:00Z","v":1102593,"vw":2.539753},{"c":2.7,"h":2.745,"l":2.52,"n":8397,"o":2.52,"t":"2025-12-11T05:00:00Z","v":1653088,"vw":2.65798},{"c":2.67,"h":2.89,"l":2.65,"n":11527,"o":2.73,"t":"2025-12-12T05:00:00Z","v":2771822,"vw":2.785798},{"c":2.54,"h":2.8199,"l":2.53,"n":10911,"o":2.71,"t":"2025-12-15T05:00:00Z","v":2789779,"vw":2.658836},{"c":2.84,"h":2.9,"l":2.45,"n":12852,"o":2.5,"t":"2025-12-16T05:00:00Z","v":2164094,"vw":2.761403},{"c":2.59,"h":2.84,"l":2.565,"n":11095,"o":2.84,"t":"2025-12-17T05:00:00Z","v":1732678,"vw":2.676692},{"c":2.67,"h":2.73,"l":2.565,"n":8443,"o":2.61,"t":"2025-12-18T05:00:00Z","v":997927,"vw":2.671578},{"c":2.75,"h":2.8,"l":2.665,"n":6346,"o":2.69,"t":"2025-12-19T05:00:00Z","v":969671,"vw":2.741829},{"c":2.85,"h":2.9,"l":2.68,"n":7704,"o":2.77,"t":"2025-12-22T05:00:00Z","v":1111111,"vw":2.830882},{"c":2.74,"h":2.84,"l":2.695,"n":10675,"o":2.82,"t":"2025-12-23T05:00:00Z","v":1537385,"vw":2.745803},{"c":2.81,"h":2.82,"l":2.705,"n":3125,"o":2.72,"t":"2025-12-24T05:00:00Z","v":512916,"vw":2.784145},{"c":2.88,"h":2.88,"l":2.75,"n":4418,"o":2.81,"t":"2025-12-26T05:00:00Z","v":578231,"vw":2.818742},{"c":2.73,"h":2.847,"l":2.705,"n":5978,"o":2.84,"t":"2025-12-29T05:00:00Z","v":876350,"vw":2.767458},{"c":2.74,"h":2.775,"l":2.67,"n":5187,"o":2.76,"t":"2025-12-30T05:00:00Z","v":586067,"vw":2.731855},{"c":2.75,"h":2.765,"l":2.68,"n":4759,"o":2.73,"t":"2025-12-31T05:00:00Z","v":561472,"vw":2.718183},{"c":2.79,"h":2.82,"l":2.71,"n":4538,"o":2.75,"t":"2026-01-02T05:00:00Z","v":1232037,"vw":2.769845},{"c":2.73,"h":2.8,"l":2.645,"n":6688,"o":2.8,"t":"2026-01-05T05:00:00Z","v":908579,"vw":2.712329},{"c":2.81,"h":2.85,"l":2.69,"n":7424,"o":2.7,"t":"2026-01-06T05:00:00Z","v":1630473,"vw":2.788293},{"c":2.87,"h":2.96,"l":2.74,"n":8791,"o":2.84,"t":"2026-01-07T05:00:00Z","v":1435855,"vw":2.830497},{"c":2.81,"h":2.8893,"l":2.71,"n":6249,"o":2.86,"t":"2026-01-08T05:00:00Z","v":960619,"vw":2.783545},{"c":2.84,"h":2.955,"l":2.65,"n":10889,"o":2.81,"t":"2026-01-09T05:00:00Z","v":1881413,"vw":2.864967},{"c":2.41,"h":2.89,"l":2.325,"n":13743,"o":2.88,"t":"2026-01-12T05:00:00Z","v":3821788,"vw":2.452655},{"c":2.51,"h":2.6399,"l":2.37,"n":9445,"o":2.44,"t":"2026-01-13T05:00:00Z","v":1480116,"vw":2.529681},{"c":2.62,"h":2.66,"l":2.51,"n":6679,"o":2.55,"t":"2026-01-14T05:00:00Z","v":1022693,"vw":2.602326},{"c":2.48,"h":2.625,"l":2.45,"n":6260,"o":2.61,"t":"2026-01-15T05:00:00Z","v":1024557,"vw":2.500077},{"c":2.33,"h":2.4702,"l":2.32,"n":8998,"o":2.46,"t":"2026-01-16T05:00:00Z","v":1413702,"vw":2.36724},{"c":2.43,"h":2.455,"l":2.25,"n":6949,"o":2.3,"t":"2026-01-20T05:00:00Z","v":1022024,"vw":2.39105},{"c":2.55,"h":2.5776,"l":2.41,"n":5600,"o":2.44,"t":"2026-01-21T05:00:00Z","v":797360,"vw":2.516463},{"c":2.67,"h":2.73,"l":2.53,"n":6381,"o":2.56,"t":"2026-01-22T05:00:00Z","v":1185463,"vw":2.672189},{"c":2.71,"h":2.78,"l":2.61,"n":6125,"o":2.68,"t":"2026-01-23T05:00:00Z","v":908470,"vw":2.716748},{"c":2.59,"h":2.72,"l":2.575,"n":4749,"o":2.71,"t":"2026-01-26T05:00:00Z","v":732554,"vw":2.627629},{"c":2.7,"h":2.7,"l":2.56,"n":3053,"o":2.59,"t":"2026-01-27T05:00:00Z","v":425285,"vw":2.644151},{"c":2.56,"h":2.7,"l":2.55,"n":3425,"o":2.7,"t":"2026-01-28T05:00:00Z","v":499151,"vw":2.585432},{"c":4.26,"h":6.16,"l":2.56,"n":352676,"o":2.59,"t":"2026-01-29T05:00:00Z","v":80199886,"vw":4.76805},{"c":3.79,"h":4.8,"l":3.63,"n":46176,"o":4.74,"t":"2026-01-30T05:00:00Z","v":7721748,"vw":3.93518},{"c":5.06,"h":5.89,"l":4,"n":120277,"o":4.16,"t":"2026-02-02T05:00:00Z","v":22880724,"vw":4.957395},{"c":5.2,"h":5.68,"l":4.9,"n":47927,"o":5,"t":"2026-02-03T05:00:00Z","v":8037923,"vw":5.203421},{"c":5.1,"h":5.34,"l":4.77,"n":26998,"o":5.19,"t":"2026-02-04T05:00:00Z","v":4281318,"vw":5.024506},{"c":4.63,"h":5.3878,"l":4.54,"n":23671,"o":4.97,"t":"2026-02-05T05:00:00Z","v":3166259,"vw":4.889685},{"c":4.71,"h":4.78,"l":4.45,"n":12550,"o":4.72,"t":"2026-02-06T05:00:00Z","v":1724105,"vw":4.649691},{"c":4.84,"h":4.87,"l":4.37,"n":19367,"o":4.72,"t":"2026-02-09T05:00:00Z","v":2261358,"vw":4.612069},{"c":4.74,"h":5,"l":4.6843,"n":15739,"o":4.84,"t":"2026-02-10T05:00:00Z","v":1736383,"vw":4.808167},{"c":4.88,"h":4.905,"l":4.44,"n":11955,"o":4.71,"t":"2026-02-11T05:00:00Z","v":1429609,"vw":4.717741},{"c":5.02,"h":5.08,"l":4.67,"n":14600,"o":4.86,"t":"2026-02-12T05:00:00Z","v":2058235,"vw":4.95333},{"c":4.7,"h":5.2,"l":4.67,"n":9846,"o":5.03,"t":"2026-02-13T05:00:00Z","v":1251572,"vw":4.95163},{"c":4.85,"h":4.89,"l":4.53,"n":12487,"o":4.71,"t":"2026-02-17T05:00:00Z","v":1031676,"vw":4.792787},{"c":5.03,"h":5.035,"l":4.64,"n":10320,"o":4.83,"t":"2026-02-18T05:00:00Z","v":1037617,"vw":4.937722},{"c":5.65,"h":5.66,"l":4.992,"n":28093,"o":5.23,"t":"2026-02-19T05:00:00Z","v":3864244,"vw":5.384683},{"c":5.65,"h":5.79,"l":5.2401,"n":29233,"o":5.4,"t":"2026-02-20T05:00:00Z","v":3526658,"vw":5.577944},{"c":5.6,"h":5.9,"l":5.46,"n":23190,"o":5.53,"t":"2026-02-23T05:00:00Z","v":2748714,"vw":5.680232},{"c":5.42,"h":5.85,"l":5.3701,"n":16308,"o":5.63,"t":"2026-02-24T05:00:00Z","v":2046379,"vw":5.531607},{"c":5.55,"h":5.58,"l":5.36,"n":12671,"o":5.41,"t":"2026-02-25T05:00:00Z","v":1091805,"vw":5.501384},{"c":5.06,"h":5.53,"l":5,"n":13646,"o":5.53,"t":"2026-02-26T05:00:00Z","v":1843490,"vw":5.159684},{"c":5.4,"h":5.425,"l":4.91,"n":16142,"o":5.01,"t":"2026-02-27T05:00:00Z","v":1969035,"vw":5.31912},{"c":5.35,"h":5.465,"l":5.06,"n":12771,"o":5.1,"t":"2026-03-02T05:00:00Z","v":1228207,"vw":5.319279},{"c":5.17,"h":5.36,"l":5.02,"n":11043,"o":5.02,"t":"2026-03-03T05:00:00Z","v":831806,"vw":5.216148},{"c":5.27,"h":5.495,"l":5.16,"n":14502,"o":5.23,"t":"2026-03-04T05:00:00Z","v":1611158,"vw":5.329896},{"c":5.1,"h":5.375,"l":5.02,"n":13462,"o":5.22,"t":"2026-03-05T05:00:00Z","v":1177526,"vw":5.163471},{"c":4.97,"h":5.053,"l":4.77,"n":11938,"o":5,"t":"2026-03-06T05:00:00Z","v":1054130,"vw":4.938331},{"c":5.2,"h":5.275,"l":4.84,"n":15806,"o":4.89,"t":"2026-03-09T04:00:00Z","v":1395230,"vw":5.048698},{"c":5.35,"h":5.81,"l":5.25,"n":21132,"o":5.28,"t":"2026-03-10T04:00:00Z","v":2534160,"vw":5.504459},{"c":5.22,"h":5.4907,"l":5.17,"n":12720,"o":5.35,"t":"2026-03-11T04:00:00Z","v":921650,"vw":5.258949},{"c":5.11,"h":5.19,"l":4.985,"n":11299,"o":5.11,"t":"2026-03-12T04:00:00Z","v":1053920,"vw":5.089434},{"c":5,"h":5.24,"l":4.875,"n":17921,"o":5.12,"t":"2026-03-13T04:00:00Z","v":1089541,"vw":4.99935},{"c":5.22,"h":5.385,"l":5.01,"n":18135,"o":5.05,"t":"2026-03-16T04:00:00Z","v":1545824,"vw":5.241188},{"c":4.95,"h":5.22,"l":4.69,"n":20712,"o":5.18,"t":"2026-03-17T04:00:00Z","v":1556659,"vw":5.004009},{"c":4.86,"h":5.025,"l":4.79,"n":12096,"o":5.01,"t":"2026-03-18T04:00:00Z","v":1321668,"vw":4.868009},{"c":4.6,"h":4.92,"l":4.37,"n":19856,"o":4.8,"t":"2026-03-19T04:00:00Z","v":2005843,"vw":4.585814},{"c":4.45,"h":4.78,"l":4.4001,"n":17918,"o":4.6,"t":"2026-03-20T04:00:00Z","v":7432696,"vw":4.474528},{"c":4.24,"h":4.55,"l":4.01,"n":20778,"o":4.55,"t":"2026-03-23T04:00:00Z","v":2764593,"vw":4.21339},{"c":4.29,"h":4.325,"l":4.09,"n":13670,"o":4.18,"t":"2026-03-24T04:00:00Z","v":1700414,"vw":4.258193},{"c":4.52,"h":4.6,"l":4.35,"n":11316,"o":4.35,"t":"2026-03-25T04:00:00Z","v":900287,"vw":4.519289},{"c":4.22,"h":4.6,"l":4.15,"n":10131,"o":4.45,"t":"2026-03-26T04:00:00Z","v":765997,"vw":4.309279},{"c":4.07,"h":4.23,"l":4.03,"n":9548,"o":4.18,"t":"2026-03-27T04:00:00Z","v":911356,"vw":4.116616},{"c":3.83,"h":4.08,"l":3.81,"n":8943,"o":4.08,"t":"2026-03-30T04:00:00Z","v":891475,"vw":3.883487},{"c":4.17,"h":4.29,"l":3.97,"n":13160,"o":3.97,"t":"2026-03-31T04:00:00Z","v":1549918,"vw":4.11211},{"c":4.42,"h":4.5,"l":4.15,"n":11722,"o":4.21,"t":"2026-04-01T04:00:00Z","v":1197109,"vw":4.358951},{"c":4.41,"h":4.56,"l":4.22,"n":11262,"o":4.28,"t":"2026-04-02T04:00:00Z","v":1053869,"vw":4.416783},{"c":4.38,"h":4.58,"l":4.3,"n":7933,"o":4.45,"t":"2026-04-06T04:00:00Z","v":558830,"vw":4.447341},{"c":4.37,"h":4.42,"l":4.2,"n":6581,"o":4.34,"t":"2026-04-07T04:00:00Z","v":514601,"vw":4.312279},{"c":4.37,"h":4.61,"l":4.305,"n":5920,"o":4.53,"t":"2026-04-08T04:00:00Z","v":499700,"vw":4.37394},{"c":4.49,"h":4.53,"l":4.32,"n":7429,"o":4.36,"t":"2026-04-09T04:00:00Z","v":574985,"vw":4.460672},{"c":4.47,"h":4.51,"l":4.395,"n":6016,"o":4.48,"t":"2026-04-10T04:00:00Z","v":498389,"vw":4.467437},{"c":4.35,"h":4.52,"l":4.31,"n":10577,"o":4.45,"t":"2026-04-13T04:00:00Z","v":954324,"vw":4.38834},{"c":4.25,"h":4.42,"l":4.19,"n":11328,"o":4.39,"t":"2026-04-14T04:00:00Z","v":976890,"vw":4.271642},{"c":4.38,"h":4.39,"l":4.05,"n":8661,"o":4.25,"t":"2026-04-15T04:00:00Z","v":770620,"vw":4.233701},{"c":4.26,"h":4.44,"l":4.15,"n":12088,"o":4.35,"t":"2026-04-16T04:00:00Z","v":907616,"vw":4.235047},{"c":4.2,"h":4.44,"l":4.185,"n":13420,"o":4.35,"t":"2026-04-17T04:00:00Z","v":1150220,"vw":4.289955},{"c":4.55,"h":4.755,"l":4.31,"n":16309,"o":4.58,"t":"2026-04-20T04:00:00Z","v":2037389,"vw":4.578535},{"c":4.64,"h":4.79,"l":4.35,"n":11670,"o":4.57,"t":"2026-04-21T04:00:00Z","v":1142881,"vw":4.607499},{"c":4.71,"h":4.8,"l":4.52,"n":17552,"o":4.63,"t":"2026-04-22T04:00:00Z","v":2093218,"vw":4.704089},{"c":4.51,"h":4.87,"l":4.442,"n":17428,"o":4.7,"t":"2026-04-23T04:00:00Z","v":2392337,"vw":4.653197},{"c":4.51,"h":4.81,"l":4.47,"n":14033,"o":4.5,"t":"2026-04-24T04:00:00Z","v":1433527,"vw":4.614042},{"c":4.27,"h":4.708,"l":4.16,"n":13160,"o":4.51,"t":"2026-04-27T04:00:00Z","v":1442782,"vw":4.340817},{"c":3.95,"h":4.31,"l":3.94,"n":12449,"o":4.25,"t":"2026-04-28T04:00:00Z","v":1998444,"vw":4.045681},{"c":3.93,"h":3.97,"l":3.77,"n":12221,"o":3.93,"t":"2026-04-29T04:00:00Z","v":1237497,"vw":3.888957},{"c":3.9,"h":4.06,"l":3.86,"n":9946,"o":3.95,"t":"2026-04-30T04:00:00Z","v":1117210,"vw":3.921983},{"c":3.85,"h":3.98,"l":3.83,"n":9321,"o":3.87,"t":"2026-05-01T04:00:00Z","v":1004473,"vw":3.889702},{"c":3.98,"h":4.1,"l":3.81,"n":18280,"o":3.84,"t":"2026-05-04T04:00:00Z","v":2129214,"vw":3.968496},{"c":3.65,"h":4.08,"l":3.6,"n":22020,"o":3.99,"t":"2026-05-05T04:00:00Z","v":2978125,"vw":3.709112},{"c":3.82,"h":3.91,"l":3.57,"n":15532,"o":3.65,"t":"2026-05-06T04:00:00Z","v":1598827,"vw":3.819589},{"c":3.6,"h":3.79,"l":3.52,"n":13688,"o":3.79,"t":"2026-05-07T04:00:00Z","v":3773180,"vw":3.59283},{"c":3.76,"h":3.795,"l":3.5796,"n":9015,"o":3.6,"t":"2026-05-08T04:00:00Z","v":794975,"vw":3.72256},{"c":3.88,"h":3.995,"l":3.775,"n":10752,"o":3.81,"t":"2026-05-11T04:00:00Z","v":1134864,"vw":3.906825},{"c":3.77,"h":4.2,"l":3.68,"n":12001,"o":4.06,"t":"2026-05-12T04:00:00Z","v":1329773,"vw":3.794787},{"c":3.82,"h":3.9099,"l":3.69,"n":7321,"o":3.79,"t":"2026-05-13T04:00:00Z","v":974664,"vw":3.788533},{"c":3.86,"h":3.95,"l":3.71,"n":11515,"o":3.85,"t":"2026-05-14T04:00:00Z","v":840823,"vw":3.84641},{"c":3.85,"h":3.9,"l":3.66,"n":7359,"o":3.85,"t":"2026-05-15T04:00:00Z","v":885299,"vw":3.7847},{"c":3.76,"h":3.87,"l":3.68,"n":9150,"o":3.82,"t":"2026-05-18T04:00:00Z","v":1111663,"vw":3.734277},{"c":3.63,"h":3.75,"l":3.585,"n":9120,"o":3.72,"t":"2026-05-19T04:00:00Z","v":882225,"vw":3.666016},{"c":3.77,"h":3.805,"l":3.63,"n":8191,"o":3.64,"t":"2026-05-20T04:00:00Z","v":825780,"vw":3.737588},{"c":3.87,"h":3.97,"l":3.66,"n":9040,"o":3.7,"t":"2026-05-21T04:00:00Z","v":918687,"vw":3.861163},{"c":3.98,"h":4.105,"l":3.905,"n":15177,"o":3.93,"t":"2026-05-22T04:00:00Z","v":1717437,"vw":4.010155},{"c":4.16,"h":4.22,"l":3.93,"n":16774,"o":4.03,"t":"2026-05-26T04:00:00Z","v":1521894,"vw":4.133789},{"c":4.16,"h":4.34,"l":4.12,"n":9671,"o":4.16,"t":"2026-05-27T04:00:00Z","v":1029207,"vw":4.222039},{"c":4.05,"h":4.24,"l":4.02,"n":10484,"o":4.14,"t":"2026-05-28T04:00:00Z","v":1255028,"vw":4.116485},{"c":3.94,"h":4.15,"l":3.9,"n":8711,"o":4.06,"t":"2026-05-29T04:00:00Z","v":893591,"vw":3.967148},{"c":3.66,"h":4.06,"l":3.65,"n":14787,"o":3.91,"t":"2026-06-01T04:00:00Z","v":1479066,"vw":3.716188},{"c":3.6,"h":3.71,"l":3.56,"n":10311,"o":3.64,"t":"2026-06-02T04:00:00Z","v":1006294,"vw":3.632064},{"c":3.56,"h":3.69,"l":3.53,"n":10741,"o":3.6,"t":"2026-06-03T04:00:00Z","v":982198,"vw":3.583653},{"c":3.25,"h":3.63,"l":3.162,"n":20918,"o":3.55,"t":"2026-06-04T04:00:00Z","v":3630099,"vw":3.337295},{"c":3.03,"h":3.29,"l":3.01,"n":11058,"o":3.25,"t":"2026-06-05T04:00:00Z","v":1858835,"vw":3.097767},{"c":2.93,"h":3.13,"l":2.9,"n":9640,"o":3.1,"t":"2026-06-08T04:00:00Z","v":1263158,"vw":2.953354},{"c":3,"h":3.04,"l":2.85,"n":12096,"o":2.96,"t":"2026-06-09T04:00:00Z","v":1490956,"vw":2.934116},{"c":2.95,"h":3.06,"l":2.91,"n":8729,"o":2.98,"t":"2026-06-10T04:00:00Z","v":1141469,"vw":2.966525},{"c":2.97,"h":3.04,"l":2.92,"n":10293,"o":3,"t":"2026-06-11T04:00:00Z","v":1052865,"vw":2.964085},{"c":2.95,"h":3.02,"l":2.935,"n":9851,"o":2.94,"t":"2026-06-12T04:00:00Z","v":1027243,"vw":2.973148},{"c":2.94,"h":3.125,"l":2.865,"n":11239,"o":3,"t":"2026-06-15T04:00:00Z","v":1758464,"vw":2.98113},{"c":2.93,"h":2.995,"l":2.91,"n":7890,"o":2.97,"t":"2026-06-16T04:00:00Z","v":765621,"vw":2.947116},{"c":2.98,"h":3.065,"l":2.94,"n":11898,"o":2.95,"t":"2026-06-17T04:00:00Z","v":2046687,"vw":2.997213},{"c":2.95,"h":3.13,"l":2.93,"n":17290,"o":3.02,"t":"2026-06-18T04:00:00Z","v":7664675,"vw":2.977789},{"c":3.05,"h":3.12,"l":2.95,"n":13745,"o":3,"t":"2026-06-22T04:00:00Z","v":2350473,"vw":3.05196},{"c":3,"h":3.15,"l":2.985,"n":10670,"o":2.99,"t":"2026-06-23T04:00:00Z","v":1364177,"vw":3.050987},{"c":3,"h":3.08,"l":2.9,"n":12010,"o":3,"t":"2026-06-24T04:00:00Z","v":1690072,"vw":2.980283},{"c":3,"h":3.076,"l":2.97,"n":14400,"o":3,"t":"2026-06-25T04:00:00Z","v":1685080,"vw":3.014687},{"c":3.04,"h":3.145,"l":2.935,"n":18142,"o":3,"t":"2026-06-26T04:00:00Z","v":9700825,"vw":3.035392},{"c":3.55,"h":3.56,"l":3.0003,"n":12061,"o":3.05,"t":"2026-06-29T04:00:00Z","v":1748645,"vw":3.391201},{"c":3.41,"h":3.69,"l":3.385,"n":13397,"o":3.59,"t":"2026-06-30T04:00:00Z","v":2180495,"vw":3.49559},{"c":3.46,"h":3.6,"l":3.42,"n":12603,"o":3.42,"t":"2026-07-01T04:00:00Z","v":1722456,"vw":3.492522},{"c":3.63,"h":3.78,"l":3.46,"n":11713,"o":3.5,"t":"2026-07-02T04:00:00Z","v":1591105,"vw":3.64724},{"c":3.61,"h":3.77,"l":3.57,"n":10207,"o":3.62,"t":"2026-07-06T04:00:00Z","v":1345694,"vw":3.654261},{"c":3.42,"h":3.7,"l":3.37,"n":15062,"o":3.66,"t":"2026-07-07T04:00:00Z","v":1880322,"vw":3.45014},{"c":3.39,"h":3.515,"l":3.33,"n":14617,"o":3.38,"t":"2026-07-08T04:00:00Z","v":2114770,"vw":3.392533},{"c":3.17,"h":3.43,"l":3.145,"n":14999,"o":3.39,"t":"2026-07-09T04:00:00Z","v":3140801,"vw":3.225916},{"c":3.01,"h":3.19,"l":2.895,"n":16139,"o":3.18,"t":"2026-07-10T04:00:00Z","v":2814332,"vw":2.985043},{"c":3.09,"h":3.11,"l":2.82,"n":18707,"o":2.97,"t":"2026-07-13T04:00:00Z","v":3848633,"vw":2.983945},{"c":3.05,"h":3.145,"l":2.94,"n":12735,"o":3.09,"t":"2026-07-14T04:00:00Z","v":2810138,"vw":3.020147},{"c":3.22,"h":3.23,"l":3.01,"n":8764,"o":3.08,"t":"2026-07-15T04:00:00Z","v":1481977,"vw":3.125434},{"c":2.95,"h":3.2,"l":2.91,"n":8537,"o":3.17,"t":"2026-07-16T04:00:00Z","v":1479418,"vw":2.99492},{"c":2.99,"h":3.01,"l":2.875,"n":7758,"o":2.93,"t":"2026-07-17T04:00:00Z","v":1003847,"vw":2.971322},{"c":2.92,"h":3.03,"l":2.88,"n":6766,"o":2.99,"t":"2026-07-20T04:00:00Z","v":915972,"vw":2.939847},{"c":2.98,"h":3.015,"l":2.915,"n":8183,"o":2.95,"t":"2026-07-21T04:00:00Z","v":873950,"vw":2.977786},{"c":2.97,"h":3.03,"l":2.905,"n":10139,"o":2.96,"t":"2026-07-22T04:00:00Z","v":1151861,"vw":2.970042},{"c":2.95,"h":2.9796,"l":2.85,"n":5519,"o":2.94,"t":"2026-07-23T04:00:00Z","v":582713,"vw":2.935729},{"c":2.91,"h":3,"l":2.9,"n":5706,"o":2.97,"t":"2026-07-24T04:00:00Z","v":671341,"vw":2.939701},{"c":2.82,"h":3.02,"l":2.82,"n":5159,"o":2.95,"t":"2026-07-27T04:00:00Z","v":812781,"vw":2.875475},{"c":2.87,"h":2.89,"l":2.69,"n":6688,"o":2.81,"t":"2026-07-28T04:00:00Z","v":999912,"vw":2.82518},{"c":2.87,"h":2.925,"l":2.77,"n":8305,"o":2.87,"t":"2026-07-29T04:00:00Z","v":1038296,"vw":2.854005},{"c":2.99,"h":3,"l":2.865,"n":5847,"o":2.89,"t":"2026-07-30T04:00:00Z","v":622030,"vw":2.965097},{"c":2.91,"h":3.04,"l":2.83,"n":7647,"o":3,"t":"2026-07-31T04:00:00Z","v":827661,"vw":2.895833},{"c":3.01,"h":3.03,"l":2.86,"n":7003,"o":2.92,"t":"2026-08-03T04:00:00Z","v":871987,"vw":2.97768},{"c":3,"h":3.1201,"l":2.98,"n":15271,"o":3.01,"t":"2026-08-04T04:00:00Z","v":2280803,"vw":3.021215},{"c":2.94,"h":3.16,"l":2.92,"n":12765,"o":3,"t":"2026-08-05T04:00:00Z","v":1705778,"vw":3.006933},{"c":2.97,"h":3.06,"l":2.94,"n":6067,"o":2.97,"t":"2026-08-06T04:00:00Z","v":502140,"vw":2.967474},{"c":3,"h":3.06,"l":2.94,"n":8658,"o":3.03,"t":"2026-08-07T04:00:00Z","v":1045849,"vw":2.990688},{"c":3,"h":3.055,"l":2.935,"n":8770,"o":3,"t":"2026-08-10T04:00:00Z","v":909839,"vw":2.985258},{"c":3.18,"h":3.245,"l":2.9938,"n":13719,"o":3.05,"t":"2026-08-11T04:00:00Z","v":1788544,"vw":3.137087},{"c":3.26,"h":3.28,"l":3.105,"n":10146,"o":3.18,"t":"2026-08-12T04:00:00Z","v":1185919,"vw":3.183404},{"c":3.1,"h":3.28,"l":3.09,"n":9876,"o":3.26,"t":"2026-08-13T04:00:00Z","v":1318938,"vw":3.15277},{"c":3.2,"h":3.229,"l":3.03,"n":9442,"o":3.09,"t":"2026-08-14T04:00:00Z","v":1000196,"vw":3.162231},{"c":3.22,"h":3.305,"l":3.19,"n":10481,"o":3.21,"t":"2026-08-17T04:00:00Z","v":1166554,"vw":3.248733},{"c":3.21,"h":3.25,"l":3.125,"n":8259,"o":3.21,"t":"2026-08-18T04:00:00Z","v":756959,"vw":3.187082},{"c":3.48,"h":3.5,"l":3.3,"n":13170,"o":3.31,"t":"2026-08-19T04:00:00Z","v":1743094,"vw":3.447374},{"c":3.21,"h":3.56,"l":3.18,"n":8739,"o":3.46,"t":"2026-08-20T04:00:00Z","v":1008552,"vw":3.250419},{"c":3.3,"h":3.435,"l":3.2223,"n":8479,"o":3.25,"t":"2026-08-21T04:00:00Z","v":1132500,"vw":3.339589},{"c":3.19,"h":3.37,"l":3.13,"n":7077,"o":3.32,"t":"2026-08-24T04:00:00Z","v":677456,"vw":3.201117},{"c":3.29,"h":3.325,"l":3.2,"n":7600,"o":3.22,"t":"2026-08-25T04:00:00Z","v":773794,"vw":3.285564},{"c":3.16,"h":3.3,"l":3.14,"n":6938,"o":3.28,"t":"2026-08-26T04:00:00Z","v":798537,"vw":3.1794},{"c":3.18,"h":3.24,"l":3.1,"n":6608,"o":3.15,"t":"2026-08-27T04:00:00Z","v":796539,"vw":3.177744},{"c":3.11,"h":3.17,"l":3.075,"n":8218,"o":3.16,"t":"2026-08-28T04:00:00Z","v":912113,"vw":3.111486},{"c":3.16,"h":3.18,"l":3.08,"n":5896,"o":3.11,"t":"2026-08-31T04:00:00Z","v":910740,"vw":3.143396},{"c":3.1,"h":3.165,"l":3.07,"n":5970,"o":3.16,"t":"2026-09-01T04:00:00Z","v":704728,"vw":3.110624},{"c":3.1,"h":3.235,"l":3.025,"n":7867,"o":3.1,"t":"2026-09-02T04:00:00Z","v":864296,"vw":3.097254},{"c":3.12,"h":3.14,"l":3.03,"n":7558,"o":3.09,"t":"2026-09-03T04:00:00Z","v":931683,"vw":3.101824},{"c":3.13,"h":3.18,"l":3.025,"n":9099,"o":3.07,"t":"2026-09-04T04:00:00Z","v":1362288,"vw":3.127076},{"c":3.12,"h":3.18,"l":3.02,"n":9622,"o":3.12,"t":"2026-09-08T04:00:00Z","v":1060638,"vw":3.119432},{"c":2.99,"h":3.1075,"l":2.96,"n":11402,"o":3.07,"t":"2026-09-09T04:00:00Z","v":1494436,"vw":3.014305},{"c":2.77,"h":3.01,"l":2.75,"n":12004,"o":2.96,"t":"2026-09-10T04:00:00Z","v":1581504,"vw":2.808338},{"c":2.81,"h":2.825,"l":2.665,"n":12310,"o":2.77,"t":"2026-09-11T04:00:00Z","v":2018758,"vw":2.745312},{"c":2.92,"h":2.96,"l":2.79,"n":13837,"o":2.81,"t":"2026-09-14T04:00:00Z","v":2015435,"vw":2.874006},{"c":2.73,"h":2.89,"l":2.66,"n":9086,"o":2.88,"t":"2026-09-15T04:00:00Z","v":1474371,"vw":2.719912},{"c":2.7,"h":2.75,"l":2.62,"n":10773,"o":2.73,"t":"2026-09-16T04:00:00Z","v":1581576,"vw":2.672926},{"c":2.88,"h":2.92,"l":2.74,"n":9865,"o":2.76,"t":"2026-09-17T04:00:00Z","v":1166973,"vw":2.858474},{"c":2.88,"h":2.94,"l":2.77,"n":20290,"o":2.89,"t":"2026-09-18T04:00:00Z","v":11620130,"vw":2.869821},{"c":2.97,"h":3.03,"l":2.895,"n":12112,"o":2.94,"t":"2026-09-21T04:00:00Z","v":2110019,"vw":2.95679},{"c":2.96,"h":3.02,"l":2.814,"n":18323,"o":3,"t":"2026-09-22T04:00:00Z","v":5134085,"vw":2.904162},{"c":2.62,"h":2.92,"l":2.5,"n":15405,"o":2.89,"t":"2026-09-23T04:00:00Z","v":3159346,"vw":2.618395},{"c":2.5,"h":2.59,"l":2.44,"n":8222,"o":2.58,"t":"2026-09-24T04:00:00Z","v":1694929,"vw":2.50132},{"c":2.52,"h":2.525,"l":2.45,"n":10884,"o":2.5,"t":"2026-09-25T04:00:00Z","v":1795239,"vw":2.486777},{"c":2.5,"h":2.575,"l":2.46,"n":7353,"o":2.5,"t":"2026-09-28T04:00:00Z","v":1502764,"vw":2.527725},{"c":2.62,"h":2.62,"l":2.49,"n":7650,"o":2.52,"t":"2026-09-29T04:00:00Z","v":1542365,"vw":2.564992},{"c":2.75,"h":2.775,"l":2.55,"n":8295,"o":2.64,"t":"2026-09-30T04:00:00Z","v":1670339,"vw":2.698653},{"c":2.72,"h":2.775,"l":2.66,"n":9111,"o":2.71,"t":"2026-10-01T04:00:00Z","v":1542550,"vw":2.711739},{"c":2.76,"h":2.82,"l":2.685,"n":11643,"o":2.77,"t":"2026-10-02T04:00:00Z","v":2622164,"vw":2.758072},{"c":2.57,"h":2.82,"l":2.48,"n":12383,"o":2.75,"t":"2026-10-05T04:00:00Z","v":3560793,"vw":2.674434},{"c":2.36,"h":2.6,"l":2.3,"n":9165,"o":2.59,"t":"2026-10-06T04:00:00Z","v":2702882,"vw":2.363936},{"c":2.46,"h":2.51,"l":2.3216,"n":7430,"o":2.37,"t":"2026-10-07T04:00:00Z","v":1285804,"vw":2.438817},{"c":2.71,"h":2.73,"l":2.37,"n":11417,"o":2.43,"t":"2026-10-08T04:00:00Z","v":3255070,"vw":2.606288},{"c":2.66,"h":2.755,"l":2.625,"n":7001,"o":2.71,"t":"2026-10-09T04:00:00Z","v":1104756,"vw":2.664695},{"c":2.52,"h":2.67,"l":2.505,"n":4717,"o":2.61,"t":"2026-10-12T04:00:00Z","v":640607,"vw":2.557137},{"c":2.27,"h":2.52,"l":2.25,"n":6873,"o":2.5,"t":"2026-10-13T04:00:00Z","v":1309927,"vw":2.335313},{"c":2.24,"h":2.36,"l":2.21,"n":6092,"o":2.36,"t":"2026-10-14T04:00:00Z","v":1394508,"vw":2.263164},{"c":2.34,"h":2.37,"l":2.23,"n":7045,"o":2.27,"t":"2026-10-15T04:00:00Z","v":1189899,"vw":2.326846},{"c":2.17,"h":2.34,"l":2.15,"n":7201,"o":2.34,"t":"2026-10-16T04:00:00Z","v":1669676,"vw":2.23029},{"c":2.19,"h":2.2491,"l":2.15,"n":6444,"o":2.2,"t":"2026-10-19T04:00:00Z","v":1138627,"vw":2.182091},{"c":2.3,"h":2.37,"l":2.19,"n":10974,"o":2.19,"t":"2026-10-20T04:00:00Z","v":1812764,"vw":2.300765},{"c":2.3,"h":2.365,"l":2.275,"n":9432,"o":2.32,"t":"2026-10-21T04:00:00Z","v":1241274,"vw":2.310492},{"c":2.26,"h":2.335,"l":2.22,"n":6343,"o":2.25,"t":"2026-10-22T04:00:00Z","v":967781,"vw":2.258603}],"volatilityBars":[{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T13:15:00Z","v":1470,"vw":2.99},{"c":2.9,"h":3.02,"l":2.9,"n":520,"o":3,"t":"2026-09-22T13:30:00Z","v":112057,"vw":2.933427},{"c":2.9508,"h":2.965,"l":2.9,"n":533,"o":2.9,"t":"2026-09-22T13:45:00Z","v":60624,"vw":2.938908},{"c":2.94,"h":2.965,"l":2.935,"n":1087,"o":2.95,"t":"2026-09-22T14:00:00Z","v":133858,"vw":2.945467},{"c":2.87,"h":2.95,"l":2.86,"n":776,"o":2.945,"t":"2026-09-22T14:15:00Z","v":164135,"vw":2.894449},{"c":2.895,"h":2.9,"l":2.874,"n":353,"o":2.875,"t":"2026-09-22T14:30:00Z","v":47191,"vw":2.887259},{"c":2.915,"h":2.94,"l":2.895,"n":922,"o":2.895,"t":"2026-09-22T14:45:00Z","v":143165,"vw":2.91037},{"c":2.885,"h":2.92,"l":2.885,"n":1800,"o":2.915,"t":"2026-09-22T15:00:00Z","v":304108,"vw":2.900724},{"c":2.875,"h":2.92,"l":2.87,"n":685,"o":2.885,"t":"2026-09-22T15:15:00Z","v":641208,"vw":2.883837},{"c":2.865,"h":2.8792,"l":2.85,"n":340,"o":2.875,"t":"2026-09-22T15:30:00Z","v":48637,"vw":2.862922},{"c":2.82,"h":2.865,"l":2.82,"n":376,"o":2.865,"t":"2026-09-22T15:45:00Z","v":59280,"vw":2.850518},{"c":2.825,"h":2.83,"l":2.814,"n":249,"o":2.825,"t":"2026-09-22T16:00:00Z","v":23599,"vw":2.82123},{"c":2.844,"h":2.85,"l":2.82,"n":250,"o":2.825,"t":"2026-09-22T16:15:00Z","v":38146,"vw":2.831537},{"c":2.875,"h":2.9,"l":2.845,"n":739,"o":2.85,"t":"2026-09-22T16:30:00Z","v":147173,"vw":2.884081},{"c":2.87,"h":2.9,"l":2.86,"n":429,"o":2.88,"t":"2026-09-22T16:45:00Z","v":93866,"vw":2.881455},{"c":2.915,"h":2.915,"l":2.875,"n":423,"o":2.875,"t":"2026-09-22T17:00:00Z","v":68482,"vw":2.890829},{"c":2.8955,"h":2.92,"l":2.885,"n":290,"o":2.915,"t":"2026-09-22T17:15:00Z","v":41687,"vw":2.902538},{"c":2.91,"h":2.91,"l":2.885,"n":771,"o":2.895,"t":"2026-09-22T17:30:00Z","v":163002,"vw":2.89248},{"c":2.895,"h":2.915,"l":2.885,"n":786,"o":2.91,"t":"2026-09-22T17:45:00Z","v":213723,"vw":2.898732},{"c":2.895,"h":2.91,"l":2.895,"n":557,"o":2.9,"t":"2026-09-22T18:00:00Z","v":160859,"vw":2.90045},{"c":2.905,"h":2.905,"l":2.885,"n":360,"o":2.895,"t":"2026-09-22T18:15:00Z","v":123117,"vw":2.894723},{"c":2.875,"h":2.915,"l":2.865,"n":740,"o":2.905,"t":"2026-09-22T18:30:00Z","v":237448,"vw":2.882983},{"c":2.885,"h":2.91,"l":2.865,"n":1440,"o":2.875,"t":"2026-09-22T18:45:00Z","v":447058,"vw":2.881785},{"c":2.885,"h":2.885,"l":2.8801,"n":151,"o":2.885,"t":"2026-09-22T19:00:00Z","v":14474,"vw":2.882976},{"c":2.885,"h":2.89,"l":2.88,"n":162,"o":2.885,"t":"2026-09-22T19:15:00Z","v":15911,"vw":2.885925},{"c":2.975,"h":2.99,"l":2.8809,"n":1216,"o":2.89,"t":"2026-09-22T19:30:00Z","v":1122909,"vw":2.912929},{"c":2.96,"h":3,"l":2.94,"n":2051,"o":2.975,"t":"2026-09-22T19:45:00Z","v":399977,"vw":2.972257},{"c":2.9594,"h":2.96,"l":2.9594,"n":8,"o":2.96,"t":"2026-09-22T20:00:00Z","v":97626,"vw":2.959998},{"c":3.007,"h":3.007,"l":3.007,"n":1,"o":3.007,"t":"2026-09-22T20:45:00Z","v":1000,"vw":3.007},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-22T21:30:00Z","v":300,"vw":3.01},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-09-23T12:00:00Z","v":500,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-23T12:15:00Z","v":110,"vw":2.95},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-09-23T12:30:00Z","v":6379,"vw":2.902825},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-23T13:15:00Z","v":540,"vw":2.91},{"c":2.79,"h":2.92,"l":2.79,"n":751,"o":2.89,"t":"2026-09-23T13:30:00Z","v":234547,"vw":2.837835},{"c":2.78,"h":2.795,"l":2.745,"n":711,"o":2.785,"t":"2026-09-23T13:45:00Z","v":167223,"vw":2.770901},{"c":2.705,"h":2.775,"l":2.69,"n":558,"o":2.775,"t":"2026-09-23T14:00:00Z","v":285547,"vw":2.747227},{"c":2.6893,"h":2.725,"l":2.675,"n":645,"o":2.7,"t":"2026-09-23T14:15:00Z","v":113227,"vw":2.695646},{"c":2.61,"h":2.69,"l":2.61,"n":780,"o":2.69,"t":"2026-09-23T14:30:00Z","v":186141,"vw":2.641673},{"c":2.58,"h":2.615,"l":2.575,"n":573,"o":2.615,"t":"2026-09-23T14:45:00Z","v":115877,"vw":2.588165},{"c":2.575,"h":2.615,"l":2.57,"n":613,"o":2.585,"t":"2026-09-23T15:00:00Z","v":123400,"vw":2.588873},{"c":2.565,"h":2.58,"l":2.564,"n":397,"o":2.57,"t":"2026-09-23T15:15:00Z","v":64335,"vw":2.570894},{"c":2.575,"h":2.59,"l":2.555,"n":502,"o":2.565,"t":"2026-09-23T15:30:00Z","v":97077,"vw":2.569922},{"c":2.545,"h":2.58,"l":2.53,"n":501,"o":2.58,"t":"2026-09-23T15:45:00Z","v":108431,"vw":2.547878},{"c":2.5391,"h":2.55,"l":2.525,"n":452,"o":2.55,"t":"2026-09-23T16:00:00Z","v":79674,"vw":2.537493},{"c":2.53,"h":2.55,"l":2.5201,"n":564,"o":2.53,"t":"2026-09-23T16:15:00Z","v":101508,"vw":2.53386},{"c":2.535,"h":2.55,"l":2.525,"n":642,"o":2.525,"t":"2026-09-23T16:30:00Z","v":132003,"vw":2.540568},{"c":2.535,"h":2.54,"l":2.53,"n":378,"o":2.535,"t":"2026-09-23T16:45:00Z","v":71323,"vw":2.537231},{"c":2.525,"h":2.54,"l":2.5201,"n":472,"o":2.535,"t":"2026-09-23T17:00:00Z","v":75360,"vw":2.529519},{"c":2.515,"h":2.53,"l":2.51,"n":401,"o":2.525,"t":"2026-09-23T17:15:00Z","v":67418,"vw":2.522141},{"c":2.51,"h":2.52,"l":2.51,"n":260,"o":2.52,"t":"2026-09-23T17:30:00Z","v":40904,"vw":2.517214},{"c":2.525,"h":2.525,"l":2.51,"n":372,"o":2.52,"t":"2026-09-23T17:45:00Z","v":46081,"vw":2.516001},{"c":2.51,"h":2.525,"l":2.51,"n":354,"o":2.525,"t":"2026-09-23T18:00:00Z","v":39286,"vw":2.516618},{"c":2.5185,"h":2.53,"l":2.5,"n":498,"o":2.5195,"t":"2026-09-23T18:15:00Z","v":130131,"vw":2.516116},{"c":2.55,"h":2.55,"l":2.52,"n":573,"o":2.52,"t":"2026-09-23T18:30:00Z","v":78634,"vw":2.535004},{"c":2.55,"h":2.57,"l":2.545,"n":536,"o":2.545,"t":"2026-09-23T18:45:00Z","v":92681,"vw":2.559323},{"c":2.575,"h":2.575,"l":2.54,"n":560,"o":2.55,"t":"2026-09-23T19:00:00Z","v":84420,"vw":2.561607},{"c":2.565,"h":2.5799,"l":2.56,"n":561,"o":2.57,"t":"2026-09-23T19:15:00Z","v":62246,"vw":2.569867},{"c":2.545,"h":2.565,"l":2.54,"n":770,"o":2.565,"t":"2026-09-23T19:30:00Z","v":103043,"vw":2.553627},{"c":2.62,"h":2.62,"l":2.545,"n":1843,"o":2.545,"t":"2026-09-23T19:45:00Z","v":330215,"vw":2.583699},{"c":2.63,"h":2.63,"l":2.6,"n":14,"o":2.62,"t":"2026-09-23T20:00:00Z","v":110940,"vw":2.619991},{"c":2.6267,"h":2.6267,"l":2.6267,"n":1,"o":2.6267,"t":"2026-09-23T20:15:00Z","v":100,"vw":2.6267},{"c":2.62,"h":2.6243,"l":2.62,"n":4,"o":2.6243,"t":"2026-09-23T20:30:00Z","v":512,"vw":2.622022},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-23T21:00:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.61,"l":2.6,"n":3,"o":2.61,"t":"2026-09-23T21:30:00Z","v":685,"vw":2.604672},{"c":2.61,"h":2.61,"l":2.6061,"n":4,"o":2.61,"t":"2026-09-23T22:15:00Z","v":1928,"vw":2.609798},{"c":2.6197,"h":2.62,"l":2.6197,"n":2,"o":2.62,"t":"2026-09-23T22:30:00Z","v":1100,"vw":2.619973},{"c":2.618,"h":2.618,"l":2.6179,"n":2,"o":2.6179,"t":"2026-09-23T22:45:00Z","v":2000,"vw":2.61795},{"c":2.6331,"h":2.64,"l":2.62,"n":3,"o":2.62,"t":"2026-09-23T23:00:00Z","v":1227,"vw":2.632306},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-09-23T23:15:00Z","v":200,"vw":2.64},{"c":2.66,"h":2.66,"l":2.6492,"n":7,"o":2.6492,"t":"2026-09-23T23:30:00Z","v":254,"vw":2.655592},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-09-24T11:00:00Z","v":10000,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-09-24T11:15:00Z","v":10464,"vw":2.65},{"c":2.62,"h":2.635,"l":2.62,"n":7,"o":2.635,"t":"2026-09-24T11:45:00Z","v":6454,"vw":2.622326},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-24T12:15:00Z","v":1000,"vw":2.65},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-09-24T13:00:00Z","v":1782,"vw":2.62},{"c":2.544,"h":2.59,"l":2.544,"n":367,"o":2.58,"t":"2026-09-24T13:30:00Z","v":93348,"vw":2.565603},{"c":2.514,"h":2.56,"l":2.514,"n":287,"o":2.545,"t":"2026-09-24T13:45:00Z","v":38689,"vw":2.542547},{"c":2.535,"h":2.54,"l":2.51,"n":239,"o":2.515,"t":"2026-09-24T14:00:00Z","v":30951,"vw":2.527152},{"c":2.54,"h":2.55,"l":2.535,"n":408,"o":2.54,"t":"2026-09-24T14:15:00Z","v":92699,"vw":2.540429},{"c":2.515,"h":2.545,"l":2.51,"n":444,"o":2.545,"t":"2026-09-24T14:30:00Z","v":123146,"vw":2.52418},{"c":2.47,"h":2.52,"l":2.46,"n":511,"o":2.515,"t":"2026-09-24T14:45:00Z","v":217476,"vw":2.489059},{"c":2.465,"h":2.48,"l":2.46,"n":211,"o":2.475,"t":"2026-09-24T15:00:00Z","v":29486,"vw":2.469978},{"c":2.465,"h":2.47,"l":2.46,"n":237,"o":2.46,"t":"2026-09-24T15:15:00Z","v":51506,"vw":2.461324},{"c":2.465,"h":2.47,"l":2.45,"n":345,"o":2.465,"t":"2026-09-24T15:30:00Z","v":57879,"vw":2.459642},{"c":2.455,"h":2.47,"l":2.44,"n":272,"o":2.465,"t":"2026-09-24T15:45:00Z","v":68087,"vw":2.44638},{"c":2.445,"h":2.46,"l":2.44,"n":187,"o":2.455,"t":"2026-09-24T16:00:00Z","v":24788,"vw":2.44704},{"c":2.495,"h":2.5,"l":2.45,"n":242,"o":2.45,"t":"2026-09-24T16:15:00Z","v":53247,"vw":2.467289},{"c":2.4894,"h":2.495,"l":2.48,"n":222,"o":2.495,"t":"2026-09-24T16:30:00Z","v":34676,"vw":2.490848},{"c":2.49,"h":2.4994,"l":2.4809,"n":233,"o":2.485,"t":"2026-09-24T16:45:00Z","v":32784,"vw":2.491417},{"c":2.515,"h":2.52,"l":2.49,"n":200,"o":2.495,"t":"2026-09-24T17:00:00Z","v":45212,"vw":2.513121},{"c":2.5,"h":2.5185,"l":2.495,"n":141,"o":2.515,"t":"2026-09-24T17:15:00Z","v":21599,"vw":2.502122},{"c":2.495,"h":2.5,"l":2.495,"n":83,"o":2.495,"t":"2026-09-24T17:30:00Z","v":5301,"vw":2.495574},{"c":2.485,"h":2.49,"l":2.48,"n":99,"o":2.49,"t":"2026-09-24T17:45:00Z","v":11094,"vw":2.485665},{"c":2.495,"h":2.5,"l":2.4701,"n":313,"o":2.48,"t":"2026-09-24T18:00:00Z","v":51224,"vw":2.479111},{"c":2.505,"h":2.505,"l":2.47,"n":360,"o":2.495,"t":"2026-09-24T18:15:00Z","v":74283,"vw":2.490477},{"c":2.535,"h":2.54,"l":2.5,"n":334,"o":2.5,"t":"2026-09-24T18:30:00Z","v":62237,"vw":2.532464},{"c":2.535,"h":2.54,"l":2.525,"n":284,"o":2.54,"t":"2026-09-24T18:45:00Z","v":26815,"vw":2.531761},{"c":2.505,"h":2.535,"l":2.505,"n":199,"o":2.535,"t":"2026-09-24T19:00:00Z","v":28444,"vw":2.516235},{"c":2.5,"h":2.51,"l":2.4925,"n":284,"o":2.505,"t":"2026-09-24T19:15:00Z","v":56147,"vw":2.502696},{"c":2.505,"h":2.51,"l":2.495,"n":353,"o":2.495,"t":"2026-09-24T19:30:00Z","v":62742,"vw":2.502913},{"c":2.495,"h":2.51,"l":2.49,"n":1121,"o":2.505,"t":"2026-09-24T19:45:00Z","v":176391,"vw":2.497823},{"c":2.51,"h":2.51,"l":2.5,"n":13,"o":2.5,"t":"2026-09-24T20:00:00Z","v":89768,"vw":2.500785},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-24T20:30:00Z","v":311,"vw":2.51},{"c":2.516,"h":2.516,"l":2.516,"n":1,"o":2.516,"t":"2026-09-24T22:15:00Z","v":100,"vw":2.516},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-25T08:15:00Z","v":1500,"vw":2.6},{"c":2.51,"h":2.62,"l":2.51,"n":5,"o":2.62,"t":"2026-09-25T12:00:00Z","v":1894,"vw":2.53938},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-25T12:15:00Z","v":1014,"vw":2.51},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-25T12:30:00Z","v":110,"vw":2.56},{"c":2.465,"h":2.51,"l":2.46,"n":1648,"o":2.5,"t":"2026-09-25T13:30:00Z","v":203895,"vw":2.469159},{"c":2.4814,"h":2.485,"l":2.45,"n":376,"o":2.46,"t":"2026-09-25T13:45:00Z","v":60378,"vw":2.463559},{"c":2.49,"h":2.5,"l":2.47,"n":345,"o":2.48,"t":"2026-09-25T14:00:00Z","v":51578,"vw":2.486951},{"c":2.455,"h":2.5,"l":2.45,"n":376,"o":2.49,"t":"2026-09-25T14:15:00Z","v":52129,"vw":2.481616},{"c":2.495,"h":2.51,"l":2.455,"n":611,"o":2.455,"t":"2026-09-25T14:30:00Z","v":110528,"vw":2.491562},{"c":2.495,"h":2.5,"l":2.48,"n":215,"o":2.49,"t":"2026-09-25T14:45:00Z","v":26418,"vw":2.492258},{"c":2.495,"h":2.5157,"l":2.495,"n":292,"o":2.495,"t":"2026-09-25T15:00:00Z","v":40519,"vw":2.503874},{"c":2.485,"h":2.5,"l":2.485,"n":186,"o":2.4906,"t":"2026-09-25T15:15:00Z","v":17307,"vw":2.491786},{"c":2.495,"h":2.495,"l":2.485,"n":138,"o":2.485,"t":"2026-09-25T15:30:00Z","v":9781,"vw":2.491543},{"c":2.485,"h":2.495,"l":2.48,"n":283,"o":2.49,"t":"2026-09-25T15:45:00Z","v":44642,"vw":2.488013},{"c":2.485,"h":2.515,"l":2.475,"n":642,"o":2.48,"t":"2026-09-25T16:00:00Z","v":84999,"vw":2.492792},{"c":2.495,"h":2.495,"l":2.48,"n":340,"o":2.485,"t":"2026-09-25T16:15:00Z","v":38162,"vw":2.489485},{"c":2.495,"h":2.5,"l":2.49,"n":238,"o":2.495,"t":"2026-09-25T16:30:00Z","v":36141,"vw":2.497913},{"c":2.495,"h":2.5,"l":2.49,"n":141,"o":2.495,"t":"2026-09-25T16:45:00Z","v":13340,"vw":2.494823},{"c":2.495,"h":2.5092,"l":2.49,"n":544,"o":2.495,"t":"2026-09-25T17:00:00Z","v":113832,"vw":2.498208},{"c":2.475,"h":2.495,"l":2.47,"n":233,"o":2.495,"t":"2026-09-25T17:15:00Z","v":31601,"vw":2.481103},{"c":2.4699,"h":2.475,"l":2.45,"n":581,"o":2.47,"t":"2026-09-25T17:30:00Z","v":112966,"vw":2.462678},{"c":2.45,"h":2.4691,"l":2.45,"n":197,"o":2.465,"t":"2026-09-25T17:45:00Z","v":40250,"vw":2.459411},{"c":2.45,"h":2.46,"l":2.45,"n":365,"o":2.455,"t":"2026-09-25T18:00:00Z","v":62385,"vw":2.454929},{"c":2.455,"h":2.46,"l":2.45,"n":181,"o":2.45,"t":"2026-09-25T18:15:00Z","v":24868,"vw":2.455199},{"c":2.46,"h":2.46,"l":2.45,"n":200,"o":2.455,"t":"2026-09-25T18:30:00Z","v":30549,"vw":2.456301},{"c":2.495,"h":2.495,"l":2.45,"n":381,"o":2.46,"t":"2026-09-25T18:45:00Z","v":101548,"vw":2.468614},{"c":2.495,"h":2.5,"l":2.495,"n":156,"o":2.495,"t":"2026-09-25T19:00:00Z","v":20153,"vw":2.497005},{"c":2.4981,"h":2.5,"l":2.49,"n":110,"o":2.495,"t":"2026-09-25T19:15:00Z","v":17776,"vw":2.495911},{"c":2.495,"h":2.505,"l":2.485,"n":505,"o":2.495,"t":"2026-09-25T19:30:00Z","v":83281,"vw":2.496761},{"c":2.515,"h":2.525,"l":2.495,"n":1446,"o":2.495,"t":"2026-09-25T19:45:00Z","v":229622,"vw":2.51212},{"c":2.52,"h":2.52,"l":2.52,"n":9,"o":2.52,"t":"2026-09-25T20:00:00Z","v":118317,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-25T20:45:00Z","v":300,"vw":2.53},{"c":2.5201,"h":2.5201,"l":2.5201,"n":1,"o":2.5201,"t":"2026-09-25T21:00:00Z","v":1000,"vw":2.5201},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-09-25T21:30:00Z","v":527,"vw":2.53},{"c":2.5792,"h":2.5792,"l":2.5792,"n":1,"o":2.5792,"t":"2026-09-25T22:45:00Z","v":1200,"vw":2.5792},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-28T09:15:00Z","v":4973,"vw":2.58},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-09-28T13:15:00Z","v":528,"vw":2.52},{"c":2.504,"h":2.53,"l":2.46,"n":357,"o":2.5,"t":"2026-09-28T13:30:00Z","v":94204,"vw":2.499345},{"c":2.51,"h":2.52,"l":2.495,"n":302,"o":2.51,"t":"2026-09-28T13:45:00Z","v":104870,"vw":2.505393},{"c":2.515,"h":2.525,"l":2.48,"n":318,"o":2.514,"t":"2026-09-28T14:00:00Z","v":49268,"vw":2.502582},{"c":2.525,"h":2.53,"l":2.51,"n":162,"o":2.515,"t":"2026-09-28T14:15:00Z","v":20696,"vw":2.520647},{"c":2.51,"h":2.53,"l":2.51,"n":121,"o":2.525,"t":"2026-09-28T14:30:00Z","v":12493,"vw":2.520744},{"c":2.535,"h":2.54,"l":2.51,"n":232,"o":2.5115,"t":"2026-09-28T14:45:00Z","v":41989,"vw":2.524476},{"c":2.545,"h":2.549,"l":2.53,"n":305,"o":2.535,"t":"2026-09-28T15:00:00Z","v":49685,"vw":2.536562},{"c":2.555,"h":2.555,"l":2.54,"n":235,"o":2.545,"t":"2026-09-28T15:15:00Z","v":36480,"vw":2.548459},{"c":2.5694,"h":2.57,"l":2.55,"n":171,"o":2.555,"t":"2026-09-28T15:30:00Z","v":30842,"vw":2.561456},{"c":2.575,"h":2.575,"l":2.56,"n":199,"o":2.56,"t":"2026-09-28T15:45:00Z","v":27954,"vw":2.568795},{"c":2.54,"h":2.575,"l":2.54,"n":258,"o":2.575,"t":"2026-09-28T16:00:00Z","v":58640,"vw":2.562143},{"c":2.555,"h":2.565,"l":2.535,"n":418,"o":2.54,"t":"2026-09-28T16:15:00Z","v":63931,"vw":2.546071},{"c":2.555,"h":2.575,"l":2.555,"n":724,"o":2.555,"t":"2026-09-28T16:30:00Z","v":208049,"vw":2.562079},{"c":2.545,"h":2.555,"l":2.54,"n":233,"o":2.555,"t":"2026-09-28T16:45:00Z","v":42736,"vw":2.548199},{"c":2.56,"h":2.56,"l":2.54,"n":163,"o":2.545,"t":"2026-09-28T17:00:00Z","v":17678,"vw":2.54816},{"c":2.545,"h":2.56,"l":2.54,"n":154,"o":2.555,"t":"2026-09-28T17:15:00Z","v":16069,"vw":2.548969},{"c":2.54,"h":2.545,"l":2.53,"n":229,"o":2.54,"t":"2026-09-28T17:30:00Z","v":29633,"vw":2.538992},{"c":2.54,"h":2.55,"l":2.54,"n":187,"o":2.54,"t":"2026-09-28T17:45:00Z","v":20264,"vw":2.541809},{"c":2.545,"h":2.5499,"l":2.54,"n":143,"o":2.54,"t":"2026-09-28T18:00:00Z","v":10538,"vw":2.542585},{"c":2.535,"h":2.545,"l":2.53,"n":208,"o":2.54,"t":"2026-09-28T18:15:00Z","v":28347,"vw":2.537011},{"c":2.535,"h":2.535,"l":2.53,"n":168,"o":2.535,"t":"2026-09-28T18:30:00Z","v":13105,"vw":2.533639},{"c":2.53,"h":2.545,"l":2.53,"n":206,"o":2.535,"t":"2026-09-28T18:45:00Z","v":29474,"vw":2.537445},{"c":2.51,"h":2.54,"l":2.51,"n":251,"o":2.535,"t":"2026-09-28T19:00:00Z","v":41152,"vw":2.524525},{"c":2.515,"h":2.52,"l":2.51,"n":211,"o":2.515,"t":"2026-09-28T19:15:00Z","v":36626,"vw":2.51341},{"c":2.505,"h":2.5156,"l":2.5,"n":291,"o":2.51,"t":"2026-09-28T19:30:00Z","v":33966,"vw":2.509687},{"c":2.51,"h":2.51,"l":2.49,"n":992,"o":2.5,"t":"2026-09-28T19:45:00Z","v":193506,"vw":2.49942},{"c":2.5,"h":2.5,"l":2.5,"n":11,"o":2.5,"t":"2026-09-28T20:00:00Z","v":141724,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-09-28T20:15:00Z","v":30584,"vw":2.55},{"c":2.5049,"h":2.5049,"l":2.5049,"n":1,"o":2.5049,"t":"2026-09-28T21:15:00Z","v":500,"vw":2.5049},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-09-28T21:45:00Z","v":1333,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-09-28T23:45:00Z","v":500,"vw":2.54},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-29T11:15:00Z","v":290,"vw":2.5},{"c":2.71,"h":2.7762,"l":2.71,"n":4,"o":2.7762,"t":"2026-09-29T12:15:00Z","v":667,"vw":2.728406},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-29T13:00:00Z","v":1248,"vw":2.53},{"c":2.544,"h":2.565,"l":2.49,"n":290,"o":2.52,"t":"2026-09-29T13:30:00Z","v":58758,"vw":2.529024},{"c":2.54,"h":2.565,"l":2.54,"n":179,"o":2.544,"t":"2026-09-29T13:45:00Z","v":22058,"vw":2.551234},{"c":2.53,"h":2.55,"l":2.5099,"n":275,"o":2.54,"t":"2026-09-29T14:00:00Z","v":57898,"vw":2.527099},{"c":2.54,"h":2.545,"l":2.52,"n":285,"o":2.535,"t":"2026-09-29T14:15:00Z","v":66698,"vw":2.535038},{"c":2.53,"h":2.545,"l":2.53,"n":139,"o":2.535,"t":"2026-09-29T14:30:00Z","v":28690,"vw":2.537866},{"c":2.55,"h":2.55,"l":2.53,"n":183,"o":2.53,"t":"2026-09-29T14:45:00Z","v":36721,"vw":2.538004},{"c":2.51,"h":2.55,"l":2.51,"n":265,"o":2.54,"t":"2026-09-29T15:00:00Z","v":33931,"vw":2.528658},{"c":2.5,"h":2.515,"l":2.5,"n":229,"o":2.51,"t":"2026-09-29T15:15:00Z","v":22907,"vw":2.506882},{"c":2.515,"h":2.515,"l":2.5,"n":151,"o":2.5,"t":"2026-09-29T15:30:00Z","v":18591,"vw":2.508701},{"c":2.535,"h":2.535,"l":2.51,"n":377,"o":2.515,"t":"2026-09-29T15:45:00Z","v":104890,"vw":2.521348},{"c":2.54,"h":2.555,"l":2.52,"n":626,"o":2.535,"t":"2026-09-29T16:00:00Z","v":230757,"vw":2.536624},{"c":2.55,"h":2.5577,"l":2.534,"n":148,"o":2.534,"t":"2026-09-29T16:15:00Z","v":30339,"vw":2.544761},{"c":2.55,"h":2.56,"l":2.55,"n":231,"o":2.555,"t":"2026-09-29T16:30:00Z","v":18752,"vw":2.552354},{"c":2.55,"h":2.56,"l":2.55,"n":151,"o":2.555,"t":"2026-09-29T16:45:00Z","v":12903,"vw":2.55307},{"c":2.565,"h":2.57,"l":2.55,"n":211,"o":2.55,"t":"2026-09-29T17:00:00Z","v":32054,"vw":2.5617},{"c":2.555,"h":2.57,"l":2.54,"n":267,"o":2.56,"t":"2026-09-29T17:15:00Z","v":37948,"vw":2.555515},{"c":2.555,"h":2.56,"l":2.55,"n":143,"o":2.555,"t":"2026-09-29T17:30:00Z","v":10265,"vw":2.552449},{"c":2.55,"h":2.56,"l":2.55,"n":177,"o":2.555,"t":"2026-09-29T17:45:00Z","v":14782,"vw":2.553356},{"c":2.575,"h":2.58,"l":2.56,"n":278,"o":2.56,"t":"2026-09-29T18:00:00Z","v":41766,"vw":2.569678},{"c":2.575,"h":2.58,"l":2.57,"n":151,"o":2.575,"t":"2026-09-29T18:15:00Z","v":25102,"vw":2.572933},{"c":2.565,"h":2.575,"l":2.56,"n":225,"o":2.575,"t":"2026-09-29T18:30:00Z","v":27677,"vw":2.567622},{"c":2.565,"h":2.57,"l":2.565,"n":92,"o":2.5659,"t":"2026-09-29T18:45:00Z","v":7106,"vw":2.565441},{"c":2.575,"h":2.58,"l":2.565,"n":162,"o":2.565,"t":"2026-09-29T19:00:00Z","v":19745,"vw":2.571969},{"c":2.605,"h":2.62,"l":2.575,"n":435,"o":2.575,"t":"2026-09-29T19:15:00Z","v":100414,"vw":2.601008},{"c":2.615,"h":2.62,"l":2.595,"n":519,"o":2.605,"t":"2026-09-29T19:30:00Z","v":85927,"vw":2.607444},{"c":2.615,"h":2.62,"l":2.6,"n":1248,"o":2.615,"t":"2026-09-29T19:45:00Z","v":250193,"vw":2.610661},{"c":2.62,"h":2.63,"l":2.62,"n":16,"o":2.62,"t":"2026-09-29T20:00:00Z","v":133943,"vw":2.620914},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-29T22:00:00Z","v":125,"vw":2.66},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-29T22:15:00Z","v":125,"vw":2.58},{"c":2.575,"h":2.64,"l":2.55,"n":359,"o":2.64,"t":"2026-09-30T13:30:00Z","v":105761,"vw":2.596338},{"c":2.59,"h":2.595,"l":2.58,"n":218,"o":2.58,"t":"2026-09-30T13:45:00Z","v":29106,"vw":2.584219},{"c":2.6,"h":2.6092,"l":2.574,"n":353,"o":2.59,"t":"2026-09-30T14:00:00Z","v":41973,"vw":2.593494},{"c":2.6,"h":2.61,"l":2.595,"n":167,"o":2.6,"t":"2026-09-30T14:15:00Z","v":18213,"vw":2.602156},{"c":2.665,"h":2.675,"l":2.595,"n":477,"o":2.595,"t":"2026-09-30T14:30:00Z","v":84980,"vw":2.632731},{"c":2.691,"h":2.695,"l":2.665,"n":279,"o":2.665,"t":"2026-09-30T14:45:00Z","v":32741,"vw":2.685685},{"c":2.69,"h":2.7,"l":2.67,"n":229,"o":2.69,"t":"2026-09-30T15:00:00Z","v":55087,"vw":2.681996},{"c":2.715,"h":2.72,"l":2.67,"n":343,"o":2.69,"t":"2026-09-30T15:15:00Z","v":48555,"vw":2.701144},{"c":2.685,"h":2.73,"l":2.68,"n":389,"o":2.715,"t":"2026-09-30T15:30:00Z","v":94550,"vw":2.709334},{"c":2.695,"h":2.695,"l":2.68,"n":186,"o":2.685,"t":"2026-09-30T15:45:00Z","v":28351,"vw":2.688971},{"c":2.685,"h":2.69,"l":2.68,"n":185,"o":2.69,"t":"2026-09-30T16:00:00Z","v":11650,"vw":2.685173},{"c":2.655,"h":2.685,"l":2.6509,"n":262,"o":2.68,"t":"2026-09-30T16:15:00Z","v":46069,"vw":2.6647},{"c":2.675,"h":2.675,"l":2.65,"n":288,"o":2.655,"t":"2026-09-30T16:30:00Z","v":48265,"vw":2.658523},{"c":2.67,"h":2.675,"l":2.66,"n":130,"o":2.675,"t":"2026-09-30T16:45:00Z","v":19566,"vw":2.66983},{"c":2.655,"h":2.665,"l":2.65,"n":153,"o":2.665,"t":"2026-09-30T17:00:00Z","v":16490,"vw":2.65649},{"c":2.655,"h":2.66,"l":2.65,"n":187,"o":2.65,"t":"2026-09-30T17:15:00Z","v":19938,"vw":2.653768},{"c":2.665,"h":2.68,"l":2.65,"n":210,"o":2.65,"t":"2026-09-30T17:30:00Z","v":37547,"vw":2.667781},{"c":2.675,"h":2.675,"l":2.67,"n":124,"o":2.67,"t":"2026-09-30T17:45:00Z","v":16978,"vw":2.671388},{"c":2.675,"h":2.68,"l":2.67,"n":148,"o":2.67,"t":"2026-09-30T18:00:00Z","v":17511,"vw":2.673332},{"c":2.675,"h":2.675,"l":2.67,"n":141,"o":2.675,"t":"2026-09-30T18:15:00Z","v":8919,"vw":2.672256},{"c":2.675,"h":2.685,"l":2.67,"n":267,"o":2.67,"t":"2026-09-30T18:30:00Z","v":56509,"vw":2.67757},{"c":2.67,"h":2.6791,"l":2.67,"n":124,"o":2.67,"t":"2026-09-30T18:45:00Z","v":11413,"vw":2.671961},{"c":2.6909,"h":2.705,"l":2.67,"n":378,"o":2.67,"t":"2026-09-30T19:00:00Z","v":64815,"vw":2.688555},{"c":2.745,"h":2.775,"l":2.7,"n":1034,"o":2.7,"t":"2026-09-30T19:15:00Z","v":273935,"vw":2.749186},{"c":2.745,"h":2.75,"l":2.735,"n":322,"o":2.745,"t":"2026-09-30T19:30:00Z","v":61347,"vw":2.74332},{"c":2.74,"h":2.76,"l":2.73,"n":1117,"o":2.74,"t":"2026-09-30T19:45:00Z","v":253191,"vw":2.742927},{"c":2.75,"h":2.75,"l":2.75,"n":12,"o":2.75,"t":"2026-09-30T20:00:00Z","v":150527,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-30T20:30:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-30T21:00:00Z","v":500,"vw":2.75},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-09-30T21:30:00Z","v":3017,"vw":2.72},{"c":2.7378,"h":2.7378,"l":2.7378,"n":1,"o":2.7378,"t":"2026-09-30T21:45:00Z","v":200,"vw":2.7378},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-30T22:00:00Z","v":200,"vw":2.7},{"c":2.7501,"h":2.7501,"l":2.75,"n":4,"o":2.75,"t":"2026-10-01T12:15:00Z","v":1992,"vw":2.75005},{"c":2.75,"h":2.75,"l":2.74,"n":10,"o":2.74,"t":"2026-10-01T12:45:00Z","v":2695,"vw":2.745897},{"c":2.704,"h":2.71,"l":2.66,"n":245,"o":2.71,"t":"2026-10-01T13:30:00Z","v":69836,"vw":2.696377},{"c":2.7,"h":2.705,"l":2.66,"n":408,"o":2.7,"t":"2026-10-01T13:45:00Z","v":73830,"vw":2.684655},{"c":2.73,"h":2.73,"l":2.685,"n":305,"o":2.695,"t":"2026-10-01T14:00:00Z","v":34949,"vw":2.705566},{"c":2.71,"h":2.735,"l":2.71,"n":256,"o":2.73,"t":"2026-10-01T14:15:00Z","v":42546,"vw":2.724642},{"c":2.705,"h":2.715,"l":2.7,"n":220,"o":2.71,"t":"2026-10-01T14:30:00Z","v":20014,"vw":2.707128},{"c":2.725,"h":2.725,"l":2.7,"n":216,"o":2.7,"t":"2026-10-01T14:45:00Z","v":45482,"vw":2.712652},{"c":2.72,"h":2.725,"l":2.705,"n":172,"o":2.72,"t":"2026-10-01T15:00:00Z","v":17301,"vw":2.716207},{"c":2.715,"h":2.73,"l":2.71,"n":275,"o":2.72,"t":"2026-10-01T15:15:00Z","v":46858,"vw":2.717309},{"c":2.72,"h":2.725,"l":2.7,"n":153,"o":2.715,"t":"2026-10-01T15:30:00Z","v":38774,"vw":2.712024},{"c":2.725,"h":2.73,"l":2.72,"n":80,"o":2.725,"t":"2026-10-01T15:45:00Z","v":4851,"vw":2.724967},{"c":2.72,"h":2.73,"l":2.715,"n":161,"o":2.73,"t":"2026-10-01T16:00:00Z","v":15809,"vw":2.720704},{"c":2.735,"h":2.735,"l":2.71,"n":200,"o":2.72,"t":"2026-10-01T16:15:00Z","v":22259,"vw":2.723209},{"c":2.73,"h":2.74,"l":2.73,"n":104,"o":2.735,"t":"2026-10-01T16:30:00Z","v":4945,"vw":2.734101},{"c":2.75,"h":2.75,"l":2.72,"n":235,"o":2.735,"t":"2026-10-01T16:45:00Z","v":47831,"vw":2.735777},{"c":2.735,"h":2.745,"l":2.73,"n":159,"o":2.74,"t":"2026-10-01T17:00:00Z","v":18996,"vw":2.739105},{"c":2.765,"h":2.765,"l":2.73,"n":200,"o":2.735,"t":"2026-10-01T17:15:00Z","v":25861,"vw":2.750841},{"c":2.745,"h":2.775,"l":2.73,"n":387,"o":2.77,"t":"2026-10-01T17:30:00Z","v":76623,"vw":2.753802},{"c":2.7291,"h":2.75,"l":2.72,"n":237,"o":2.75,"t":"2026-10-01T17:45:00Z","v":33635,"vw":2.739492},{"c":2.715,"h":2.73,"l":2.71,"n":185,"o":2.725,"t":"2026-10-01T18:00:00Z","v":21427,"vw":2.719276},{"c":2.715,"h":2.73,"l":2.71,"n":290,"o":2.715,"t":"2026-10-01T18:15:00Z","v":47798,"vw":2.719499},{"c":2.705,"h":2.72,"l":2.7,"n":201,"o":2.715,"t":"2026-10-01T18:30:00Z","v":18004,"vw":2.708909},{"c":2.69,"h":2.7,"l":2.685,"n":533,"o":2.7,"t":"2026-10-01T18:45:00Z","v":82720,"vw":2.690624},{"c":2.685,"h":2.69,"l":2.68,"n":185,"o":2.69,"t":"2026-10-01T19:00:00Z","v":18806,"vw":2.686183},{"c":2.7,"h":2.72,"l":2.6825,"n":1186,"o":2.69,"t":"2026-10-01T19:15:00Z","v":224317,"vw":2.711359},{"c":2.675,"h":2.705,"l":2.67,"n":892,"o":2.705,"t":"2026-10-01T19:30:00Z","v":154789,"vw":2.688691},{"c":2.73,"h":2.73,"l":2.67,"n":1288,"o":2.68,"t":"2026-10-01T19:45:00Z","v":254724,"vw":2.712176},{"c":2.72,"h":2.72,"l":2.72,"n":11,"o":2.72,"t":"2026-10-01T20:00:00Z","v":56291,"vw":2.72},{"c":2.694,"h":2.73,"l":2.694,"n":3,"o":2.7277,"t":"2026-10-01T20:30:00Z","v":1400,"vw":2.723214},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-01T21:45:00Z","v":100,"vw":2.74},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-02T08:15:00Z","v":1160,"vw":2.8},{"c":2.9,"h":2.95,"l":2.9,"n":3,"o":2.95,"t":"2026-10-02T08:30:00Z","v":1225,"vw":2.924244},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-02T08:45:00Z","v":2208,"vw":2.8},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-02T09:30:00Z","v":128,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-02T12:45:00Z","v":1000,"vw":2.85},{"c":2.5505,"h":2.5505,"l":2.5505,"n":1,"o":2.5505,"t":"2026-10-02T13:15:00Z","v":606,"vw":2.5505},{"c":2.735,"h":2.77,"l":2.735,"n":218,"o":2.77,"t":"2026-10-02T13:30:00Z","v":49939,"vw":2.760803},{"c":2.755,"h":2.775,"l":2.73,"n":303,"o":2.735,"t":"2026-10-02T13:45:00Z","v":46858,"vw":2.757664},{"c":2.755,"h":2.795,"l":2.74,"n":560,"o":2.75,"t":"2026-10-02T14:00:00Z","v":108299,"vw":2.778808},{"c":2.745,"h":2.775,"l":2.74,"n":572,"o":2.76,"t":"2026-10-02T14:15:00Z","v":106106,"vw":2.75963},{"c":2.705,"h":2.755,"l":2.7,"n":481,"o":2.745,"t":"2026-10-02T14:30:00Z","v":110021,"vw":2.736878},{"c":2.715,"h":2.735,"l":2.7,"n":457,"o":2.705,"t":"2026-10-02T14:45:00Z","v":92252,"vw":2.716353},{"c":2.695,"h":2.72,"l":2.685,"n":521,"o":2.72,"t":"2026-10-02T15:00:00Z","v":71578,"vw":2.703712},{"c":2.69,"h":2.705,"l":2.69,"n":289,"o":2.695,"t":"2026-10-02T15:15:00Z","v":63331,"vw":2.697336},{"c":2.71,"h":2.71,"l":2.69,"n":308,"o":2.69,"t":"2026-10-02T15:30:00Z","v":33285,"vw":2.706029},{"c":2.725,"h":2.755,"l":2.705,"n":590,"o":2.71,"t":"2026-10-02T15:45:00Z","v":130398,"vw":2.73615},{"c":2.715,"h":2.74,"l":2.715,"n":319,"o":2.73,"t":"2026-10-02T16:00:00Z","v":52270,"vw":2.726466},{"c":2.73,"h":2.73,"l":2.715,"n":140,"o":2.715,"t":"2026-10-02T16:15:00Z","v":14912,"vw":2.722274},{"c":2.735,"h":2.74,"l":2.725,"n":327,"o":2.73,"t":"2026-10-02T16:30:00Z","v":49714,"vw":2.732544},{"c":2.755,"h":2.76,"l":2.73,"n":617,"o":2.735,"t":"2026-10-02T16:45:00Z","v":139797,"vw":2.746019},{"c":2.77,"h":2.77,"l":2.75,"n":271,"o":2.76,"t":"2026-10-02T17:00:00Z","v":47935,"vw":2.760185},{"c":2.7989,"h":2.805,"l":2.7698,"n":573,"o":2.77,"t":"2026-10-02T17:15:00Z","v":177413,"vw":2.789851},{"c":2.7982,"h":2.81,"l":2.79,"n":270,"o":2.795,"t":"2026-10-02T17:30:00Z","v":35299,"vw":2.801073},{"c":2.815,"h":2.82,"l":2.8,"n":250,"o":2.8,"t":"2026-10-02T17:45:00Z","v":37111,"vw":2.806099},{"c":2.745,"h":2.82,"l":2.745,"n":785,"o":2.82,"t":"2026-10-02T18:00:00Z","v":286678,"vw":2.791932},{"c":2.73,"h":2.745,"l":2.72,"n":217,"o":2.745,"t":"2026-10-02T18:15:00Z","v":46735,"vw":2.73286},{"c":2.735,"h":2.74,"l":2.73,"n":221,"o":2.735,"t":"2026-10-02T18:30:00Z","v":26952,"vw":2.736194},{"c":2.735,"h":2.745,"l":2.735,"n":248,"o":2.735,"t":"2026-10-02T18:45:00Z","v":50085,"vw":2.740422},{"c":2.75,"h":2.75,"l":2.7301,"n":170,"o":2.735,"t":"2026-10-02T19:00:00Z","v":22490,"vw":2.739317},{"c":2.775,"h":2.78,"l":2.74,"n":433,"o":2.75,"t":"2026-10-02T19:15:00Z","v":96911,"vw":2.755843},{"c":2.79,"h":2.795,"l":2.765,"n":517,"o":2.765,"t":"2026-10-02T19:30:00Z","v":94042,"vw":2.783289},{"c":2.75,"h":2.795,"l":2.745,"n":1741,"o":2.79,"t":"2026-10-02T19:45:00Z","v":437188,"vw":2.763595},{"c":2.76,"h":2.76,"l":2.75,"n":8,"o":2.76,"t":"2026-10-02T20:00:00Z","v":178141,"vw":2.759989},{"c":2.7923,"h":2.7923,"l":2.7923,"n":1,"o":2.7923,"t":"2026-10-02T21:15:00Z","v":200,"vw":2.7923},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-02T21:30:00Z","v":370,"vw":2.79},{"c":2.71,"h":2.78,"l":2.71,"n":5,"o":2.78,"t":"2026-10-05T08:00:00Z","v":10358,"vw":2.777633},{"c":2.78,"h":2.78,"l":2.765,"n":5,"o":2.765,"t":"2026-10-05T13:15:00Z","v":2205,"vw":2.775642},{"c":2.78,"h":2.82,"l":2.73,"n":775,"o":2.75,"t":"2026-10-05T13:30:00Z","v":166778,"vw":2.775693},{"c":2.725,"h":2.805,"l":2.72,"n":2241,"o":2.785,"t":"2026-10-05T13:45:00Z","v":1581704,"vw":2.757215},{"c":2.695,"h":2.755,"l":2.695,"n":608,"o":2.725,"t":"2026-10-05T14:00:00Z","v":185138,"vw":2.721206},{"c":2.61,"h":2.6962,"l":2.605,"n":477,"o":2.69,"t":"2026-10-05T14:15:00Z","v":77956,"vw":2.647101},{"c":2.59,"h":2.61,"l":2.57,"n":459,"o":2.61,"t":"2026-10-05T14:30:00Z","v":89238,"vw":2.594844},{"c":2.605,"h":2.64,"l":2.58,"n":443,"o":2.59,"t":"2026-10-05T14:45:00Z","v":90955,"vw":2.608261},{"c":2.61,"h":2.615,"l":2.595,"n":233,"o":2.602,"t":"2026-10-05T15:00:00Z","v":37802,"vw":2.605049},{"c":2.615,"h":2.615,"l":2.6,"n":207,"o":2.6,"t":"2026-10-05T15:15:00Z","v":34186,"vw":2.609071},{"c":2.62,"h":2.64,"l":2.615,"n":250,"o":2.615,"t":"2026-10-05T15:30:00Z","v":49473,"vw":2.624363},{"c":2.635,"h":2.6351,"l":2.6,"n":369,"o":2.62,"t":"2026-10-05T15:45:00Z","v":59399,"vw":2.615949},{"c":2.615,"h":2.635,"l":2.61,"n":354,"o":2.63,"t":"2026-10-05T16:00:00Z","v":53567,"vw":2.621911},{"c":2.615,"h":2.62,"l":2.61,"n":335,"o":2.615,"t":"2026-10-05T16:15:00Z","v":36000,"vw":2.616788},{"c":2.575,"h":2.6116,"l":2.565,"n":565,"o":2.6116,"t":"2026-10-05T16:30:00Z","v":145661,"vw":2.585935},{"c":2.575,"h":2.58,"l":2.57,"n":158,"o":2.57,"t":"2026-10-05T16:45:00Z","v":13903,"vw":2.575925},{"c":2.555,"h":2.575,"l":2.55,"n":251,"o":2.57,"t":"2026-10-05T17:00:00Z","v":36268,"vw":2.56168},{"c":2.535,"h":2.55,"l":2.525,"n":323,"o":2.55,"t":"2026-10-05T17:15:00Z","v":33220,"vw":2.537886},{"c":2.515,"h":2.53,"l":2.5,"n":309,"o":2.53,"t":"2026-10-05T17:30:00Z","v":45443,"vw":2.520678},{"c":2.505,"h":2.525,"l":2.5,"n":254,"o":2.52,"t":"2026-10-05T17:45:00Z","v":34520,"vw":2.513928},{"c":2.5,"h":2.51,"l":2.49,"n":361,"o":2.505,"t":"2026-10-05T18:00:00Z","v":102537,"vw":2.499664},{"c":2.495,"h":2.51,"l":2.49,"n":233,"o":2.5,"t":"2026-10-05T18:15:00Z","v":75453,"vw":2.499956},{"c":2.52,"h":2.52,"l":2.48,"n":300,"o":2.495,"t":"2026-10-05T18:30:00Z","v":42388,"vw":2.498718},{"c":2.541,"h":2.55,"l":2.51,"n":305,"o":2.51,"t":"2026-10-05T18:45:00Z","v":44366,"vw":2.530648},{"c":2.585,"h":2.59,"l":2.545,"n":366,"o":2.545,"t":"2026-10-05T19:00:00Z","v":39050,"vw":2.562295},{"c":2.565,"h":2.59,"l":2.565,"n":319,"o":2.585,"t":"2026-10-05T19:15:00Z","v":62283,"vw":2.573816},{"c":2.545,"h":2.57,"l":2.545,"n":308,"o":2.56,"t":"2026-10-05T19:30:00Z","v":42250,"vw":2.552489},{"c":2.57,"h":2.57,"l":2.545,"n":1319,"o":2.545,"t":"2026-10-05T19:45:00Z","v":271722,"vw":2.560776},{"c":2.57,"h":2.57,"l":2.57,"n":23,"o":2.57,"t":"2026-10-05T20:00:00Z","v":88428,"vw":2.57},{"c":2.603,"h":2.603,"l":2.603,"n":1,"o":2.603,"t":"2026-10-05T20:30:00Z","v":1000,"vw":2.603},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-05T21:30:00Z","v":250,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-06T11:15:00Z","v":201,"vw":2.6},{"c":2.6,"h":2.6,"l":2.595,"n":3,"o":2.595,"t":"2026-10-06T11:30:00Z","v":1770,"vw":2.599153},{"c":2.605,"h":2.605,"l":2.605,"n":1,"o":2.605,"t":"2026-10-06T11:45:00Z","v":105,"vw":2.605},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-06T12:15:00Z","v":105,"vw":2.6},{"c":2.6,"h":2.6098,"l":2.6,"n":3,"o":2.605,"t":"2026-10-06T12:30:00Z","v":879,"vw":2.606255},{"c":2.4701,"h":2.6,"l":2.4701,"n":351,"o":2.59,"t":"2026-10-06T13:30:00Z","v":70984,"vw":2.506885},{"c":2.48,"h":2.485,"l":2.46,"n":299,"o":2.475,"t":"2026-10-06T13:45:00Z","v":55257,"vw":2.469829},{"c":2.42,"h":2.49,"l":2.41,"n":314,"o":2.48,"t":"2026-10-06T14:00:00Z","v":94176,"vw":2.449448},{"c":2.375,"h":2.43,"l":2.365,"n":754,"o":2.415,"t":"2026-10-06T14:15:00Z","v":377867,"vw":2.39131},{"c":2.3592,"h":2.3792,"l":2.33,"n":529,"o":2.375,"t":"2026-10-06T14:30:00Z","v":343696,"vw":2.346572},{"c":2.3992,"h":2.4092,"l":2.35,"n":341,"o":2.355,"t":"2026-10-06T14:45:00Z","v":108617,"vw":2.371861},{"c":2.41,"h":2.42,"l":2.39,"n":210,"o":2.395,"t":"2026-10-06T15:00:00Z","v":51868,"vw":2.405712},{"c":2.405,"h":2.41,"l":2.395,"n":194,"o":2.405,"t":"2026-10-06T15:15:00Z","v":33770,"vw":2.400637},{"c":2.385,"h":2.405,"l":2.38,"n":186,"o":2.405,"t":"2026-10-06T15:30:00Z","v":100450,"vw":2.384212},{"c":2.34,"h":2.3891,"l":2.34,"n":271,"o":2.385,"t":"2026-10-06T15:45:00Z","v":94341,"vw":2.361079},{"c":2.355,"h":2.36,"l":2.345,"n":345,"o":2.345,"t":"2026-10-06T16:00:00Z","v":101487,"vw":2.353817},{"c":2.3285,"h":2.36,"l":2.31,"n":553,"o":2.355,"t":"2026-10-06T16:15:00Z","v":228230,"vw":2.327982},{"c":2.34,"h":2.35,"l":2.325,"n":261,"o":2.325,"t":"2026-10-06T16:30:00Z","v":56166,"vw":2.339583},{"c":2.3391,"h":2.345,"l":2.33,"n":149,"o":2.345,"t":"2026-10-06T16:45:00Z","v":20590,"vw":2.337661},{"c":2.325,"h":2.34,"l":2.32,"n":157,"o":2.335,"t":"2026-10-06T17:00:00Z","v":28925,"vw":2.330105},{"c":2.315,"h":2.33,"l":2.3101,"n":169,"o":2.33,"t":"2026-10-06T17:15:00Z","v":64272,"vw":2.317793},{"c":2.33,"h":2.33,"l":2.3122,"n":173,"o":2.315,"t":"2026-10-06T17:30:00Z","v":44421,"vw":2.31693},{"c":2.335,"h":2.34,"l":2.32,"n":189,"o":2.325,"t":"2026-10-06T17:45:00Z","v":40460,"vw":2.327986},{"c":2.37,"h":2.37,"l":2.33,"n":326,"o":2.335,"t":"2026-10-06T18:00:00Z","v":74391,"vw":2.341009},{"c":2.385,"h":2.385,"l":2.365,"n":314,"o":2.37,"t":"2026-10-06T18:15:00Z","v":46818,"vw":2.372698},{"c":2.365,"h":2.385,"l":2.36,"n":198,"o":2.385,"t":"2026-10-06T18:30:00Z","v":36632,"vw":2.370914},{"c":2.325,"h":2.37,"l":2.32,"n":362,"o":2.365,"t":"2026-10-06T18:45:00Z","v":97839,"vw":2.348714},{"c":2.315,"h":2.335,"l":2.3009,"n":577,"o":2.32,"t":"2026-10-06T19:00:00Z","v":134938,"vw":2.318227},{"c":2.325,"h":2.33,"l":2.3,"n":409,"o":2.315,"t":"2026-10-06T19:15:00Z","v":68579,"vw":2.311299},{"c":2.355,"h":2.36,"l":2.325,"n":412,"o":2.325,"t":"2026-10-06T19:30:00Z","v":59889,"vw":2.341835},{"c":2.355,"h":2.365,"l":2.3325,"n":973,"o":2.355,"t":"2026-10-06T19:45:00Z","v":156746,"vw":2.351818},{"c":2.36,"h":2.36,"l":2.36,"n":11,"o":2.36,"t":"2026-10-06T20:00:00Z","v":73589,"vw":2.36},{"c":2.37,"h":2.37,"l":2.3692,"n":2,"o":2.3692,"t":"2026-10-06T20:15:00Z","v":350,"vw":2.369771},{"c":2.39,"h":2.39,"l":2.356,"n":5,"o":2.356,"t":"2026-10-06T20:45:00Z","v":2000,"vw":2.3779},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-06T22:15:00Z","v":100,"vw":2.43},{"c":2.4101,"h":2.4101,"l":2.37,"n":4,"o":2.37,"t":"2026-10-06T22:30:00Z","v":25700,"vw":2.405836},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-06T22:45:00Z","v":187,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-07T11:00:00Z","v":4500,"vw":2.41},{"c":2.4179,"h":2.4179,"l":2.41,"n":2,"o":2.41,"t":"2026-10-07T11:45:00Z","v":287,"vw":2.415147},{"c":2.41,"h":2.42,"l":2.41,"n":6,"o":2.41,"t":"2026-10-07T13:15:00Z","v":3151,"vw":2.410355},{"c":2.3518,"h":2.38,"l":2.3216,"n":241,"o":2.37,"t":"2026-10-07T13:30:00Z","v":79904,"vw":2.345985},{"c":2.365,"h":2.38,"l":2.345,"n":193,"o":2.3501,"t":"2026-10-07T13:45:00Z","v":34303,"vw":2.358998},{"c":2.37,"h":2.38,"l":2.3698,"n":146,"o":2.37,"t":"2026-10-07T14:00:00Z","v":26724,"vw":2.37487},{"c":2.37,"h":2.38,"l":2.365,"n":198,"o":2.37,"t":"2026-10-07T14:15:00Z","v":23150,"vw":2.37233},{"c":2.405,"h":2.415,"l":2.37,"n":355,"o":2.37,"t":"2026-10-07T14:30:00Z","v":59307,"vw":2.399572},{"c":2.411,"h":2.4301,"l":2.4,"n":209,"o":2.4,"t":"2026-10-07T14:45:00Z","v":33429,"vw":2.419348},{"c":2.3925,"h":2.4188,"l":2.39,"n":195,"o":2.415,"t":"2026-10-07T15:00:00Z","v":22587,"vw":2.402933},{"c":2.4,"h":2.41,"l":2.395,"n":151,"o":2.395,"t":"2026-10-07T15:15:00Z","v":9127,"vw":2.403223},{"c":2.395,"h":2.41,"l":2.39,"n":199,"o":2.405,"t":"2026-10-07T15:30:00Z","v":21830,"vw":2.402742},{"c":2.455,"h":2.465,"l":2.39,"n":417,"o":2.395,"t":"2026-10-07T15:45:00Z","v":78052,"vw":2.43909},{"c":2.445,"h":2.4599,"l":2.44,"n":201,"o":2.455,"t":"2026-10-07T16:00:00Z","v":28995,"vw":2.451337},{"c":2.44,"h":2.45,"l":2.44,"n":128,"o":2.445,"t":"2026-10-07T16:15:00Z","v":14509,"vw":2.445524},{"c":2.44,"h":2.45,"l":2.435,"n":163,"o":2.445,"t":"2026-10-07T16:30:00Z","v":18479,"vw":2.44074},{"c":2.5021,"h":2.51,"l":2.44,"n":470,"o":2.44,"t":"2026-10-07T16:45:00Z","v":94507,"vw":2.479272},{"c":2.495,"h":2.505,"l":2.49,"n":211,"o":2.5,"t":"2026-10-07T17:00:00Z","v":37042,"vw":2.498384},{"c":2.45,"h":2.49,"l":2.45,"n":256,"o":2.49,"t":"2026-10-07T17:15:00Z","v":76281,"vw":2.471221},{"c":2.465,"h":2.47,"l":2.45,"n":167,"o":2.45,"t":"2026-10-07T17:30:00Z","v":25510,"vw":2.460105},{"c":2.47,"h":2.47,"l":2.46,"n":132,"o":2.47,"t":"2026-10-07T17:45:00Z","v":14824,"vw":2.462542},{"c":2.465,"h":2.465,"l":2.46,"n":267,"o":2.4601,"t":"2026-10-07T18:00:00Z","v":26010,"vw":2.461816},{"c":2.47,"h":2.475,"l":2.455,"n":344,"o":2.465,"t":"2026-10-07T18:15:00Z","v":48343,"vw":2.465448},{"c":2.46,"h":2.475,"l":2.46,"n":113,"o":2.47,"t":"2026-10-07T18:30:00Z","v":11474,"vw":2.465639},{"c":2.45,"h":2.465,"l":2.45,"n":251,"o":2.465,"t":"2026-10-07T18:45:00Z","v":38371,"vw":2.4605},{"c":2.45,"h":2.455,"l":2.45,"n":165,"o":2.45,"t":"2026-10-07T19:00:00Z","v":15241,"vw":2.452302},{"c":2.445,"h":2.46,"l":2.44,"n":440,"o":2.45,"t":"2026-10-07T19:15:00Z","v":65701,"vw":2.448926},{"c":2.445,"h":2.45,"l":2.44,"n":509,"o":2.44,"t":"2026-10-07T19:30:00Z","v":64878,"vw":2.444485},{"c":2.46,"h":2.46,"l":2.4401,"n":1136,"o":2.445,"t":"2026-10-07T19:45:00Z","v":213847,"vw":2.450645},{"c":2.5,"h":2.5,"l":2.46,"n":9,"o":2.46,"t":"2026-10-07T20:00:00Z","v":90957,"vw":2.460231},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-07T20:30:00Z","v":200,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T20:45:00Z","v":100,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-07T22:15:00Z","v":205,"vw":2.5},{"c":2.57,"h":2.76,"l":2.4526,"n":94,"o":2.53,"t":"2026-10-08T10:15:00Z","v":14787,"vw":2.538278},{"c":2.54,"h":2.6178,"l":2.52,"n":54,"o":2.52,"t":"2026-10-08T10:30:00Z","v":7757,"vw":2.563867},{"c":2.51,"h":2.59,"l":2.5056,"n":34,"o":2.5899,"t":"2026-10-08T10:45:00Z","v":8532,"vw":2.573058},{"c":2.5452,"h":2.56,"l":2.48,"n":22,"o":2.55,"t":"2026-10-08T11:00:00Z","v":3280,"vw":2.537729},{"c":2.46,"h":2.5186,"l":2.46,"n":31,"o":2.51,"t":"2026-10-08T11:15:00Z","v":8471,"vw":2.488583},{"c":2.52,"h":2.52,"l":2.46,"n":15,"o":2.48,"t":"2026-10-08T11:30:00Z","v":3311,"vw":2.49298},{"c":2.53,"h":2.5495,"l":2.49,"n":7,"o":2.5495,"t":"2026-10-08T11:45:00Z","v":2597,"vw":2.516687},{"c":2.5111,"h":2.52,"l":2.48,"n":8,"o":2.48,"t":"2026-10-08T12:00:00Z","v":2323,"vw":2.49515},{"c":2.4471,"h":2.4471,"l":2.4471,"n":1,"o":2.4471,"t":"2026-10-08T12:30:00Z","v":117,"vw":2.4471},{"c":2.4418,"h":2.45,"l":2.4418,"n":4,"o":2.45,"t":"2026-10-08T12:45:00Z","v":966,"vw":2.442926},{"c":2.48,"h":2.49,"l":2.48,"n":5,"o":2.49,"t":"2026-10-08T13:00:00Z","v":425,"vw":2.482667},{"c":2.42,"h":2.49,"l":2.42,"n":13,"o":2.489,"t":"2026-10-08T13:15:00Z","v":16064,"vw":2.484076},{"c":2.385,"h":2.49,"l":2.38,"n":1332,"o":2.43,"t":"2026-10-08T13:30:00Z","v":238014,"vw":2.404988},{"c":2.405,"h":2.42,"l":2.37,"n":497,"o":2.385,"t":"2026-10-08T13:45:00Z","v":130144,"vw":2.394828},{"c":2.435,"h":2.45,"l":2.395,"n":265,"o":2.4099,"t":"2026-10-08T14:00:00Z","v":74722,"vw":2.422162},{"c":2.445,"h":2.45,"l":2.41,"n":241,"o":2.4327,"t":"2026-10-08T14:15:00Z","v":40179,"vw":2.428631},{"c":2.46,"h":2.465,"l":2.435,"n":263,"o":2.445,"t":"2026-10-08T14:30:00Z","v":62535,"vw":2.450703},{"c":2.43,"h":2.455,"l":2.421,"n":196,"o":2.45,"t":"2026-10-08T14:45:00Z","v":26351,"vw":2.437125},{"c":2.4312,"h":2.445,"l":2.425,"n":174,"o":2.435,"t":"2026-10-08T15:00:00Z","v":33730,"vw":2.433731},{"c":2.415,"h":2.435,"l":2.415,"n":129,"o":2.43,"t":"2026-10-08T15:15:00Z","v":13937,"vw":2.426525},{"c":2.41,"h":2.42,"l":2.41,"n":71,"o":2.415,"t":"2026-10-08T15:30:00Z","v":8059,"vw":2.412997},{"c":2.42,"h":2.43,"l":2.4199,"n":100,"o":2.42,"t":"2026-10-08T15:45:00Z","v":11867,"vw":2.422544},{"c":2.435,"h":2.435,"l":2.42,"n":125,"o":2.4239,"t":"2026-10-08T16:00:00Z","v":22413,"vw":2.426895},{"c":2.445,"h":2.46,"l":2.435,"n":228,"o":2.44,"t":"2026-10-08T16:15:00Z","v":29793,"vw":2.450859},{"c":2.455,"h":2.455,"l":2.43,"n":170,"o":2.445,"t":"2026-10-08T16:30:00Z","v":24713,"vw":2.442858},{"c":2.53,"h":2.53,"l":2.45,"n":861,"o":2.45,"t":"2026-10-08T16:45:00Z","v":181709,"vw":2.492804},{"c":2.535,"h":2.54,"l":2.514,"n":286,"o":2.525,"t":"2026-10-08T17:00:00Z","v":73854,"vw":2.52504},{"c":2.545,"h":2.56,"l":2.53,"n":513,"o":2.535,"t":"2026-10-08T17:15:00Z","v":118669,"vw":2.548778},{"c":2.55,"h":2.565,"l":2.535,"n":250,"o":2.545,"t":"2026-10-08T17:30:00Z","v":44875,"vw":2.550832},{"c":2.575,"h":2.58,"l":2.5488,"n":263,"o":2.55,"t":"2026-10-08T17:45:00Z","v":42993,"vw":2.557181},{"c":2.585,"h":2.59,"l":2.565,"n":217,"o":2.57,"t":"2026-10-08T18:00:00Z","v":31727,"vw":2.574278},{"c":2.605,"h":2.605,"l":2.58,"n":336,"o":2.585,"t":"2026-10-08T18:15:00Z","v":57313,"vw":2.591288},{"c":2.64,"h":2.64,"l":2.6012,"n":427,"o":2.605,"t":"2026-10-08T18:30:00Z","v":114705,"vw":2.620642},{"c":2.6688,"h":2.67,"l":2.63,"n":473,"o":2.64,"t":"2026-10-08T18:45:00Z","v":162142,"vw":2.652465},{"c":2.695,"h":2.72,"l":2.65,"n":990,"o":2.665,"t":"2026-10-08T19:00:00Z","v":323341,"vw":2.692023},{"c":2.695,"h":2.73,"l":2.69,"n":543,"o":2.695,"t":"2026-10-08T19:15:00Z","v":127777,"vw":2.708453},{"c":2.71,"h":2.71,"l":2.665,"n":479,"o":2.7,"t":"2026-10-08T19:30:00Z","v":104441,"vw":2.684896},{"c":2.71,"h":2.73,"l":2.69,"n":1537,"o":2.705,"t":"2026-10-08T19:45:00Z","v":325341,"vw":2.716007},{"c":2.72,"h":2.72,"l":2.71,"n":30,"o":2.71,"t":"2026-10-08T20:00:00Z","v":756478,"vw":2.710012},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-08T20:15:00Z","v":362,"vw":2.69},{"c":2.6944,"h":2.6944,"l":2.6944,"n":1,"o":2.6944,"t":"2026-10-08T20:45:00Z","v":350,"vw":2.6944},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-08T21:30:00Z","v":140,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-08T21:45:00Z","v":300,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-08T22:45:00Z","v":355,"vw":2.72},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-08T23:30:00Z","v":192,"vw":2.74},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-09T09:45:00Z","v":1500,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-09T10:30:00Z","v":500,"vw":2.7},{"c":2.75,"h":2.79,"l":2.745,"n":24,"o":2.7892,"t":"2026-10-09T11:00:00Z","v":15747,"vw":2.781527},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-09T11:30:00Z","v":153,"vw":2.75},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-09T12:15:00Z","v":250,"vw":2.71},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-09T13:00:00Z","v":130,"vw":2.76},{"c":2.7089,"h":2.7089,"l":2.7089,"n":2,"o":2.7089,"t":"2026-10-09T13:15:00Z","v":10000,"vw":2.7089},{"c":2.705,"h":2.73,"l":2.6727,"n":407,"o":2.71,"t":"2026-10-09T13:30:00Z","v":96404,"vw":2.70515},{"c":2.715,"h":2.725,"l":2.69,"n":211,"o":2.705,"t":"2026-10-09T13:45:00Z","v":26138,"vw":2.708338},{"c":2.72,"h":2.755,"l":2.705,"n":238,"o":2.715,"t":"2026-10-09T14:00:00Z","v":30193,"vw":2.733919},{"c":2.725,"h":2.74,"l":2.7,"n":235,"o":2.725,"t":"2026-10-09T14:15:00Z","v":26627,"vw":2.71945},{"c":2.685,"h":2.725,"l":2.68,"n":279,"o":2.725,"t":"2026-10-09T14:30:00Z","v":32605,"vw":2.704362},{"c":2.66,"h":2.68,"l":2.65,"n":183,"o":2.68,"t":"2026-10-09T14:45:00Z","v":24710,"vw":2.663303},{"c":2.645,"h":2.665,"l":2.64,"n":112,"o":2.665,"t":"2026-10-09T15:00:00Z","v":16140,"vw":2.652418},{"c":2.65,"h":2.655,"l":2.64,"n":140,"o":2.645,"t":"2026-10-09T15:15:00Z","v":15989,"vw":2.647716},{"c":2.65,"h":2.66,"l":2.645,"n":153,"o":2.65,"t":"2026-10-09T15:30:00Z","v":16698,"vw":2.650919},{"c":2.65,"h":2.665,"l":2.645,"n":170,"o":2.66,"t":"2026-10-09T15:45:00Z","v":19166,"vw":2.654342},{"c":2.65,"h":2.65,"l":2.64,"n":133,"o":2.65,"t":"2026-10-09T16:00:00Z","v":18611,"vw":2.648719},{"c":2.655,"h":2.66,"l":2.645,"n":161,"o":2.65,"t":"2026-10-09T16:15:00Z","v":20956,"vw":2.651458},{"c":2.6364,"h":2.66,"l":2.63,"n":223,"o":2.655,"t":"2026-10-09T16:30:00Z","v":40270,"vw":2.640915},{"c":2.65,"h":2.65,"l":2.635,"n":157,"o":2.635,"t":"2026-10-09T16:45:00Z","v":22463,"vw":2.640911},{"c":2.645,"h":2.66,"l":2.64,"n":256,"o":2.645,"t":"2026-10-09T17:00:00Z","v":24539,"vw":2.649238},{"c":2.635,"h":2.65,"l":2.635,"n":201,"o":2.65,"t":"2026-10-09T17:15:00Z","v":24547,"vw":2.638125},{"c":2.65,"h":2.665,"l":2.635,"n":229,"o":2.635,"t":"2026-10-09T17:30:00Z","v":36143,"vw":2.64695},{"c":2.635,"h":2.65,"l":2.63,"n":164,"o":2.65,"t":"2026-10-09T17:45:00Z","v":26700,"vw":2.640958},{"c":2.68,"h":2.685,"l":2.635,"n":387,"o":2.635,"t":"2026-10-09T18:00:00Z","v":64901,"vw":2.656612},{"c":2.675,"h":2.68,"l":2.67,"n":131,"o":2.675,"t":"2026-10-09T18:15:00Z","v":13616,"vw":2.675629},{"c":2.675,"h":2.685,"l":2.67,"n":322,"o":2.675,"t":"2026-10-09T18:30:00Z","v":35347,"vw":2.679651},{"c":2.675,"h":2.695,"l":2.6707,"n":269,"o":2.68,"t":"2026-10-09T18:45:00Z","v":46320,"vw":2.684894},{"c":2.665,"h":2.67,"l":2.66,"n":256,"o":2.67,"t":"2026-10-09T19:00:00Z","v":31103,"vw":2.663515},{"c":2.65,"h":2.67,"l":2.65,"n":285,"o":2.66,"t":"2026-10-09T19:15:00Z","v":30289,"vw":2.661295},{"c":2.64,"h":2.66,"l":2.63,"n":360,"o":2.66,"t":"2026-10-09T19:30:00Z","v":39189,"vw":2.642179},{"c":2.645,"h":2.66,"l":2.625,"n":1143,"o":2.635,"t":"2026-10-09T19:45:00Z","v":182556,"vw":2.64158},{"c":2.66,"h":2.66,"l":2.66,"n":10,"o":2.66,"t":"2026-10-09T20:00:00Z","v":105722,"vw":2.66},{"c":2.7075,"h":2.7075,"l":2.7075,"n":1,"o":2.7075,"t":"2026-10-09T20:30:00Z","v":1000,"vw":2.7075},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-09T22:00:00Z","v":100,"vw":2.675},{"c":2.66,"h":2.6738,"l":2.66,"n":2,"o":2.6738,"t":"2026-10-12T12:00:00Z","v":200,"vw":2.6669},{"c":2.68,"h":2.68,"l":2.6411,"n":2,"o":2.6411,"t":"2026-10-12T13:00:00Z","v":300,"vw":2.667033},{"c":2.61,"h":2.64,"l":2.61,"n":5,"o":2.64,"t":"2026-10-12T13:15:00Z","v":2121,"vw":2.632033},{"c":2.61,"h":2.67,"l":2.569,"n":293,"o":2.61,"t":"2026-10-12T13:30:00Z","v":60014,"vw":2.597005},{"c":2.62,"h":2.63,"l":2.6,"n":186,"o":2.62,"t":"2026-10-12T13:45:00Z","v":25007,"vw":2.614487},{"c":2.6,"h":2.615,"l":2.59,"n":167,"o":2.615,"t":"2026-10-12T14:00:00Z","v":21973,"vw":2.601364},{"c":2.595,"h":2.6,"l":2.58,"n":157,"o":2.59,"t":"2026-10-12T14:15:00Z","v":13627,"vw":2.592105},{"c":2.595,"h":2.61,"l":2.575,"n":224,"o":2.59,"t":"2026-10-12T14:30:00Z","v":31550,"vw":2.59143},{"c":2.595,"h":2.598,"l":2.585,"n":133,"o":2.595,"t":"2026-10-12T14:45:00Z","v":12651,"vw":2.590386},{"c":2.605,"h":2.605,"l":2.58,"n":228,"o":2.595,"t":"2026-10-12T15:00:00Z","v":29118,"vw":2.592339},{"c":2.605,"h":2.605,"l":2.6,"n":68,"o":2.605,"t":"2026-10-12T15:15:00Z","v":2680,"vw":2.603972},{"c":2.58,"h":2.61,"l":2.58,"n":153,"o":2.6,"t":"2026-10-12T15:30:00Z","v":13752,"vw":2.596001},{"c":2.58,"h":2.5885,"l":2.58,"n":106,"o":2.58,"t":"2026-10-12T15:45:00Z","v":8083,"vw":2.580864},{"c":2.575,"h":2.585,"l":2.5743,"n":106,"o":2.58,"t":"2026-10-12T16:00:00Z","v":13029,"vw":2.577103},{"c":2.575,"h":2.58,"l":2.57,"n":66,"o":2.575,"t":"2026-10-12T16:15:00Z","v":4043,"vw":2.574769},{"c":2.575,"h":2.58,"l":2.57,"n":60,"o":2.57,"t":"2026-10-12T16:30:00Z","v":4313,"vw":2.57526},{"c":2.56,"h":2.575,"l":2.56,"n":132,"o":2.575,"t":"2026-10-12T16:45:00Z","v":14946,"vw":2.569102},{"c":2.5608,"h":2.57,"l":2.56,"n":81,"o":2.565,"t":"2026-10-12T17:00:00Z","v":9211,"vw":2.56248},{"c":2.555,"h":2.57,"l":2.54,"n":199,"o":2.565,"t":"2026-10-12T17:15:00Z","v":23701,"vw":2.552374},{"c":2.555,"h":2.56,"l":2.55,"n":61,"o":2.555,"t":"2026-10-12T17:30:00Z","v":7659,"vw":2.554253},{"c":2.535,"h":2.55,"l":2.53,"n":152,"o":2.55,"t":"2026-10-12T17:45:00Z","v":14658,"vw":2.541799},{"c":2.545,"h":2.55,"l":2.535,"n":91,"o":2.54,"t":"2026-10-12T18:00:00Z","v":8332,"vw":2.540685},{"c":2.56,"h":2.56,"l":2.545,"n":116,"o":2.545,"t":"2026-10-12T18:15:00Z","v":17588,"vw":2.549574},{"c":2.55,"h":2.56,"l":2.55,"n":51,"o":2.555,"t":"2026-10-12T18:30:00Z","v":9094,"vw":2.556144},{"c":2.555,"h":2.56,"l":2.5413,"n":156,"o":2.56,"t":"2026-10-12T18:45:00Z","v":12261,"vw":2.549618},{"c":2.555,"h":2.56,"l":2.55,"n":97,"o":2.555,"t":"2026-10-12T19:00:00Z","v":14891,"vw":2.556338},{"c":2.545,"h":2.56,"l":2.54,"n":129,"o":2.55,"t":"2026-10-12T19:15:00Z","v":13735,"vw":2.550422},{"c":2.525,"h":2.55,"l":2.525,"n":240,"o":2.54,"t":"2026-10-12T19:30:00Z","v":24377,"vw":2.535557},{"c":2.52,"h":2.54,"l":2.505,"n":951,"o":2.525,"t":"2026-10-12T19:45:00Z","v":149793,"vw":2.519511},{"c":2.52,"h":2.54,"l":2.52,"n":20,"o":2.52,"t":"2026-10-12T20:00:00Z","v":73422,"vw":2.521972},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-13T08:30:00Z","v":100,"vw":2.56},{"c":2.5571,"h":2.5571,"l":2.5571,"n":1,"o":2.5571,"t":"2026-10-13T12:45:00Z","v":3000,"vw":2.5571},{"c":2.5438,"h":2.5438,"l":2.5438,"n":1,"o":2.5438,"t":"2026-10-13T13:15:00Z","v":210,"vw":2.5438},{"c":2.465,"h":2.52,"l":2.455,"n":465,"o":2.5,"t":"2026-10-13T13:30:00Z","v":77276,"vw":2.47856},{"c":2.41,"h":2.47,"l":2.41,"n":334,"o":2.47,"t":"2026-10-13T13:45:00Z","v":114644,"vw":2.42859},{"c":2.3901,"h":2.435,"l":2.3901,"n":395,"o":2.415,"t":"2026-10-13T14:00:00Z","v":50172,"vw":2.418198},{"c":2.385,"h":2.4,"l":2.3812,"n":258,"o":2.395,"t":"2026-10-13T14:15:00Z","v":25577,"vw":2.391647},{"c":2.415,"h":2.415,"l":2.385,"n":370,"o":2.385,"t":"2026-10-13T14:30:00Z","v":29051,"vw":2.399575},{"c":2.385,"h":2.4192,"l":2.38,"n":172,"o":2.41,"t":"2026-10-13T14:45:00Z","v":18591,"vw":2.396726},{"c":2.345,"h":2.3851,"l":2.34,"n":300,"o":2.385,"t":"2026-10-13T15:00:00Z","v":93206,"vw":2.354187},{"c":2.33,"h":2.3491,"l":2.33,"n":186,"o":2.345,"t":"2026-10-13T15:15:00Z","v":34911,"vw":2.334722},{"c":2.36,"h":2.36,"l":2.33,"n":226,"o":2.33,"t":"2026-10-13T15:30:00Z","v":33933,"vw":2.341477},{"c":2.365,"h":2.365,"l":2.35,"n":185,"o":2.36,"t":"2026-10-13T15:45:00Z","v":12320,"vw":2.358962},{"c":2.35,"h":2.365,"l":2.35,"n":86,"o":2.36,"t":"2026-10-13T16:00:00Z","v":12951,"vw":2.35769},{"c":2.345,"h":2.355,"l":2.34,"n":87,"o":2.355,"t":"2026-10-13T16:15:00Z","v":7646,"vw":2.348095},{"c":2.345,"h":2.35,"l":2.34,"n":121,"o":2.34,"t":"2026-10-13T16:30:00Z","v":22513,"vw":2.347735},{"c":2.3409,"h":2.35,"l":2.34,"n":61,"o":2.345,"t":"2026-10-13T16:45:00Z","v":17484,"vw":2.342796},{"c":2.335,"h":2.35,"l":2.335,"n":142,"o":2.34,"t":"2026-10-13T17:00:00Z","v":24835,"vw":2.341615},{"c":2.3,"h":2.335,"l":2.3,"n":183,"o":2.335,"t":"2026-10-13T17:15:00Z","v":42240,"vw":2.317312},{"c":2.295,"h":2.31,"l":2.29,"n":253,"o":2.3,"t":"2026-10-13T17:30:00Z","v":44422,"vw":2.302651},{"c":2.29,"h":2.305,"l":2.29,"n":219,"o":2.29,"t":"2026-10-13T17:45:00Z","v":48348,"vw":2.298064},{"c":2.29,"h":2.3,"l":2.29,"n":164,"o":2.3,"t":"2026-10-13T18:00:00Z","v":22580,"vw":2.295491},{"c":2.315,"h":2.315,"l":2.285,"n":253,"o":2.29,"t":"2026-10-13T18:15:00Z","v":61802,"vw":2.300504},{"c":2.3099,"h":2.32,"l":2.3,"n":107,"o":2.315,"t":"2026-10-13T18:30:00Z","v":12429,"vw":2.308807},{"c":2.295,"h":2.305,"l":2.29,"n":138,"o":2.305,"t":"2026-10-13T18:45:00Z","v":15195,"vw":2.297304},{"c":2.305,"h":2.31,"l":2.28,"n":198,"o":2.295,"t":"2026-10-13T19:00:00Z","v":53605,"vw":2.293036},{"c":2.295,"h":2.31,"l":2.285,"n":200,"o":2.31,"t":"2026-10-13T19:15:00Z","v":58022,"vw":2.296244},{"c":2.285,"h":2.3,"l":2.28,"n":301,"o":2.295,"t":"2026-10-13T19:30:00Z","v":28040,"vw":2.290474},{"c":2.26,"h":2.3088,"l":2.25,"n":1290,"o":2.28,"t":"2026-10-13T19:45:00Z","v":285983,"vw":2.274228},{"c":2.27,"h":2.27,"l":2.27,"n":6,"o":2.27,"t":"2026-10-13T20:00:00Z","v":40465,"vw":2.27},{"c":2.3096,"h":2.3096,"l":2.3096,"n":1,"o":2.3096,"t":"2026-10-13T20:15:00Z","v":500,"vw":2.3096},{"c":2.29,"h":2.31,"l":2.28,"n":23,"o":2.31,"t":"2026-10-13T20:30:00Z","v":4235,"vw":2.303822},{"c":2.3,"h":2.33,"l":2.3,"n":2,"o":2.33,"t":"2026-10-13T20:45:00Z","v":602,"vw":2.312458},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-13T22:00:00Z","v":160,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-13T23:45:00Z","v":524,"vw":2.33},{"c":2.2716,"h":2.2716,"l":2.2716,"n":3,"o":2.2716,"t":"2026-10-14T08:00:00Z","v":840,"vw":2.2716},{"c":2.3996,"h":2.3996,"l":2.3996,"n":1,"o":2.3996,"t":"2026-10-14T08:15:00Z","v":1900,"vw":2.3996},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-14T08:30:00Z","v":100,"vw":2.39},{"c":2.3945,"h":2.3945,"l":2.3945,"n":1,"o":2.3945,"t":"2026-10-14T12:30:00Z","v":154,"vw":2.3945},{"c":2.3867,"h":2.3867,"l":2.3867,"n":1,"o":2.3867,"t":"2026-10-14T13:00:00Z","v":100,"vw":2.3867},{"c":2.3838,"h":2.3838,"l":2.375,"n":2,"o":2.375,"t":"2026-10-14T13:15:00Z","v":2300,"vw":2.383035},{"c":2.3301,"h":2.36,"l":2.235,"n":529,"o":2.36,"t":"2026-10-14T13:30:00Z","v":160532,"vw":2.275838},{"c":2.3388,"h":2.36,"l":2.335,"n":353,"o":2.34,"t":"2026-10-14T13:45:00Z","v":120426,"vw":2.350285},{"c":2.335,"h":2.3555,"l":2.33,"n":239,"o":2.335,"t":"2026-10-14T14:00:00Z","v":32309,"vw":2.341124},{"c":2.32,"h":2.34,"l":2.28,"n":316,"o":2.335,"t":"2026-10-14T14:15:00Z","v":51947,"vw":2.303919},{"c":2.325,"h":2.33,"l":2.315,"n":224,"o":2.325,"t":"2026-10-14T14:30:00Z","v":31153,"vw":2.320204},{"c":2.31,"h":2.325,"l":2.3,"n":184,"o":2.325,"t":"2026-10-14T14:45:00Z","v":21209,"vw":2.311145},{"c":2.28,"h":2.3,"l":2.28,"n":120,"o":2.3,"t":"2026-10-14T15:00:00Z","v":21538,"vw":2.286855},{"c":2.29,"h":2.29,"l":2.27,"n":223,"o":2.28,"t":"2026-10-14T15:15:00Z","v":60097,"vw":2.279515},{"c":2.27,"h":2.285,"l":2.27,"n":92,"o":2.28,"t":"2026-10-14T15:30:00Z","v":13140,"vw":2.275786},{"c":2.25,"h":2.275,"l":2.25,"n":127,"o":2.27,"t":"2026-10-14T15:45:00Z","v":34722,"vw":2.265858},{"c":2.215,"h":2.25,"l":2.215,"n":126,"o":2.25,"t":"2026-10-14T16:00:00Z","v":31550,"vw":2.234519},{"c":2.225,"h":2.225,"l":2.21,"n":189,"o":2.21,"t":"2026-10-14T16:15:00Z","v":59544,"vw":2.215953},{"c":2.21,"h":2.225,"l":2.21,"n":115,"o":2.225,"t":"2026-10-14T16:30:00Z","v":23343,"vw":2.215983},{"c":2.215,"h":2.22,"l":2.21,"n":98,"o":2.215,"t":"2026-10-14T16:45:00Z","v":16809,"vw":2.214456},{"c":2.24,"h":2.26,"l":2.21,"n":354,"o":2.215,"t":"2026-10-14T17:00:00Z","v":116550,"vw":2.23887},{"c":2.25,"h":2.25,"l":2.235,"n":217,"o":2.245,"t":"2026-10-14T17:15:00Z","v":23511,"vw":2.239488},{"c":2.255,"h":2.26,"l":2.245,"n":173,"o":2.245,"t":"2026-10-14T17:30:00Z","v":20745,"vw":2.250249},{"c":2.24,"h":2.255,"l":2.24,"n":148,"o":2.255,"t":"2026-10-14T17:45:00Z","v":13250,"vw":2.248625},{"c":2.235,"h":2.25,"l":2.23,"n":236,"o":2.245,"t":"2026-10-14T18:00:00Z","v":34777,"vw":2.239487},{"c":2.235,"h":2.24,"l":2.23,"n":91,"o":2.23,"t":"2026-10-14T18:15:00Z","v":7489,"vw":2.23221},{"c":2.2288,"h":2.2399,"l":2.22,"n":204,"o":2.235,"t":"2026-10-14T18:30:00Z","v":46085,"vw":2.232617},{"c":2.22,"h":2.23,"l":2.22,"n":102,"o":2.225,"t":"2026-10-14T18:45:00Z","v":21142,"vw":2.223929},{"c":2.265,"h":2.27,"l":2.22,"n":396,"o":2.225,"t":"2026-10-14T19:00:00Z","v":148177,"vw":2.242051},{"c":2.255,"h":2.265,"l":2.25,"n":197,"o":2.265,"t":"2026-10-14T19:15:00Z","v":36302,"vw":2.256824},{"c":2.24,"h":2.26,"l":2.24,"n":279,"o":2.26,"t":"2026-10-14T19:30:00Z","v":34444,"vw":2.249248},{"c":2.23,"h":2.25,"l":2.22,"n":679,"o":2.24,"t":"2026-10-14T19:45:00Z","v":114100,"vw":2.237362},{"c":2.24,"h":2.24,"l":2.24,"n":6,"o":2.24,"t":"2026-10-14T20:00:00Z","v":89448,"vw":2.24},{"c":2.2605,"h":2.2605,"l":2.2605,"n":1,"o":2.2605,"t":"2026-10-14T21:15:00Z","v":232,"vw":2.2605},{"c":2.28,"h":2.28,"l":2.275,"n":5,"o":2.275,"t":"2026-10-14T21:30:00Z","v":1000,"vw":2.278908},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-14T21:45:00Z","v":175,"vw":2.27},{"c":2.2899,"h":2.2899,"l":2.2899,"n":2,"o":2.2899,"t":"2026-10-14T22:15:00Z","v":2100,"vw":2.2899},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T09:30:00Z","v":154,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T11:30:00Z","v":100,"vw":2.26},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-15T12:30:00Z","v":722,"vw":2.24},{"c":2.28,"h":2.28,"l":2.23,"n":237,"o":2.27,"t":"2026-10-15T13:30:00Z","v":42017,"vw":2.259271},{"c":2.31,"h":2.31,"l":2.28,"n":188,"o":2.28,"t":"2026-10-15T13:45:00Z","v":32243,"vw":2.296397},{"c":2.35,"h":2.35,"l":2.31,"n":304,"o":2.32,"t":"2026-10-15T14:00:00Z","v":50335,"vw":2.332099},{"c":2.33,"h":2.36,"l":2.32,"n":237,"o":2.345,"t":"2026-10-15T14:15:00Z","v":30854,"vw":2.34314},{"c":2.355,"h":2.37,"l":2.32,"n":726,"o":2.335,"t":"2026-10-15T14:30:00Z","v":141727,"vw":2.341699},{"c":2.3283,"h":2.37,"l":2.32,"n":489,"o":2.36,"t":"2026-10-15T14:45:00Z","v":85253,"vw":2.341709},{"c":2.345,"h":2.345,"l":2.32,"n":215,"o":2.32,"t":"2026-10-15T15:00:00Z","v":30508,"vw":2.332419},{"c":2.325,"h":2.34,"l":2.32,"n":92,"o":2.34,"t":"2026-10-15T15:15:00Z","v":8809,"vw":2.330589},{"c":2.315,"h":2.33,"l":2.31,"n":143,"o":2.3292,"t":"2026-10-15T15:30:00Z","v":19362,"vw":2.32368},{"c":2.315,"h":2.335,"l":2.305,"n":327,"o":2.315,"t":"2026-10-15T15:45:00Z","v":49805,"vw":2.319298},{"c":2.315,"h":2.32,"l":2.294,"n":289,"o":2.315,"t":"2026-10-15T16:00:00Z","v":54886,"vw":2.304751},{"c":2.305,"h":2.315,"l":2.3,"n":138,"o":2.315,"t":"2026-10-15T16:15:00Z","v":22495,"vw":2.310403},{"c":2.3,"h":2.305,"l":2.285,"n":196,"o":2.305,"t":"2026-10-15T16:30:00Z","v":57668,"vw":2.291074},{"c":2.31,"h":2.31,"l":2.3,"n":90,"o":2.31,"t":"2026-10-15T16:45:00Z","v":8304,"vw":2.30701},{"c":2.33,"h":2.34,"l":2.305,"n":297,"o":2.31,"t":"2026-10-15T17:00:00Z","v":59782,"vw":2.326683},{"c":2.315,"h":2.33,"l":2.314,"n":97,"o":2.33,"t":"2026-10-15T17:15:00Z","v":8303,"vw":2.323397},{"c":2.33,"h":2.34,"l":2.314,"n":241,"o":2.315,"t":"2026-10-15T17:30:00Z","v":22829,"vw":2.327601},{"c":2.334,"h":2.34,"l":2.33,"n":131,"o":2.33,"t":"2026-10-15T17:45:00Z","v":15889,"vw":2.337723},{"c":2.325,"h":2.34,"l":2.3201,"n":188,"o":2.335,"t":"2026-10-15T18:00:00Z","v":27336,"vw":2.330516},{"c":2.315,"h":2.33,"l":2.31,"n":141,"o":2.325,"t":"2026-10-15T18:15:00Z","v":16935,"vw":2.32191},{"c":2.31,"h":2.32,"l":2.305,"n":200,"o":2.32,"t":"2026-10-15T18:30:00Z","v":24194,"vw":2.310778},{"c":2.325,"h":2.325,"l":2.315,"n":84,"o":2.315,"t":"2026-10-15T18:45:00Z","v":10310,"vw":2.321181},{"c":2.335,"h":2.335,"l":2.3225,"n":250,"o":2.325,"t":"2026-10-15T19:00:00Z","v":20820,"vw":2.329136},{"c":2.325,"h":2.35,"l":2.325,"n":383,"o":2.335,"t":"2026-10-15T19:15:00Z","v":62775,"vw":2.33838},{"c":2.355,"h":2.36,"l":2.325,"n":259,"o":2.325,"t":"2026-10-15T19:30:00Z","v":41400,"vw":2.342144},{"c":2.35,"h":2.36,"l":2.335,"n":829,"o":2.355,"t":"2026-10-15T19:45:00Z","v":129940,"vw":2.344286},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.34,"t":"2026-10-15T20:00:00Z","v":52319,"vw":2.340239},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-15T20:15:00Z","v":480,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":6,"o":2.34,"t":"2026-10-15T20:30:00Z","v":5697,"vw":2.349198},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T20:45:00Z","v":41000,"vw":2.39},{"c":2.3501,"h":2.3501,"l":2.3501,"n":1,"o":2.3501,"t":"2026-10-15T21:45:00Z","v":5517,"vw":2.3501},{"c":2.2571,"h":2.2571,"l":2.2571,"n":1,"o":2.2571,"t":"2026-10-16T10:30:00Z","v":117,"vw":2.2571},{"c":2.2571,"h":2.2571,"l":2.2571,"n":1,"o":2.2571,"t":"2026-10-16T10:45:00Z","v":117,"vw":2.2571},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-16T11:45:00Z","v":850,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-16T13:00:00Z","v":134,"vw":2.34},{"c":2.3,"h":2.34,"l":2.295,"n":328,"o":2.34,"t":"2026-10-16T13:30:00Z","v":62199,"vw":2.314636},{"c":2.285,"h":2.29,"l":2.265,"n":141,"o":2.29,"t":"2026-10-16T13:45:00Z","v":18879,"vw":2.278755},{"c":2.305,"h":2.305,"l":2.285,"n":385,"o":2.285,"t":"2026-10-16T14:00:00Z","v":55156,"vw":2.298723},{"c":2.315,"h":2.3199,"l":2.28,"n":427,"o":2.3,"t":"2026-10-16T14:15:00Z","v":118905,"vw":2.29939},{"c":2.305,"h":2.34,"l":2.3,"n":263,"o":2.315,"t":"2026-10-16T14:30:00Z","v":128930,"vw":2.329456},{"c":2.315,"h":2.315,"l":2.3,"n":69,"o":2.3099,"t":"2026-10-16T14:45:00Z","v":11816,"vw":2.310696},{"c":2.29,"h":2.31,"l":2.275,"n":157,"o":2.31,"t":"2026-10-16T15:00:00Z","v":27509,"vw":2.292518},{"c":2.275,"h":2.285,"l":2.265,"n":188,"o":2.285,"t":"2026-10-16T15:15:00Z","v":51531,"vw":2.272409},{"c":2.285,"h":2.295,"l":2.275,"n":286,"o":2.28,"t":"2026-10-16T15:30:00Z","v":43993,"vw":2.287861},{"c":2.28,"h":2.29,"l":2.28,"n":115,"o":2.285,"t":"2026-10-16T15:45:00Z","v":46282,"vw":2.28328},{"c":2.275,"h":2.285,"l":2.27,"n":131,"o":2.285,"t":"2026-10-16T16:00:00Z","v":19756,"vw":2.277507},{"c":2.27,"h":2.285,"l":2.27,"n":155,"o":2.275,"t":"2026-10-16T16:15:00Z","v":14727,"vw":2.277845},{"c":2.265,"h":2.27,"l":2.26,"n":69,"o":2.27,"t":"2026-10-16T16:30:00Z","v":5730,"vw":2.265453},{"c":2.2697,"h":2.27,"l":2.265,"n":88,"o":2.265,"t":"2026-10-16T16:45:00Z","v":7189,"vw":2.26843},{"c":2.245,"h":2.275,"l":2.245,"n":203,"o":2.27,"t":"2026-10-16T17:00:00Z","v":27447,"vw":2.258532},{"c":2.22,"h":2.24,"l":2.21,"n":349,"o":2.24,"t":"2026-10-16T17:15:00Z","v":97224,"vw":2.218713},{"c":2.22,"h":2.235,"l":2.215,"n":244,"o":2.225,"t":"2026-10-16T17:30:00Z","v":91319,"vw":2.22328},{"c":2.205,"h":2.22,"l":2.2,"n":200,"o":2.2188,"t":"2026-10-16T17:45:00Z","v":39978,"vw":2.209854},{"c":2.18,"h":2.205,"l":2.18,"n":192,"o":2.205,"t":"2026-10-16T18:00:00Z","v":42446,"vw":2.19677},{"c":2.175,"h":2.1885,"l":2.1701,"n":135,"o":2.18,"t":"2026-10-16T18:15:00Z","v":33635,"vw":2.177941},{"c":2.17,"h":2.19,"l":2.17,"n":189,"o":2.175,"t":"2026-10-16T18:30:00Z","v":61313,"vw":2.180949},{"c":2.175,"h":2.19,"l":2.17,"n":150,"o":2.175,"t":"2026-10-16T18:45:00Z","v":71992,"vw":2.179802},{"c":2.185,"h":2.19,"l":2.17,"n":355,"o":2.175,"t":"2026-10-16T19:00:00Z","v":65554,"vw":2.178151},{"c":2.175,"h":2.19,"l":2.165,"n":578,"o":2.185,"t":"2026-10-16T19:15:00Z","v":98090,"vw":2.177936},{"c":2.155,"h":2.18,"l":2.15,"n":388,"o":2.175,"t":"2026-10-16T19:30:00Z","v":69774,"vw":2.162259},{"c":2.17,"h":2.19,"l":2.15,"n":1075,"o":2.1512,"t":"2026-10-16T19:45:00Z","v":252822,"vw":2.174675},{"c":2.1746,"h":2.2,"l":2.17,"n":13,"o":2.17,"t":"2026-10-16T20:00:00Z","v":70053,"vw":2.170483},{"c":2.21,"h":2.21,"l":2.19,"n":2,"o":2.19,"t":"2026-10-16T20:15:00Z","v":680,"vw":2.204706},{"c":2.22,"h":2.25,"l":2.2,"n":27,"o":2.21,"t":"2026-10-16T20:45:00Z","v":17501,"vw":2.223455},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-19T08:00:00Z","v":300,"vw":2.23},{"c":2.3496,"h":2.3496,"l":2.3496,"n":1,"o":2.3496,"t":"2026-10-19T09:45:00Z","v":300,"vw":2.3496},{"c":2.3496,"h":2.3496,"l":2.3496,"n":1,"o":2.3496,"t":"2026-10-19T10:30:00Z","v":311,"vw":2.3496},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T10:45:00Z","v":132,"vw":2.29},{"c":2.35,"h":2.35,"l":2.25,"n":6,"o":2.25,"t":"2026-10-19T11:00:00Z","v":2754,"vw":2.314424},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-19T11:15:00Z","v":1925,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-19T11:30:00Z","v":282,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-19T11:45:00Z","v":1101,"vw":2.26},{"c":2.25,"h":2.278,"l":2.25,"n":6,"o":2.27,"t":"2026-10-19T12:15:00Z","v":3943,"vw":2.267246},{"c":2.2899,"h":2.2899,"l":2.2899,"n":1,"o":2.2899,"t":"2026-10-19T12:30:00Z","v":430,"vw":2.2899},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T13:00:00Z","v":200,"vw":2.19},{"c":2.18,"h":2.2491,"l":2.18,"n":464,"o":2.2,"t":"2026-10-19T13:30:00Z","v":82998,"vw":2.215227},{"c":2.175,"h":2.19,"l":2.155,"n":274,"o":2.185,"t":"2026-10-19T13:45:00Z","v":59141,"vw":2.178433},{"c":2.18,"h":2.21,"l":2.17,"n":277,"o":2.18,"t":"2026-10-19T14:00:00Z","v":52980,"vw":2.187556},{"c":2.18,"h":2.19,"l":2.175,"n":358,"o":2.185,"t":"2026-10-19T14:15:00Z","v":48123,"vw":2.183289},{"c":2.165,"h":2.185,"l":2.16,"n":104,"o":2.18,"t":"2026-10-19T14:30:00Z","v":12645,"vw":2.174526},{"c":2.165,"h":2.175,"l":2.15,"n":235,"o":2.17,"t":"2026-10-19T14:45:00Z","v":58911,"vw":2.161203},{"c":2.2,"h":2.205,"l":2.165,"n":359,"o":2.17,"t":"2026-10-19T15:00:00Z","v":75895,"vw":2.192017},{"c":2.185,"h":2.2,"l":2.185,"n":271,"o":2.195,"t":"2026-10-19T15:15:00Z","v":72586,"vw":2.193955},{"c":2.18,"h":2.2,"l":2.18,"n":110,"o":2.19,"t":"2026-10-19T15:30:00Z","v":14309,"vw":2.188674},{"c":2.17,"h":2.19,"l":2.16,"n":172,"o":2.18,"t":"2026-10-19T15:45:00Z","v":42346,"vw":2.177238},{"c":2.17,"h":2.175,"l":2.16,"n":122,"o":2.17,"t":"2026-10-19T16:00:00Z","v":13488,"vw":2.169768},{"c":2.1799,"h":2.18,"l":2.17,"n":57,"o":2.18,"t":"2026-10-19T16:15:00Z","v":3175,"vw":2.175522},{"c":2.195,"h":2.2,"l":2.175,"n":273,"o":2.18,"t":"2026-10-19T16:30:00Z","v":38837,"vw":2.182426},{"c":2.18,"h":2.1988,"l":2.18,"n":133,"o":2.195,"t":"2026-10-19T16:45:00Z","v":11291,"vw":2.188743},{"c":2.18,"h":2.19,"l":2.175,"n":139,"o":2.19,"t":"2026-10-19T17:00:00Z","v":13990,"vw":2.182472},{"c":2.175,"h":2.18,"l":2.17,"n":147,"o":2.1788,"t":"2026-10-19T17:15:00Z","v":26172,"vw":2.17328},{"c":2.16,"h":2.18,"l":2.16,"n":132,"o":2.175,"t":"2026-10-19T17:30:00Z","v":11561,"vw":2.171365},{"c":2.155,"h":2.16,"l":2.15,"n":68,"o":2.16,"t":"2026-10-19T17:45:00Z","v":8927,"vw":2.158553},{"c":2.15,"h":2.16,"l":2.15,"n":83,"o":2.155,"t":"2026-10-19T18:00:00Z","v":5798,"vw":2.154068},{"c":2.155,"h":2.17,"l":2.155,"n":187,"o":2.155,"t":"2026-10-19T18:15:00Z","v":26250,"vw":2.161105},{"c":2.17,"h":2.17,"l":2.15,"n":200,"o":2.16,"t":"2026-10-19T18:30:00Z","v":40256,"vw":2.159719},{"c":2.16,"h":2.17,"l":2.16,"n":104,"o":2.165,"t":"2026-10-19T18:45:00Z","v":10884,"vw":2.165138},{"c":2.16,"h":2.175,"l":2.16,"n":212,"o":2.1692,"t":"2026-10-19T19:00:00Z","v":20022,"vw":2.170109},{"c":2.165,"h":2.17,"l":2.16,"n":195,"o":2.165,"t":"2026-10-19T19:15:00Z","v":28742,"vw":2.162503},{"c":2.185,"h":2.185,"l":2.155,"n":710,"o":2.16,"t":"2026-10-19T19:30:00Z","v":156621,"vw":2.169274},{"c":2.2,"h":2.21,"l":2.18,"n":724,"o":2.19,"t":"2026-10-19T19:45:00Z","v":129230,"vw":2.195825},{"c":2.21,"h":2.21,"l":2.19,"n":12,"o":2.19,"t":"2026-10-19T20:00:00Z","v":56313,"vw":2.190746},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-20T08:00:00Z","v":333,"vw":2.13},{"c":2.21,"h":2.21,"l":2.21,"n":13,"o":2.21,"t":"2026-10-20T13:15:00Z","v":3900,"vw":2.21},{"c":2.235,"h":2.25,"l":2.19,"n":534,"o":2.19,"t":"2026-10-20T13:30:00Z","v":97511,"vw":2.213276},{"c":2.3,"h":2.3,"l":2.225,"n":732,"o":2.235,"t":"2026-10-20T13:45:00Z","v":214193,"vw":2.267717},{"c":2.325,"h":2.33,"l":2.2913,"n":249,"o":2.295,"t":"2026-10-20T14:00:00Z","v":35279,"vw":2.307283},{"c":2.295,"h":2.34,"l":2.28,"n":289,"o":2.33,"t":"2026-10-20T14:15:00Z","v":56660,"vw":2.312929},{"c":2.29,"h":2.3252,"l":2.29,"n":386,"o":2.295,"t":"2026-10-20T14:30:00Z","v":56625,"vw":2.30963},{"c":2.315,"h":2.32,"l":2.29,"n":406,"o":2.29,"t":"2026-10-20T14:45:00Z","v":60141,"vw":2.310456},{"c":2.295,"h":2.33,"l":2.29,"n":389,"o":2.31,"t":"2026-10-20T15:00:00Z","v":59823,"vw":2.3174},{"c":2.315,"h":2.32,"l":2.29,"n":340,"o":2.29,"t":"2026-10-20T15:15:00Z","v":48348,"vw":2.304674},{"c":2.31,"h":2.319,"l":2.31,"n":144,"o":2.315,"t":"2026-10-20T15:30:00Z","v":14351,"vw":2.313796},{"c":2.29,"h":2.31,"l":2.29,"n":278,"o":2.31,"t":"2026-10-20T15:45:00Z","v":41013,"vw":2.296098},{"c":2.275,"h":2.295,"l":2.26,"n":385,"o":2.29,"t":"2026-10-20T16:00:00Z","v":65957,"vw":2.281761},{"c":2.27,"h":2.28,"l":2.27,"n":183,"o":2.2711,"t":"2026-10-20T16:15:00Z","v":23188,"vw":2.274606},{"c":2.28,"h":2.2892,"l":2.27,"n":233,"o":2.275,"t":"2026-10-20T16:30:00Z","v":28949,"vw":2.279379},{"c":2.26,"h":2.28,"l":2.26,"n":179,"o":2.28,"t":"2026-10-20T16:45:00Z","v":33472,"vw":2.271056},{"c":2.26,"h":2.27,"l":2.26,"n":186,"o":2.26,"t":"2026-10-20T17:00:00Z","v":14160,"vw":2.261961},{"c":2.27,"h":2.28,"l":2.265,"n":226,"o":2.27,"t":"2026-10-20T17:15:00Z","v":29263,"vw":2.270846},{"c":2.275,"h":2.285,"l":2.27,"n":291,"o":2.28,"t":"2026-10-20T17:30:00Z","v":37609,"vw":2.278641},{"c":2.285,"h":2.285,"l":2.275,"n":284,"o":2.275,"t":"2026-10-20T17:45:00Z","v":27215,"vw":2.278833},{"c":2.29,"h":2.29,"l":2.28,"n":201,"o":2.285,"t":"2026-10-20T18:00:00Z","v":9649,"vw":2.284633},{"c":2.285,"h":2.29,"l":2.275,"n":411,"o":2.285,"t":"2026-10-20T18:15:00Z","v":68697,"vw":2.283463},{"c":2.295,"h":2.3,"l":2.285,"n":249,"o":2.285,"t":"2026-10-20T18:30:00Z","v":35307,"vw":2.288364},{"c":2.315,"h":2.315,"l":2.29,"n":282,"o":2.295,"t":"2026-10-20T18:45:00Z","v":34286,"vw":2.30199},{"c":2.355,"h":2.365,"l":2.315,"n":536,"o":2.315,"t":"2026-10-20T19:00:00Z","v":130604,"vw":2.35227},{"c":2.37,"h":2.37,"l":2.35,"n":576,"o":2.355,"t":"2026-10-20T19:15:00Z","v":105682,"vw":2.361627},{"c":2.36,"h":2.37,"l":2.36,"n":369,"o":2.365,"t":"2026-10-20T19:30:00Z","v":49322,"vw":2.365138},{"c":2.295,"h":2.3699,"l":2.29,"n":2536,"o":2.365,"t":"2026-10-20T19:45:00Z","v":333201,"vw":2.316351},{"c":2.3,"h":2.3,"l":2.3,"n":19,"o":2.3,"t":"2026-10-20T20:00:00Z","v":82816,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T20:30:00Z","v":428,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T21:00:00Z","v":12743,"vw":2.3},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-20T23:00:00Z","v":711,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T08:00:00Z","v":410,"vw":2.35},{"c":2.3515,"h":2.3515,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T11:00:00Z","v":1200,"vw":2.35125},{"c":2.3598,"h":2.3598,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T11:15:00Z","v":350,"vw":2.357},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-21T11:30:00Z","v":2050,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.35},{"c":2.3136,"h":2.3136,"l":2.3136,"n":1,"o":2.3136,"t":"2026-10-21T13:00:00Z","v":800,"vw":2.3136},{"c":2.29,"h":2.31,"l":2.29,"n":4,"o":2.31,"t":"2026-10-21T13:15:00Z","v":999,"vw":2.296459},{"c":2.335,"h":2.36,"l":2.29,"n":206,"o":2.32,"t":"2026-10-21T13:30:00Z","v":41468,"vw":2.323112},{"c":2.305,"h":2.365,"l":2.28,"n":548,"o":2.33,"t":"2026-10-21T13:45:00Z","v":69581,"vw":2.320635},{"c":2.295,"h":2.3091,"l":2.28,"n":204,"o":2.305,"t":"2026-10-21T14:00:00Z","v":19506,"vw":2.293571},{"c":2.325,"h":2.325,"l":2.29,"n":342,"o":2.29,"t":"2026-10-21T14:15:00Z","v":41477,"vw":2.302904},{"c":2.34,"h":2.34,"l":2.325,"n":239,"o":2.33,"t":"2026-10-21T14:30:00Z","v":31836,"vw":2.337444},{"c":2.32,"h":2.34,"l":2.31,"n":463,"o":2.34,"t":"2026-10-21T14:45:00Z","v":95451,"vw":2.324676},{"c":2.285,"h":2.315,"l":2.2812,"n":294,"o":2.315,"t":"2026-10-21T15:00:00Z","v":41250,"vw":2.29996},{"c":2.31,"h":2.315,"l":2.285,"n":413,"o":2.285,"t":"2026-10-21T15:15:00Z","v":33664,"vw":2.302095},{"c":2.31,"h":2.315,"l":2.3,"n":406,"o":2.315,"t":"2026-10-21T15:30:00Z","v":50216,"vw":2.311007},{"c":2.305,"h":2.315,"l":2.3,"n":354,"o":2.31,"t":"2026-10-21T15:45:00Z","v":64672,"vw":2.310677},{"c":2.305,"h":2.31,"l":2.3,"n":297,"o":2.305,"t":"2026-10-21T16:00:00Z","v":13605,"vw":2.30467},{"c":2.3303,"h":2.335,"l":2.3,"n":515,"o":2.305,"t":"2026-10-21T16:15:00Z","v":114182,"vw":2.314963},{"c":2.33,"h":2.35,"l":2.33,"n":413,"o":2.335,"t":"2026-10-21T16:30:00Z","v":52517,"vw":2.338178},{"c":2.345,"h":2.35,"l":2.33,"n":208,"o":2.335,"t":"2026-10-21T16:45:00Z","v":14981,"vw":2.337084},{"c":2.31,"h":2.345,"l":2.31,"n":305,"o":2.34,"t":"2026-10-21T17:00:00Z","v":38633,"vw":2.329224},{"c":2.31,"h":2.32,"l":2.3,"n":271,"o":2.315,"t":"2026-10-21T17:15:00Z","v":40210,"vw":2.310482},{"c":2.3174,"h":2.32,"l":2.305,"n":239,"o":2.305,"t":"2026-10-21T17:30:00Z","v":17300,"vw":2.31329},{"c":2.31,"h":2.32,"l":2.31,"n":140,"o":2.315,"t":"2026-10-21T17:45:00Z","v":11062,"vw":2.314663},{"c":2.315,"h":2.315,"l":2.305,"n":206,"o":2.31,"t":"2026-10-21T18:00:00Z","v":19273,"vw":2.309829},{"c":2.315,"h":2.3157,"l":2.305,"n":229,"o":2.315,"t":"2026-10-21T18:15:00Z","v":18703,"vw":2.308885},{"c":2.315,"h":2.315,"l":2.3,"n":210,"o":2.31,"t":"2026-10-21T18:30:00Z","v":16459,"vw":2.309072},{"c":2.305,"h":2.315,"l":2.3,"n":213,"o":2.315,"t":"2026-10-21T18:45:00Z","v":16233,"vw":2.308593},{"c":2.285,"h":2.305,"l":2.285,"n":343,"o":2.3,"t":"2026-10-21T19:00:00Z","v":47192,"vw":2.295974},{"c":2.295,"h":2.3,"l":2.285,"n":277,"o":2.285,"t":"2026-10-21T19:15:00Z","v":18821,"vw":2.290086},{"c":2.295,"h":2.31,"l":2.29,"n":494,"o":2.3,"t":"2026-10-21T19:30:00Z","v":82520,"vw":2.299237},{"c":2.285,"h":2.31,"l":2.275,"n":1154,"o":2.3,"t":"2026-10-21T19:45:00Z","v":159900,"vw":2.292706},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-21T20:00:00Z","v":53110,"vw":2.3},{"c":2.3292,"h":2.3292,"l":2.3292,"n":1,"o":2.3292,"t":"2026-10-21T20:30:00Z","v":104,"vw":2.3292},{"c":2.3061,"h":2.3061,"l":2.3061,"n":1,"o":2.3061,"t":"2026-10-21T22:00:00Z","v":100,"vw":2.3061},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T23:30:00Z","v":1000,"vw":2.32},{"c":2.3163,"h":2.3163,"l":2.3163,"n":1,"o":2.3163,"t":"2026-10-22T11:30:00Z","v":100,"vw":2.3163},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-22T13:15:00Z","v":1000,"vw":2.26},{"c":2.29,"h":2.3,"l":2.24,"n":154,"o":2.25,"t":"2026-10-22T13:30:00Z","v":31638,"vw":2.270108},{"c":2.325,"h":2.325,"l":2.285,"n":145,"o":2.295,"t":"2026-10-22T13:45:00Z","v":15238,"vw":2.303308},{"c":2.29,"h":2.335,"l":2.29,"n":342,"o":2.325,"t":"2026-10-22T14:00:00Z","v":53722,"vw":2.316259},{"c":2.275,"h":2.2991,"l":2.265,"n":175,"o":2.295,"t":"2026-10-22T14:15:00Z","v":35985,"vw":2.276032},{"c":2.3,"h":2.3,"l":2.26,"n":199,"o":2.275,"t":"2026-10-22T14:30:00Z","v":31983,"vw":2.271697},{"c":2.28,"h":2.3,"l":2.275,"n":176,"o":2.3,"t":"2026-10-22T14:45:00Z","v":37236,"vw":2.287073},{"c":2.265,"h":2.275,"l":2.26,"n":88,"o":2.275,"t":"2026-10-22T15:00:00Z","v":11274,"vw":2.269633},{"c":2.285,"h":2.285,"l":2.2661,"n":162,"o":2.27,"t":"2026-10-22T15:15:00Z","v":31946,"vw":2.276548},{"c":2.27,"h":2.285,"l":2.27,"n":106,"o":2.285,"t":"2026-10-22T15:30:00Z","v":11982,"vw":2.277612},{"c":2.285,"h":2.285,"l":2.27,"n":62,"o":2.27,"t":"2026-10-22T15:45:00Z","v":4670,"vw":2.27937},{"c":2.285,"h":2.29,"l":2.28,"n":40,"o":2.285,"t":"2026-10-22T16:00:00Z","v":3169,"vw":2.284815},{"c":2.3088,"h":2.309,"l":2.28,"n":167,"o":2.285,"t":"2026-10-22T16:15:00Z","v":31807,"vw":2.297745},{"c":2.2688,"h":2.305,"l":2.26,"n":142,"o":2.305,"t":"2026-10-22T16:30:00Z","v":14262,"vw":2.283018},{"c":2.265,"h":2.275,"l":2.245,"n":235,"o":2.265,"t":"2026-10-22T16:45:00Z","v":43295,"vw":2.258034},{"c":2.26,"h":2.27,"l":2.25,"n":171,"o":2.265,"t":"2026-10-22T17:00:00Z","v":20235,"vw":2.264691},{"c":2.25,"h":2.265,"l":2.25,"n":126,"o":2.255,"t":"2026-10-22T17:15:00Z","v":10574,"vw":2.25949},{"c":2.265,"h":2.2685,"l":2.25,"n":101,"o":2.255,"t":"2026-10-22T17:30:00Z","v":10165,"vw":2.25891},{"c":2.255,"h":2.265,"l":2.25,"n":73,"o":2.265,"t":"2026-10-22T17:45:00Z","v":10562,"vw":2.261255},{"c":2.24,"h":2.2588,"l":2.24,"n":112,"o":2.255,"t":"2026-10-22T18:00:00Z","v":10682,"vw":2.247214},{"c":2.245,"h":2.265,"l":2.24,"n":251,"o":2.245,"t":"2026-10-22T18:15:00Z","v":36148,"vw":2.254096},{"c":2.235,"h":2.25,"l":2.2242,"n":462,"o":2.24,"t":"2026-10-22T18:30:00Z","v":104335,"vw":2.233995},{"c":2.23,"h":2.24,"l":2.23,"n":154,"o":2.235,"t":"2026-10-22T18:45:00Z","v":28883,"vw":2.232913},{"c":2.225,"h":2.235,"l":2.22,"n":388,"o":2.235,"t":"2026-10-22T19:00:00Z","v":68993,"vw":2.230351},{"c":2.235,"h":2.235,"l":2.22,"n":245,"o":2.225,"t":"2026-10-22T19:15:00Z","v":33493,"vw":2.227624},{"c":2.225,"h":2.239,"l":2.22,"n":417,"o":2.235,"t":"2026-10-22T19:30:00Z","v":24880,"vw":2.231384},{"c":2.245,"h":2.25,"l":2.22,"n":1288,"o":2.225,"t":"2026-10-22T19:45:00Z","v":154656,"vw":2.242421},{"c":2.26,"h":2.26,"l":2.245,"n":14,"o":2.26,"t":"2026-10-22T20:00:00Z","v":85405,"vw":2.259982},{"c":2.26,"h":2.2762,"l":2.26,"n":2,"o":2.2762,"t":"2026-10-22T21:45:00Z","v":1100,"vw":2.267364},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-22T23:00:00Z","v":151,"vw":2.25},{"c":2.2774,"h":2.2774,"l":2.2774,"n":1,"o":2.2774,"t":"2026-10-22T23:45:00Z","v":200,"vw":2.2774}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.4387228461553727,"strike":3.0718874125920386,"iv":2.096440298467706,"gamma":0.4222018391819803,"theta":-0.008607496210649917,"vega":0.002457483451035075,"rho":0.000598653344918675,"breakevenPct":55.33673711271734},{"delta":0.55,"premium":0.7675082924190886,"strike":4.06820694672451,"iv":3.424733501373118,"gamma":0.3420656705094719,"theta":-0.013324388563698554,"vega":0.0023834128082390383,"rho":0.0005288178357659825,"breakevenPct":113.96970084706194},{"delta":0.6,"premium":1.0962937386828036,"strike":5.064526480856981,"iv":4.753026704278527,"gamma":0.2619295018369638,"theta":-0.01804128091674718,"vega":0.0023093421654430016,"rho":0.00045898232661329016,"breakevenPct":172.60266458140643},{"delta":0.65,"premium":1.4250791849465194,"strike":6.060846014989453,"iv":6.081319907183939,"gamma":0.18179333316445545,"theta":-0.022758173269795817,"vega":0.002235271522646965,"rho":0.00038914681746059774,"breakevenPct":231.23562831575103},{"delta":0.7,"premium":1.7538646312102346,"strike":7.057165549121923,"iv":7.409613110089348,"gamma":0.10165716449194728,"theta":-0.02747506562284445,"vega":0.002161200879850928,"rho":0.00031931130830790543,"breakevenPct":289.8685920500956}],"put":[{"delta":0.55,"premium":0.6707799419773032,"strike":2.6897554910858923,"iv":1.4298896552662899,"gamma":0.420663983741776,"theta":-0.005679442655383878,"vega":0.0024032769684872407,"rho":-0.0015208496577553538,"breakevenPct":10.664798712009318},{"delta":0.6,"premium":0.944856140442669,"strike":2.9942846004918544,"iv":1.4592304269123544,"gamma":0.3822093728635981,"theta":-0.005176694823569021,"vega":0.0021997026867036896,"rho":-0.0018266900885631104,"breakevenPct":9.317324776584707},{"delta":0.65,"premium":1.2189323389080353,"strike":3.298813709897817,"iv":1.4885711985584191,"gamma":0.34375476198542004,"theta":-0.004673946991754163,"vega":0.001996128404920138,"rho":-0.0021325305193708676,"breakevenPct":7.969850841160093},{"delta":0.7,"premium":1.493008537373401,"strike":3.603342819303779,"iv":1.5179119702044837,"gamma":0.3053001511072422,"theta":-0.004171199159939307,"vega":0.0017925541231365873,"rho":-0.0024383709501786238,"breakevenPct":6.622376905735482},{"delta":0.75,"premium":1.7670847358387674,"strike":3.9078719287097416,"iv":1.5472527418505484,"gamma":0.26684554022906415,"theta":-0.0036684513281244487,"vega":0.0015889798413530358,"rho":-0.002744211380986381,"breakevenPct":5.274902970310869},{"delta":0.8,"premium":2.041160934304134,"strike":4.212401038115704,"iv":1.576593513496613,"gamma":0.22839092935088615,"theta":-0.003165703496309591,"vega":0.0013854055595694844,"rho":-0.0030500518117941382,"breakevenPct":3.9274290348862557},{"delta":0.85,"premium":2.3152371327695,"strike":4.516930147521666,"iv":1.6059342851426777,"gamma":0.1899363184727082,"theta":-0.0026629556644947334,"vega":0.0011818312777859333,"rho":-0.0033558922426018952,"breakevenPct":2.5799550994616443},{"delta":0.9,"premium":2.589313331234866,"strike":4.8214592569276284,"iv":1.6352750567887422,"gamma":0.15148170759453022,"theta":-0.0021602078326798755,"vega":0.000978256996002382,"rho":-0.003661732673409652,"breakevenPct":1.232481164037031}]},"raw":{"call":[{"delta":0.5,"premium":0.4387228461553727,"strike":3.0718874125920386,"iv":2.096440298467706,"gamma":0.4222018391819803,"theta":-0.008607496210649917,"vega":0.002457483451035075,"rho":0.000598653344918675,"breakevenPct":55.33673711271734},{"delta":0.55,"premium":0.7675082924190886,"strike":4.06820694672451,"iv":3.424733501373118,"gamma":0.3420656705094719,"theta":-0.013324388563698554,"vega":0.0023834128082390383,"rho":0.0005288178357659825,"breakevenPct":113.96970084706194},{"delta":0.6,"premium":1.0962937386828036,"strike":5.064526480856981,"iv":4.753026704278527,"gamma":0.2619295018369638,"theta":-0.01804128091674718,"vega":0.0023093421654430016,"rho":0.00045898232661329016,"breakevenPct":172.60266458140643},{"delta":0.65,"premium":1.4250791849465194,"strike":6.060846014989453,"iv":6.081319907183939,"gamma":0.18179333316445545,"theta":-0.022758173269795817,"vega":0.002235271522646965,"rho":0.00038914681746059774,"breakevenPct":231.23562831575103},{"delta":0.7,"premium":1.7538646312102346,"strike":7.057165549121923,"iv":7.409613110089348,"gamma":0.10165716449194728,"theta":-0.02747506562284445,"vega":0.002161200879850928,"rho":0.00031931130830790543,"breakevenPct":289.8685920500956}],"put":[{"delta":0.55,"premium":0.6707799419773032,"strike":2.6897554910858923,"iv":1.4298896552662899,"gamma":0.420663983741776,"theta":-0.005679442655383878,"vega":0.0024032769684872407,"rho":-0.0015208496577553538,"breakevenPct":10.664798712009318},{"delta":0.6,"premium":0.944856140442669,"strike":2.9942846004918544,"iv":1.4592304269123544,"gamma":0.3822093728635981,"theta":-0.005176694823569021,"vega":0.0021997026867036896,"rho":-0.0018266900885631104,"breakevenPct":9.317324776584707},{"delta":0.65,"premium":1.2189323389080353,"strike":3.298813709897817,"iv":1.4885711985584191,"gamma":0.34375476198542004,"theta":-0.004673946991754163,"vega":0.001996128404920138,"rho":-0.0021325305193708676,"breakevenPct":7.969850841160093},{"delta":0.7,"premium":1.493008537373401,"strike":3.603342819303779,"iv":1.5179119702044837,"gamma":0.3053001511072422,"theta":-0.004171199159939307,"vega":0.0017925541231365873,"rho":-0.0024383709501786238,"breakevenPct":6.622376905735482},{"delta":0.75,"premium":1.7670847358387674,"strike":3.9078719287097416,"iv":1.5472527418505484,"gamma":0.26684554022906415,"theta":-0.0036684513281244487,"vega":0.0015889798413530358,"rho":-0.002744211380986381,"breakevenPct":5.274902970310869},{"delta":0.8,"premium":2.041160934304134,"strike":4.212401038115704,"iv":1.576593513496613,"gamma":0.22839092935088615,"theta":-0.003165703496309591,"vega":0.0013854055595694844,"rho":-0.0030500518117941382,"breakevenPct":3.9274290348862557},{"delta":0.85,"premium":2.3152371327695,"strike":4.516930147521666,"iv":1.6059342851426777,"gamma":0.1899363184727082,"theta":-0.0026629556644947334,"vega":0.0011818312777859333,"rho":-0.0033558922426018952,"breakevenPct":2.5799550994616443},{"delta":0.9,"premium":2.589313331234866,"strike":4.8214592569276284,"iv":1.6352750567887422,"gamma":0.15148170759453022,"theta":-0.0021602078326798755,"vega":0.000978256996002382,"rho":-0.003661732673409652,"breakevenPct":1.232481164037031}]}},"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"}}