{"symbol":"HUYA","url":"https://intraalpha.com/companies/HUYA","capturedAt":"2026-10-23T04:45:16.677Z","state":"ready","quote":{"symbol":"HUYA","last_price":2.23,"prev_close":2.25,"regular_close":2.23,"change":-0.02,"change_pct":-0.8889,"regular_change":-0.02,"regular_change_pct":-0.8889,"extended_change":0,"extended_change_pct":0,"bid":2.2,"ask":2.27,"bid_size":3400,"ask_size":400,"volume":797134,"vwap":2.248055,"open":2.24,"high":2.27,"low":2.215,"close":2.23,"trade_count":3251,"last_trade_at":"2026-10-22T23:00:00.002690881Z","last_quote_at":"2026-10-22T23:55:22.898936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","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":"HUYA","fetched_at":"2026-10-23T04:45:16.197710+00:00","name":"HUYA Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"China","description":"HUYA Inc. operates live game streaming platforms in the People's Republic of China. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":509256000,"ebitda":-40678000,"pe_ratio":null,"peg_ratio":0.582,"book_value":3.031,"dividend_per_share":0,"dividend_yield":0,"eps":-0.07,"revenue_ttm":6894447000,"gross_profit_ttm":979477000,"profit_margin":-0.016,"operating_margin_ttm":-0.004,"return_on_assets_ttm":-0.0111,"return_on_equity_ttm":-0.0229,"quarterly_earnings_growth":-0.6,"quarterly_revenue_growth":0.11,"analyst_target_price":3.538,"analyst_number":1,"beta":0.621,"fifty_two_week_high":4.647,"fifty_two_week_low":2.02,"fifty_day_ma":2.213,"two_hundred_day_ma":2.873,"shares_outstanding":77980000,"forward_pe":25.13,"price_to_sales":0.0739,"price_to_book":0.767,"ev_to_revenue":0.162,"ev_to_ebitda":0.853},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:16.197710+00:00"},"optionObservedAt":"2026-10-22T19:59:48.429Z","bars":[{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T13:25:00Z","v":100,"vw":2.3},{"c":2.29,"h":2.3,"l":2.28,"n":27,"o":2.3,"t":"2026-10-16T13:30:00Z","v":3429,"vw":2.29018},{"c":2.28,"h":2.29,"l":2.28,"n":34,"o":2.29,"t":"2026-10-16T13:35:00Z","v":2796,"vw":2.280826},{"c":2.29,"h":2.29,"l":2.285,"n":35,"o":2.2891,"t":"2026-10-16T13:40:00Z","v":9002,"vw":2.289801},{"c":2.285,"h":2.285,"l":2.28,"n":23,"o":2.285,"t":"2026-10-16T13:45:00Z","v":1397,"vw":2.284516},{"c":2.28,"h":2.28,"l":2.28,"n":11,"o":2.28,"t":"2026-10-16T13:50:00Z","v":581,"vw":2.28},{"c":2.265,"h":2.28,"l":2.265,"n":127,"o":2.28,"t":"2026-10-16T13:55:00Z","v":25817,"vw":2.276033},{"c":2.245,"h":2.26,"l":2.24,"n":57,"o":2.26,"t":"2026-10-16T14:00:00Z","v":19953,"vw":2.2487},{"c":2.245,"h":2.245,"l":2.245,"n":14,"o":2.245,"t":"2026-10-16T14:10:00Z","v":1777,"vw":2.245},{"c":2.25,"h":2.255,"l":2.245,"n":87,"o":2.25,"t":"2026-10-16T14:15:00Z","v":20355,"vw":2.249065},{"c":2.25,"h":2.2534,"l":2.25,"n":9,"o":2.2534,"t":"2026-10-16T14:25:00Z","v":537,"vw":2.252644},{"c":2.255,"h":2.255,"l":2.255,"n":31,"o":2.255,"t":"2026-10-16T14:30:00Z","v":6326,"vw":2.255},{"c":2.245,"h":2.255,"l":2.245,"n":97,"o":2.255,"t":"2026-10-16T14:35:00Z","v":15601,"vw":2.249868},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-16T14:40:00Z","v":484,"vw":2.245},{"c":2.25,"h":2.255,"l":2.245,"n":38,"o":2.245,"t":"2026-10-16T14:45:00Z","v":9472,"vw":2.250005},{"c":2.25,"h":2.255,"l":2.25,"n":45,"o":2.255,"t":"2026-10-16T14:50:00Z","v":7267,"vw":2.253588},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-10-16T14:55:00Z","v":502,"vw":2.255},{"c":2.245,"h":2.255,"l":2.245,"n":90,"o":2.255,"t":"2026-10-16T15:00:00Z","v":13185,"vw":2.249071},{"c":2.235,"h":2.245,"l":2.235,"n":50,"o":2.245,"t":"2026-10-16T15:05:00Z","v":12233,"vw":2.23945},{"c":2.245,"h":2.245,"l":2.235,"n":39,"o":2.235,"t":"2026-10-16T15:10:00Z","v":11226,"vw":2.239823},{"c":2.245,"h":2.245,"l":2.24,"n":34,"o":2.245,"t":"2026-10-16T15:15:00Z","v":4776,"vw":2.244894},{"c":2.24,"h":2.24,"l":2.24,"n":11,"o":2.24,"t":"2026-10-16T15:20:00Z","v":1099,"vw":2.24},{"c":2.24,"h":2.245,"l":2.24,"n":11,"o":2.245,"t":"2026-10-16T15:25:00Z","v":2419,"vw":2.243541},{"c":2.2401,"h":2.2401,"l":2.24,"n":4,"o":2.24,"t":"2026-10-16T15:30:00Z","v":524,"vw":2.24006},{"c":2.245,"h":2.245,"l":2.24,"n":12,"o":2.24,"t":"2026-10-16T15:35:00Z","v":2817,"vw":2.240307},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-16T15:40:00Z","v":1200,"vw":2.24},{"c":2.245,"h":2.245,"l":2.242,"n":6,"o":2.242,"t":"2026-10-16T15:45:00Z","v":699,"vw":2.244447},{"c":2.23,"h":2.24,"l":2.23,"n":117,"o":2.24,"t":"2026-10-16T15:50:00Z","v":28347,"vw":2.238596},{"c":2.235,"h":2.235,"l":2.235,"n":5,"o":2.235,"t":"2026-10-16T15:55:00Z","v":218,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":10,"o":2.235,"t":"2026-10-16T16:00:00Z","v":650,"vw":2.235},{"c":2.23,"h":2.2374,"l":2.23,"n":17,"o":2.2372,"t":"2026-10-16T16:05:00Z","v":2623,"vw":2.235362},{"c":2.235,"h":2.235,"l":2.235,"n":16,"o":2.235,"t":"2026-10-16T16:10:00Z","v":1736,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":12,"o":2.235,"t":"2026-10-16T16:15:00Z","v":855,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":30,"o":2.235,"t":"2026-10-16T16:20:00Z","v":4911,"vw":2.238727},{"c":2.235,"h":2.235,"l":2.23,"n":9,"o":2.23,"t":"2026-10-16T16:25:00Z","v":887,"vw":2.234392},{"c":2.235,"h":2.235,"l":2.235,"n":26,"o":2.235,"t":"2026-10-16T16:30:00Z","v":6165,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":7,"o":2.235,"t":"2026-10-16T16:35:00Z","v":405,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":11,"o":2.235,"t":"2026-10-16T16:40:00Z","v":593,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":6,"o":2.235,"t":"2026-10-16T16:45:00Z","v":321,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":101,"o":2.235,"t":"2026-10-16T16:50:00Z","v":19220,"vw":2.239271},{"c":2.23,"h":2.2362,"l":2.23,"n":6,"o":2.2362,"t":"2026-10-16T16:55:00Z","v":1317,"vw":2.231723},{"c":2.235,"h":2.235,"l":2.235,"n":9,"o":2.235,"t":"2026-10-16T17:00:00Z","v":534,"vw":2.235},{"c":2.233,"h":2.233,"l":2.233,"n":1,"o":2.233,"t":"2026-10-16T17:05:00Z","v":1000,"vw":2.233},{"c":2.235,"h":2.24,"l":2.23,"n":41,"o":2.235,"t":"2026-10-16T17:10:00Z","v":16940,"vw":2.2335},{"c":2.235,"h":2.235,"l":2.235,"n":10,"o":2.235,"t":"2026-10-16T17:15:00Z","v":485,"vw":2.235},{"c":2.235,"h":2.24,"l":2.23,"n":44,"o":2.235,"t":"2026-10-16T17:20:00Z","v":8927,"vw":2.233657},{"c":2.235,"h":2.235,"l":2.23,"n":14,"o":2.235,"t":"2026-10-16T17:25:00Z","v":782,"vw":2.234167},{"c":2.235,"h":2.235,"l":2.23,"n":10,"o":2.23,"t":"2026-10-16T17:30:00Z","v":1701,"vw":2.230297},{"c":2.235,"h":2.235,"l":2.235,"n":3,"o":2.235,"t":"2026-10-16T17:35:00Z","v":1640,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":19,"o":2.235,"t":"2026-10-16T17:40:00Z","v":5098,"vw":2.235},{"c":2.225,"h":2.23,"l":2.225,"n":45,"o":2.23,"t":"2026-10-16T17:45:00Z","v":11834,"vw":2.229535},{"c":2.23,"h":2.23,"l":2.225,"n":29,"o":2.225,"t":"2026-10-16T17:50:00Z","v":23308,"vw":2.228772},{"c":2.235,"h":2.235,"l":2.235,"n":10,"o":2.235,"t":"2026-10-16T17:55:00Z","v":485,"vw":2.235},{"c":2.23,"h":2.24,"l":2.23,"n":37,"o":2.235,"t":"2026-10-16T18:00:00Z","v":5070,"vw":2.235195},{"c":2.235,"h":2.2377,"l":2.235,"n":5,"o":2.2377,"t":"2026-10-16T18:05:00Z","v":291,"vw":2.236649},{"c":2.235,"h":2.235,"l":2.235,"n":3,"o":2.235,"t":"2026-10-16T18:10:00Z","v":2200,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":13,"o":2.235,"t":"2026-10-16T18:15:00Z","v":794,"vw":2.235},{"c":2.2309,"h":2.2309,"l":2.2309,"n":3,"o":2.2309,"t":"2026-10-16T18:20:00Z","v":2713,"vw":2.2309},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T18:25:00Z","v":112,"vw":2.23},{"c":2.23,"h":2.235,"l":2.23,"n":5,"o":2.235,"t":"2026-10-16T18:30:00Z","v":1436,"vw":2.230357},{"c":2.235,"h":2.235,"l":2.23,"n":10,"o":2.23,"t":"2026-10-16T18:40:00Z","v":415,"vw":2.231439},{"c":2.235,"h":2.235,"l":2.23,"n":26,"o":2.23,"t":"2026-10-16T18:45:00Z","v":2750,"vw":2.234804},{"c":2.235,"h":2.235,"l":2.23,"n":10,"o":2.235,"t":"2026-10-16T18:50:00Z","v":468,"vw":2.233652},{"c":2.23,"h":2.235,"l":2.23,"n":18,"o":2.235,"t":"2026-10-16T18:55:00Z","v":2142,"vw":2.23475},{"c":2.22,"h":2.235,"l":2.22,"n":152,"o":2.235,"t":"2026-10-16T19:00:00Z","v":69009,"vw":2.229933},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-16T19:05:00Z","v":409,"vw":2.225},{"c":2.23,"h":2.24,"l":2.23,"n":36,"o":2.23,"t":"2026-10-16T19:10:00Z","v":13436,"vw":2.230459},{"c":2.24,"h":2.24,"l":2.235,"n":23,"o":2.24,"t":"2026-10-16T19:15:00Z","v":6935,"vw":2.239926},{"c":2.235,"h":2.24,"l":2.235,"n":26,"o":2.24,"t":"2026-10-16T19:20:00Z","v":3373,"vw":2.239839},{"c":2.235,"h":2.235,"l":2.235,"n":18,"o":2.235,"t":"2026-10-16T19:25:00Z","v":769,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":19,"o":2.235,"t":"2026-10-16T19:30:00Z","v":751,"vw":2.235},{"c":2.2301,"h":2.24,"l":2.23,"n":78,"o":2.235,"t":"2026-10-16T19:35:00Z","v":12054,"vw":2.235998},{"c":2.23,"h":2.235,"l":2.23,"n":26,"o":2.235,"t":"2026-10-16T19:40:00Z","v":2051,"vw":2.232779},{"c":2.235,"h":2.235,"l":2.232,"n":18,"o":2.235,"t":"2026-10-16T19:45:00Z","v":5170,"vw":2.234936},{"c":2.225,"h":2.23,"l":2.225,"n":32,"o":2.23,"t":"2026-10-16T19:50:00Z","v":7813,"vw":2.229932},{"c":2.22,"h":2.22,"l":2.21,"n":320,"o":2.22,"t":"2026-10-16T19:55:00Z","v":81790,"vw":2.219569},{"c":2.22,"h":2.22,"l":2.21,"n":10,"o":2.21,"t":"2026-10-16T20:00:00Z","v":10461,"vw":2.210958},{"c":2.24,"h":2.24,"l":2.222,"n":18,"o":2.23,"t":"2026-10-19T13:30:00Z","v":6859,"vw":2.23306},{"c":2.25,"h":2.25,"l":2.24,"n":191,"o":2.24,"t":"2026-10-19T13:35:00Z","v":29100,"vw":2.242504},{"c":2.25,"h":2.255,"l":2.25,"n":9,"o":2.2511,"t":"2026-10-19T13:40:00Z","v":1856,"vw":2.251072},{"c":2.235,"h":2.25,"l":2.225,"n":204,"o":2.25,"t":"2026-10-19T13:45:00Z","v":80054,"vw":2.239853},{"c":2.2,"h":2.235,"l":2.2,"n":375,"o":2.235,"t":"2026-10-19T13:50:00Z","v":126157,"vw":2.223459},{"c":2.2,"h":2.2,"l":2.2,"n":25,"o":2.2,"t":"2026-10-19T13:55:00Z","v":1402,"vw":2.2},{"c":2.205,"h":2.205,"l":2.2,"n":30,"o":2.2,"t":"2026-10-19T14:00:00Z","v":2128,"vw":2.203198},{"c":2.205,"h":2.205,"l":2.205,"n":4,"o":2.205,"t":"2026-10-19T14:05:00Z","v":323,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":10,"o":2.205,"t":"2026-10-19T14:10:00Z","v":1088,"vw":2.205},{"c":2.22,"h":2.22,"l":2.205,"n":222,"o":2.205,"t":"2026-10-19T14:15:00Z","v":39542,"vw":2.212456},{"c":2.215,"h":2.22,"l":2.21,"n":33,"o":2.22,"t":"2026-10-19T14:20:00Z","v":12073,"vw":2.215547},{"c":2.215,"h":2.215,"l":2.215,"n":63,"o":2.215,"t":"2026-10-19T14:25:00Z","v":12668,"vw":2.215},{"c":2.215,"h":2.215,"l":2.21,"n":25,"o":2.2101,"t":"2026-10-19T14:35:00Z","v":24905,"vw":2.211037},{"c":2.21,"h":2.215,"l":2.21,"n":4,"o":2.215,"t":"2026-10-19T14:40:00Z","v":1600,"vw":2.214371},{"c":2.215,"h":2.215,"l":2.215,"n":3,"o":2.215,"t":"2026-10-19T14:45:00Z","v":542,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":21,"o":2.215,"t":"2026-10-19T14:50:00Z","v":4275,"vw":2.215},{"c":2.22,"h":2.225,"l":2.215,"n":52,"o":2.215,"t":"2026-10-19T14:55:00Z","v":18560,"vw":2.219973},{"c":2.22,"h":2.225,"l":2.22,"n":7,"o":2.225,"t":"2026-10-19T15:00:00Z","v":638,"vw":2.223182},{"c":2.225,"h":2.225,"l":2.22,"n":7,"o":2.22,"t":"2026-10-19T15:05:00Z","v":1211,"vw":2.2225},{"c":2.2285,"h":2.2285,"l":2.2285,"n":1,"o":2.2285,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.2285},{"c":2.225,"h":2.23,"l":2.225,"n":21,"o":2.225,"t":"2026-10-19T15:20:00Z","v":8735,"vw":2.227891},{"c":2.225,"h":2.23,"l":2.225,"n":52,"o":2.225,"t":"2026-10-19T15:25:00Z","v":11604,"vw":2.228167},{"c":2.23,"h":2.23,"l":2.225,"n":133,"o":2.225,"t":"2026-10-19T15:30:00Z","v":38081,"vw":2.229214},{"c":2.23,"h":2.23,"l":2.23,"n":47,"o":2.23,"t":"2026-10-19T15:35:00Z","v":2722,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":63,"o":2.23,"t":"2026-10-19T15:40:00Z","v":3215,"vw":2.23},{"c":2.235,"h":2.235,"l":2.23,"n":81,"o":2.23,"t":"2026-10-19T15:45:00Z","v":9933,"vw":2.230071},{"c":2.245,"h":2.245,"l":2.2399,"n":68,"o":2.24,"t":"2026-10-19T15:50:00Z","v":15236,"vw":2.240506},{"c":2.245,"h":2.245,"l":2.24,"n":6,"o":2.24,"t":"2026-10-19T15:55:00Z","v":4710,"vw":2.24489},{"c":2.24,"h":2.245,"l":2.24,"n":87,"o":2.245,"t":"2026-10-19T16:00:00Z","v":13237,"vw":2.241849},{"c":2.235,"h":2.24,"l":2.2323,"n":22,"o":2.235,"t":"2026-10-19T16:05:00Z","v":3810,"vw":2.236044},{"c":2.235,"h":2.235,"l":2.235,"n":18,"o":2.235,"t":"2026-10-19T16:10:00Z","v":1385,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":42,"o":2.235,"t":"2026-10-19T16:30:00Z","v":7599,"vw":2.237333},{"c":2.2341,"h":2.2341,"l":2.2341,"n":1,"o":2.2341,"t":"2026-10-19T16:35:00Z","v":200,"vw":2.2341},{"c":2.235,"h":2.24,"l":2.235,"n":26,"o":2.235,"t":"2026-10-19T16:45:00Z","v":3941,"vw":2.236711},{"c":2.235,"h":2.235,"l":2.235,"n":6,"o":2.235,"t":"2026-10-19T16:55:00Z","v":432,"vw":2.235},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-19T17:00:00Z","v":218,"vw":2.23},{"c":2.23,"h":2.235,"l":2.23,"n":44,"o":2.235,"t":"2026-10-19T17:05:00Z","v":6130,"vw":2.23421},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T17:10:00Z","v":100,"vw":2.23},{"c":2.235,"h":2.235,"l":2.23,"n":3,"o":2.23,"t":"2026-10-19T17:35:00Z","v":790,"vw":2.234286},{"c":2.235,"h":2.24,"l":2.235,"n":15,"o":2.24,"t":"2026-10-19T17:40:00Z","v":2390,"vw":2.235217},{"c":2.235,"h":2.24,"l":2.235,"n":19,"o":2.24,"t":"2026-10-19T17:45:00Z","v":3700,"vw":2.235135},{"c":2.235,"h":2.235,"l":2.235,"n":3,"o":2.235,"t":"2026-10-19T17:50:00Z","v":351,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":34,"o":2.235,"t":"2026-10-19T18:05:00Z","v":4211,"vw":2.235},{"c":2.245,"h":2.245,"l":2.2323,"n":110,"o":2.2377,"t":"2026-10-19T18:10:00Z","v":22108,"vw":2.239128},{"c":2.245,"h":2.25,"l":2.245,"n":22,"o":2.25,"t":"2026-10-19T18:15:00Z","v":1835,"vw":2.249688},{"c":2.25,"h":2.25,"l":2.245,"n":21,"o":2.245,"t":"2026-10-19T18:25:00Z","v":2810,"vw":2.248488},{"c":2.24,"h":2.245,"l":2.24,"n":8,"o":2.245,"t":"2026-10-19T18:35:00Z","v":1139,"vw":2.241364},{"c":2.245,"h":2.25,"l":2.245,"n":28,"o":2.245,"t":"2026-10-19T18:45:00Z","v":4995,"vw":2.248481},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-19T18:50:00Z","v":100,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":9,"o":2.245,"t":"2026-10-19T18:55:00Z","v":715,"vw":2.245},{"c":2.245,"h":2.245,"l":2.2401,"n":5,"o":2.2401,"t":"2026-10-19T19:00:00Z","v":512,"vw":2.2421},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-19T19:05:00Z","v":217,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":35,"o":2.245,"t":"2026-10-19T19:15:00Z","v":7507,"vw":2.240914},{"c":2.245,"h":2.25,"l":2.245,"n":43,"o":2.245,"t":"2026-10-19T19:20:00Z","v":4730,"vw":2.246247},{"c":2.245,"h":2.245,"l":2.245,"n":2,"o":2.245,"t":"2026-10-19T19:25:00Z","v":136,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":29,"o":2.24,"t":"2026-10-19T19:30:00Z","v":4127,"vw":2.248654},{"c":2.245,"h":2.25,"l":2.245,"n":37,"o":2.245,"t":"2026-10-19T19:35:00Z","v":4176,"vw":2.249144},{"c":2.245,"h":2.25,"l":2.245,"n":105,"o":2.25,"t":"2026-10-19T19:40:00Z","v":18674,"vw":2.249923},{"c":2.245,"h":2.245,"l":2.24,"n":45,"o":2.245,"t":"2026-10-19T19:50:00Z","v":12391,"vw":2.242914},{"c":2.25,"h":2.255,"l":2.24,"n":377,"o":2.245,"t":"2026-10-19T19:55:00Z","v":84965,"vw":2.246983},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-19T20:00:00Z","v":16965,"vw":2.26},{"c":2.243,"h":2.243,"l":2.243,"n":1,"o":2.243,"t":"2026-10-20T12:20:00Z","v":200,"vw":2.243},{"c":2.25,"h":2.26,"l":2.25,"n":106,"o":2.26,"t":"2026-10-20T13:30:00Z","v":20690,"vw":2.250529},{"c":2.26,"h":2.265,"l":2.245,"n":150,"o":2.245,"t":"2026-10-20T13:35:00Z","v":36500,"vw":2.258098},{"c":2.26,"h":2.26,"l":2.26,"n":30,"o":2.26,"t":"2026-10-20T13:40:00Z","v":11306,"vw":2.26},{"c":2.26,"h":2.26,"l":2.255,"n":36,"o":2.255,"t":"2026-10-20T13:45:00Z","v":9524,"vw":2.259946},{"c":2.265,"h":2.27,"l":2.265,"n":42,"o":2.265,"t":"2026-10-20T13:50:00Z","v":9007,"vw":2.269689},{"c":2.27,"h":2.27,"l":2.2652,"n":45,"o":2.2652,"t":"2026-10-20T13:55:00Z","v":7160,"vw":2.26989},{"c":2.265,"h":2.27,"l":2.26,"n":32,"o":2.26,"t":"2026-10-20T14:00:00Z","v":3479,"vw":2.268782},{"c":2.265,"h":2.265,"l":2.265,"n":8,"o":2.265,"t":"2026-10-20T14:05:00Z","v":710,"vw":2.265},{"c":2.265,"h":2.27,"l":2.265,"n":38,"o":2.265,"t":"2026-10-20T14:10:00Z","v":7624,"vw":2.269737},{"c":2.265,"h":2.265,"l":2.265,"n":1,"o":2.265,"t":"2026-10-20T14:15:00Z","v":100,"vw":2.265},{"c":2.27,"h":2.273,"l":2.27,"n":108,"o":2.27,"t":"2026-10-20T14:20:00Z","v":24506,"vw":2.27005},{"c":2.28,"h":2.28,"l":2.27,"n":36,"o":2.275,"t":"2026-10-20T14:25:00Z","v":5708,"vw":2.279561},{"c":2.27,"h":2.28,"l":2.27,"n":104,"o":2.28,"t":"2026-10-20T14:30:00Z","v":56104,"vw":2.271066},{"c":2.265,"h":2.27,"l":2.265,"n":18,"o":2.27,"t":"2026-10-20T14:35:00Z","v":1043,"vw":2.268571},{"c":2.27,"h":2.27,"l":2.27,"n":71,"o":2.27,"t":"2026-10-20T14:40:00Z","v":14112,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":37,"o":2.27,"t":"2026-10-20T14:45:00Z","v":3649,"vw":2.27},{"c":2.27,"h":2.27,"l":2.265,"n":27,"o":2.27,"t":"2026-10-20T14:50:00Z","v":2390,"vw":2.268409},{"c":2.27,"h":2.27,"l":2.265,"n":26,"o":2.27,"t":"2026-10-20T14:55:00Z","v":2730,"vw":2.269791},{"c":2.2688,"h":2.27,"l":2.265,"n":26,"o":2.265,"t":"2026-10-20T15:00:00Z","v":3130,"vw":2.269152},{"c":2.27,"h":2.27,"l":2.27,"n":27,"o":2.27,"t":"2026-10-20T15:05:00Z","v":4800,"vw":2.27},{"c":2.265,"h":2.27,"l":2.265,"n":21,"o":2.27,"t":"2026-10-20T15:10:00Z","v":1815,"vw":2.269412},{"c":2.26,"h":2.27,"l":2.26,"n":19,"o":2.265,"t":"2026-10-20T15:15:00Z","v":1674,"vw":2.267666},{"c":2.265,"h":2.265,"l":2.26,"n":11,"o":2.265,"t":"2026-10-20T15:20:00Z","v":1143,"vw":2.262778},{"c":2.265,"h":2.265,"l":2.26,"n":11,"o":2.26,"t":"2026-10-20T15:30:00Z","v":2807,"vw":2.262902},{"c":2.265,"h":2.265,"l":2.265,"n":8,"o":2.265,"t":"2026-10-20T15:35:00Z","v":1105,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":14,"o":2.265,"t":"2026-10-20T15:40:00Z","v":4317,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":3,"o":2.265,"t":"2026-10-20T15:45:00Z","v":201,"vw":2.265},{"c":2.265,"h":2.265,"l":2.26,"n":8,"o":2.265,"t":"2026-10-20T15:50:00Z","v":1385,"vw":2.264231},{"c":2.265,"h":2.265,"l":2.265,"n":6,"o":2.265,"t":"2026-10-20T15:55:00Z","v":600,"vw":2.265},{"c":2.255,"h":2.27,"l":2.25,"n":185,"o":2.265,"t":"2026-10-20T16:00:00Z","v":40316,"vw":2.264564},{"c":2.255,"h":2.26,"l":2.25,"n":25,"o":2.25,"t":"2026-10-20T16:05:00Z","v":3603,"vw":2.256588},{"c":2.2501,"h":2.255,"l":2.2501,"n":8,"o":2.255,"t":"2026-10-20T16:10:00Z","v":3632,"vw":2.254601},{"c":2.245,"h":2.255,"l":2.245,"n":43,"o":2.255,"t":"2026-10-20T16:15:00Z","v":13493,"vw":2.249934},{"c":2.245,"h":2.25,"l":2.245,"n":20,"o":2.25,"t":"2026-10-20T16:25:00Z","v":3743,"vw":2.249143},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-20T16:30:00Z","v":331,"vw":2.245},{"c":2.25,"h":2.25,"l":2.25,"n":26,"o":2.25,"t":"2026-10-20T16:35:00Z","v":7731,"vw":2.25},{"c":2.265,"h":2.265,"l":2.255,"n":31,"o":2.255,"t":"2026-10-20T16:40:00Z","v":11670,"vw":2.26},{"c":2.265,"h":2.265,"l":2.265,"n":3,"o":2.265,"t":"2026-10-20T16:45:00Z","v":400,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":23,"o":2.265,"t":"2026-10-20T16:50:00Z","v":1520,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":4,"o":2.265,"t":"2026-10-20T16:55:00Z","v":976,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":4,"o":2.265,"t":"2026-10-20T17:00:00Z","v":400,"vw":2.265},{"c":2.26,"h":2.265,"l":2.26,"n":4,"o":2.265,"t":"2026-10-20T17:05:00Z","v":203,"vw":2.2625},{"c":2.265,"h":2.265,"l":2.26,"n":8,"o":2.26,"t":"2026-10-20T17:10:00Z","v":739,"vw":2.26411},{"c":2.27,"h":2.2788,"l":2.265,"n":70,"o":2.27,"t":"2026-10-20T17:15:00Z","v":17889,"vw":2.269988},{"c":2.275,"h":2.28,"l":2.27,"n":62,"o":2.275,"t":"2026-10-20T17:20:00Z","v":11205,"vw":2.273823},{"c":2.275,"h":2.275,"l":2.27,"n":9,"o":2.275,"t":"2026-10-20T17:25:00Z","v":662,"vw":2.272979},{"c":2.275,"h":2.275,"l":2.275,"n":3,"o":2.275,"t":"2026-10-20T17:30:00Z","v":114,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.275},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-20T17:40:00Z","v":240,"vw":2.27},{"c":2.275,"h":2.275,"l":2.275,"n":3,"o":2.275,"t":"2026-10-20T17:45:00Z","v":105,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":7,"o":2.275,"t":"2026-10-20T17:55:00Z","v":410,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-10-20T18:00:00Z","v":227,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-20T18:05:00Z","v":200,"vw":2.275},{"c":2.27,"h":2.275,"l":2.27,"n":13,"o":2.275,"t":"2026-10-20T18:10:00Z","v":1263,"vw":2.27125},{"c":2.275,"h":2.275,"l":2.275,"n":8,"o":2.275,"t":"2026-10-20T18:15:00Z","v":1292,"vw":2.275},{"c":2.27,"h":2.275,"l":2.27,"n":20,"o":2.275,"t":"2026-10-20T18:20:00Z","v":3327,"vw":2.274228},{"c":2.275,"h":2.275,"l":2.27,"n":7,"o":2.275,"t":"2026-10-20T18:25:00Z","v":792,"vw":2.273047},{"c":2.265,"h":2.27,"l":2.265,"n":121,"o":2.27,"t":"2026-10-20T18:30:00Z","v":27943,"vw":2.268752},{"c":2.265,"h":2.265,"l":2.265,"n":2,"o":2.265,"t":"2026-10-20T18:35:00Z","v":400,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":4,"o":2.265,"t":"2026-10-20T18:40:00Z","v":615,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":26,"o":2.265,"t":"2026-10-20T18:45:00Z","v":2150,"vw":2.265},{"c":2.2699,"h":2.27,"l":2.265,"n":32,"o":2.265,"t":"2026-10-20T18:50:00Z","v":11851,"vw":2.269775},{"c":2.27,"h":2.27,"l":2.265,"n":42,"o":2.27,"t":"2026-10-20T18:55:00Z","v":11092,"vw":2.269909},{"c":2.265,"h":2.27,"l":2.265,"n":28,"o":2.27,"t":"2026-10-20T19:00:00Z","v":2380,"vw":2.269762},{"c":2.27,"h":2.27,"l":2.265,"n":23,"o":2.265,"t":"2026-10-20T19:05:00Z","v":3168,"vw":2.269677},{"c":2.265,"h":2.27,"l":2.265,"n":23,"o":2.27,"t":"2026-10-20T19:10:00Z","v":2416,"vw":2.268695},{"c":2.275,"h":2.275,"l":2.265,"n":56,"o":2.27,"t":"2026-10-20T19:15:00Z","v":12034,"vw":2.269914},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-20T19:25:00Z","v":200,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":46,"o":2.275,"t":"2026-10-20T19:35:00Z","v":4068,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":16,"o":2.275,"t":"2026-10-20T19:40:00Z","v":1302,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":23,"o":2.275,"t":"2026-10-20T19:45:00Z","v":2764,"vw":2.274601},{"c":2.275,"h":2.275,"l":2.2639,"n":160,"o":2.275,"t":"2026-10-20T19:50:00Z","v":60882,"vw":2.269427},{"c":2.3,"h":2.3,"l":2.27,"n":249,"o":2.27,"t":"2026-10-20T19:55:00Z","v":47794,"vw":2.278718},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-20T20:00:00Z","v":22053,"vw":2.3},{"c":2.26,"h":2.28,"l":2.26,"n":32,"o":2.28,"t":"2026-10-21T13:30:00Z","v":6582,"vw":2.27401},{"c":2.275,"h":2.275,"l":2.27,"n":37,"o":2.27,"t":"2026-10-21T13:35:00Z","v":9703,"vw":2.270243},{"c":2.27,"h":2.27,"l":2.27,"n":11,"o":2.27,"t":"2026-10-21T13:40:00Z","v":1150,"vw":2.27},{"c":2.25,"h":2.27,"l":2.245,"n":130,"o":2.27,"t":"2026-10-21T13:45:00Z","v":32768,"vw":2.257436},{"c":2.235,"h":2.25,"l":2.235,"n":59,"o":2.25,"t":"2026-10-21T13:50:00Z","v":18043,"vw":2.243777},{"c":2.235,"h":2.24,"l":2.23,"n":29,"o":2.235,"t":"2026-10-21T13:55:00Z","v":4091,"vw":2.235095},{"c":2.23,"h":2.24,"l":2.23,"n":39,"o":2.24,"t":"2026-10-21T14:00:00Z","v":5788,"vw":2.237566},{"c":2.225,"h":2.23,"l":2.225,"n":63,"o":2.23,"t":"2026-10-21T14:05:00Z","v":15040,"vw":2.22783},{"c":2.225,"h":2.23,"l":2.225,"n":26,"o":2.23,"t":"2026-10-21T14:10:00Z","v":21311,"vw":2.229504},{"c":2.225,"h":2.2299,"l":2.22,"n":23,"o":2.2265,"t":"2026-10-21T14:15:00Z","v":9278,"vw":2.225037},{"c":2.24,"h":2.24,"l":2.225,"n":150,"o":2.225,"t":"2026-10-21T14:20:00Z","v":24858,"vw":2.235064},{"c":2.24,"h":2.245,"l":2.235,"n":39,"o":2.24,"t":"2026-10-21T14:25:00Z","v":7156,"vw":2.240634},{"c":2.24,"h":2.24,"l":2.24,"n":10,"o":2.24,"t":"2026-10-21T14:30:00Z","v":1400,"vw":2.24},{"c":2.245,"h":2.245,"l":2.24,"n":15,"o":2.24,"t":"2026-10-21T14:35:00Z","v":1499,"vw":2.241155},{"c":2.245,"h":2.245,"l":2.24,"n":14,"o":2.241,"t":"2026-10-21T14:40:00Z","v":2799,"vw":2.241287},{"c":2.24,"h":2.245,"l":2.24,"n":19,"o":2.245,"t":"2026-10-21T14:45:00Z","v":2442,"vw":2.241051},{"c":2.245,"h":2.245,"l":2.24,"n":41,"o":2.245,"t":"2026-10-21T14:50:00Z","v":7254,"vw":2.243262},{"c":2.24,"h":2.245,"l":2.24,"n":2,"o":2.245,"t":"2026-10-21T14:55:00Z","v":238,"vw":2.242101},{"c":2.245,"h":2.245,"l":2.24,"n":10,"o":2.24,"t":"2026-10-21T15:00:00Z","v":2134,"vw":2.240477},{"c":2.24,"h":2.24,"l":2.24,"n":7,"o":2.24,"t":"2026-10-21T15:05:00Z","v":2157,"vw":2.24},{"c":2.245,"h":2.245,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T15:10:00Z","v":238,"vw":2.242101},{"c":2.245,"h":2.245,"l":2.24,"n":17,"o":2.24,"t":"2026-10-21T15:15:00Z","v":2978,"vw":2.241803},{"c":2.24,"h":2.2423,"l":2.24,"n":8,"o":2.2423,"t":"2026-10-21T15:20:00Z","v":1879,"vw":2.240501},{"c":2.255,"h":2.26,"l":2.245,"n":177,"o":2.245,"t":"2026-10-21T15:25:00Z","v":66270,"vw":2.252728},{"c":2.25,"h":2.25,"l":2.25,"n":10,"o":2.25,"t":"2026-10-21T15:30:00Z","v":1401,"vw":2.25},{"c":2.255,"h":2.255,"l":2.25,"n":18,"o":2.255,"t":"2026-10-21T15:35:00Z","v":2065,"vw":2.253611},{"c":2.255,"h":2.26,"l":2.25,"n":104,"o":2.255,"t":"2026-10-21T15:40:00Z","v":18264,"vw":2.256871},{"c":2.255,"h":2.255,"l":2.255,"n":2,"o":2.255,"t":"2026-10-21T15:45:00Z","v":400,"vw":2.255},{"c":2.255,"h":2.255,"l":2.25,"n":17,"o":2.25,"t":"2026-10-21T15:50:00Z","v":1650,"vw":2.251439},{"c":2.25,"h":2.25,"l":2.25,"n":20,"o":2.25,"t":"2026-10-21T15:55:00Z","v":1939,"vw":2.25},{"c":2.255,"h":2.255,"l":2.25,"n":16,"o":2.25,"t":"2026-10-21T16:00:00Z","v":4369,"vw":2.252897},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-21T16:05:00Z","v":142,"vw":2.25},{"c":2.245,"h":2.255,"l":2.24,"n":104,"o":2.25,"t":"2026-10-21T16:10:00Z","v":23492,"vw":2.247521},{"c":2.245,"h":2.245,"l":2.24,"n":34,"o":2.245,"t":"2026-10-21T16:15:00Z","v":2934,"vw":2.241618},{"c":2.245,"h":2.245,"l":2.245,"n":7,"o":2.245,"t":"2026-10-21T16:20:00Z","v":590,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T16:25:00Z","v":238,"vw":2.242101},{"c":2.245,"h":2.245,"l":2.245,"n":8,"o":2.245,"t":"2026-10-21T16:30:00Z","v":667,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":133,"o":2.24,"t":"2026-10-21T16:35:00Z","v":18075,"vw":2.247971},{"c":2.24,"h":2.255,"l":2.24,"n":144,"o":2.25,"t":"2026-10-21T16:40:00Z","v":36278,"vw":2.248999},{"c":2.245,"h":2.245,"l":2.245,"n":12,"o":2.245,"t":"2026-10-21T16:55:00Z","v":1101,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-21T17:00:00Z","v":383,"vw":2.245},{"c":2.24,"h":2.25,"l":2.24,"n":36,"o":2.245,"t":"2026-10-21T17:05:00Z","v":3968,"vw":2.248886},{"c":2.245,"h":2.245,"l":2.24,"n":7,"o":2.245,"t":"2026-10-21T17:10:00Z","v":442,"vw":2.243425},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T17:15:00Z","v":138,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-21T17:20:00Z","v":138,"vw":2.24},{"c":2.235,"h":2.245,"l":2.23,"n":72,"o":2.245,"t":"2026-10-21T17:25:00Z","v":57921,"vw":2.239507},{"c":2.23,"h":2.235,"l":2.23,"n":14,"o":2.235,"t":"2026-10-21T17:30:00Z","v":1345,"vw":2.233443},{"c":2.235,"h":2.235,"l":2.235,"n":4,"o":2.235,"t":"2026-10-21T17:35:00Z","v":301,"vw":2.235},{"c":2.245,"h":2.245,"l":2.235,"n":68,"o":2.235,"t":"2026-10-21T17:40:00Z","v":10812,"vw":2.24},{"c":2.245,"h":2.2477,"l":2.245,"n":6,"o":2.2477,"t":"2026-10-21T17:50:00Z","v":646,"vw":2.24561},{"c":2.255,"h":2.255,"l":2.25,"n":47,"o":2.25,"t":"2026-10-21T17:55:00Z","v":14183,"vw":2.251536},{"c":2.255,"h":2.255,"l":2.255,"n":4,"o":2.255,"t":"2026-10-21T18:00:00Z","v":303,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-21T18:05:00Z","v":100,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-10-21T18:15:00Z","v":300,"vw":2.255},{"c":2.255,"h":2.255,"l":2.25,"n":3,"o":2.25,"t":"2026-10-21T18:25:00Z","v":300,"vw":2.253333},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-21T18:35:00Z","v":150,"vw":2.25},{"c":2.255,"h":2.255,"l":2.25,"n":7,"o":2.255,"t":"2026-10-21T18:40:00Z","v":675,"vw":2.252472},{"c":2.245,"h":2.255,"l":2.24,"n":115,"o":2.255,"t":"2026-10-21T18:45:00Z","v":22097,"vw":2.24831},{"c":2.245,"h":2.245,"l":2.245,"n":13,"o":2.245,"t":"2026-10-21T18:50:00Z","v":1145,"vw":2.245},{"c":2.24,"h":2.245,"l":2.24,"n":3,"o":2.245,"t":"2026-10-21T18:55:00Z","v":300,"vw":2.241667},{"c":2.24,"h":2.245,"l":2.235,"n":149,"o":2.24,"t":"2026-10-21T19:00:00Z","v":30707,"vw":2.240465},{"c":2.245,"h":2.245,"l":2.24,"n":8,"o":2.24,"t":"2026-10-21T19:10:00Z","v":505,"vw":2.24125},{"c":2.245,"h":2.245,"l":2.24,"n":10,"o":2.24,"t":"2026-10-21T19:15:00Z","v":1180,"vw":2.24133},{"c":2.245,"h":2.245,"l":2.245,"n":24,"o":2.245,"t":"2026-10-21T19:20:00Z","v":1847,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":87,"o":2.245,"t":"2026-10-21T19:25:00Z","v":18399,"vw":2.247906},{"c":2.245,"h":2.25,"l":2.24,"n":24,"o":2.25,"t":"2026-10-21T19:30:00Z","v":5194,"vw":2.248065},{"c":2.269,"h":2.27,"l":2.24,"n":178,"o":2.245,"t":"2026-10-21T19:35:00Z","v":48425,"vw":2.258019},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-10-21T19:40:00Z","v":306,"vw":2.27},{"c":2.265,"h":2.27,"l":2.26,"n":13,"o":2.27,"t":"2026-10-21T19:45:00Z","v":1766,"vw":2.265729},{"c":2.26,"h":2.27,"l":2.26,"n":63,"o":2.27,"t":"2026-10-21T19:50:00Z","v":14209,"vw":2.264071},{"c":2.25,"h":2.265,"l":2.245,"n":427,"o":2.265,"t":"2026-10-21T19:55:00Z","v":107393,"vw":2.25432},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-21T20:00:00Z","v":15030,"vw":2.25},{"c":2.2041,"h":2.27,"l":2.2041,"n":5,"o":2.26,"t":"2026-10-21T21:00:00Z","v":7500,"vw":2.260645},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-22T12:45:00Z","v":100,"vw":2.25},{"c":2.25,"h":2.25,"l":2.24,"n":4,"o":2.25,"t":"2026-10-22T12:50:00Z","v":400,"vw":2.245},{"c":2.235,"h":2.24,"l":2.22,"n":16,"o":2.24,"t":"2026-10-22T13:30:00Z","v":9485,"vw":2.220911},{"c":2.25,"h":2.255,"l":2.246,"n":65,"o":2.2485,"t":"2026-10-22T13:35:00Z","v":10617,"vw":2.24992},{"c":2.255,"h":2.26,"l":2.25,"n":41,"o":2.255,"t":"2026-10-22T13:40:00Z","v":12103,"vw":2.254803},{"c":2.2599,"h":2.2599,"l":2.255,"n":6,"o":2.255,"t":"2026-10-22T13:45:00Z","v":4047,"vw":2.255551},{"c":2.2501,"h":2.255,"l":2.25,"n":20,"o":2.255,"t":"2026-10-22T13:50:00Z","v":6264,"vw":2.251793},{"c":2.255,"h":2.255,"l":2.255,"n":9,"o":2.255,"t":"2026-10-22T13:55:00Z","v":1520,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":189,"o":2.255,"t":"2026-10-22T14:00:00Z","v":28081,"vw":2.258691},{"c":2.255,"h":2.255,"l":2.255,"n":34,"o":2.255,"t":"2026-10-22T14:05:00Z","v":4391,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":34,"o":2.255,"t":"2026-10-22T14:10:00Z","v":3763,"vw":2.259401},{"c":2.255,"h":2.255,"l":2.255,"n":12,"o":2.255,"t":"2026-10-22T14:15:00Z","v":559,"vw":2.255},{"c":2.265,"h":2.265,"l":2.255,"n":101,"o":2.255,"t":"2026-10-22T14:20:00Z","v":15942,"vw":2.259128},{"c":2.26,"h":2.265,"l":2.26,"n":71,"o":2.265,"t":"2026-10-22T14:25:00Z","v":17502,"vw":2.260551},{"c":2.255,"h":2.255,"l":2.25,"n":5,"o":2.255,"t":"2026-10-22T14:30:00Z","v":700,"vw":2.254286},{"c":2.245,"h":2.255,"l":2.245,"n":75,"o":2.255,"t":"2026-10-22T14:35:00Z","v":13515,"vw":2.249272},{"c":2.255,"h":2.26,"l":2.245,"n":71,"o":2.245,"t":"2026-10-22T14:40:00Z","v":18208,"vw":2.252564},{"c":2.255,"h":2.26,"l":2.25,"n":33,"o":2.26,"t":"2026-10-22T14:45:00Z","v":51551,"vw":2.250622},{"c":2.26,"h":2.26,"l":2.255,"n":46,"o":2.255,"t":"2026-10-22T14:50:00Z","v":7536,"vw":2.258846},{"c":2.26,"h":2.265,"l":2.255,"n":121,"o":2.26,"t":"2026-10-22T14:55:00Z","v":28334,"vw":2.260109},{"c":2.265,"h":2.265,"l":2.26,"n":9,"o":2.265,"t":"2026-10-22T15:00:00Z","v":2018,"vw":2.26425},{"c":2.2621,"h":2.265,"l":2.26,"n":31,"o":2.265,"t":"2026-10-22T15:05:00Z","v":11326,"vw":2.261023},{"c":2.255,"h":2.265,"l":2.255,"n":66,"o":2.26,"t":"2026-10-22T15:10:00Z","v":16834,"vw":2.26009},{"c":2.255,"h":2.26,"l":2.255,"n":31,"o":2.255,"t":"2026-10-22T15:15:00Z","v":4864,"vw":2.258646},{"c":2.255,"h":2.26,"l":2.25,"n":37,"o":2.26,"t":"2026-10-22T15:20:00Z","v":6519,"vw":2.259107},{"c":2.255,"h":2.26,"l":2.255,"n":30,"o":2.26,"t":"2026-10-22T15:25:00Z","v":3855,"vw":2.259324},{"c":2.26,"h":2.26,"l":2.255,"n":51,"o":2.26,"t":"2026-10-22T15:30:00Z","v":7386,"vw":2.259708},{"c":2.255,"h":2.26,"l":2.255,"n":48,"o":2.26,"t":"2026-10-22T15:35:00Z","v":5442,"vw":2.258846},{"c":2.26,"h":2.26,"l":2.255,"n":39,"o":2.26,"t":"2026-10-22T15:40:00Z","v":6100,"vw":2.258515},{"c":2.255,"h":2.26,"l":2.255,"n":36,"o":2.26,"t":"2026-10-22T15:45:00Z","v":3803,"vw":2.259714},{"c":2.265,"h":2.265,"l":2.26,"n":19,"o":2.26,"t":"2026-10-22T15:50:00Z","v":2512,"vw":2.263046},{"c":2.265,"h":2.265,"l":2.265,"n":7,"o":2.265,"t":"2026-10-22T15:55:00Z","v":919,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":8,"o":2.265,"t":"2026-10-22T16:00:00Z","v":241,"vw":2.265},{"c":2.26,"h":2.265,"l":2.26,"n":5,"o":2.265,"t":"2026-10-22T16:05:00Z","v":214,"vw":2.2625},{"c":2.265,"h":2.265,"l":2.265,"n":5,"o":2.265,"t":"2026-10-22T16:10:00Z","v":288,"vw":2.265},{"c":2.265,"h":2.265,"l":2.26,"n":20,"o":2.26,"t":"2026-10-22T16:15:00Z","v":902,"vw":2.264375},{"c":2.265,"h":2.27,"l":2.2639,"n":76,"o":2.265,"t":"2026-10-22T16:20:00Z","v":17921,"vw":2.269574},{"c":2.265,"h":2.27,"l":2.265,"n":49,"o":2.27,"t":"2026-10-22T16:25:00Z","v":6242,"vw":2.269079},{"c":2.27,"h":2.27,"l":2.265,"n":26,"o":2.265,"t":"2026-10-22T16:30:00Z","v":3325,"vw":2.26803},{"c":2.265,"h":2.27,"l":2.2612,"n":31,"o":2.27,"t":"2026-10-22T16:35:00Z","v":2025,"vw":2.267493},{"c":2.2603,"h":2.265,"l":2.26,"n":18,"o":2.265,"t":"2026-10-22T16:40:00Z","v":1248,"vw":2.263209},{"c":2.255,"h":2.26,"l":2.255,"n":45,"o":2.26,"t":"2026-10-22T16:45:00Z","v":9529,"vw":2.259683},{"c":2.255,"h":2.26,"l":2.25,"n":21,"o":2.255,"t":"2026-10-22T16:50:00Z","v":12901,"vw":2.251815},{"c":2.2509,"h":2.26,"l":2.2509,"n":41,"o":2.255,"t":"2026-10-22T16:55:00Z","v":5209,"vw":2.258706},{"c":2.255,"h":2.26,"l":2.255,"n":23,"o":2.255,"t":"2026-10-22T17:00:00Z","v":1836,"vw":2.258235},{"c":2.255,"h":2.26,"l":2.255,"n":21,"o":2.255,"t":"2026-10-22T17:05:00Z","v":4023,"vw":2.25725},{"c":2.255,"h":2.26,"l":2.255,"n":20,"o":2.255,"t":"2026-10-22T17:10:00Z","v":2944,"vw":2.255862},{"c":2.255,"h":2.255,"l":2.255,"n":4,"o":2.255,"t":"2026-10-22T17:15:00Z","v":600,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":10,"o":2.255,"t":"2026-10-22T17:20:00Z","v":340,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":7,"o":2.255,"t":"2026-10-22T17:25:00Z","v":248,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-10-22T17:30:00Z","v":300,"vw":2.255},{"c":2.25,"h":2.255,"l":2.25,"n":9,"o":2.255,"t":"2026-10-22T17:35:00Z","v":467,"vw":2.253858},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-10-22T17:40:00Z","v":300,"vw":2.255},{"c":2.26,"h":2.26,"l":2.255,"n":54,"o":2.255,"t":"2026-10-22T17:45:00Z","v":11741,"vw":2.259615},{"c":2.265,"h":2.265,"l":2.255,"n":25,"o":2.255,"t":"2026-10-22T17:50:00Z","v":1933,"vw":2.261344},{"c":2.265,"h":2.265,"l":2.265,"n":10,"o":2.265,"t":"2026-10-22T17:55:00Z","v":518,"vw":2.265},{"c":2.255,"h":2.26,"l":2.255,"n":47,"o":2.26,"t":"2026-10-22T18:00:00Z","v":13737,"vw":2.259853},{"c":2.255,"h":2.255,"l":2.255,"n":7,"o":2.255,"t":"2026-10-22T18:05:00Z","v":810,"vw":2.255},{"c":2.255,"h":2.26,"l":2.25,"n":28,"o":2.255,"t":"2026-10-22T18:10:00Z","v":4269,"vw":2.258688},{"c":2.255,"h":2.255,"l":2.25,"n":12,"o":2.251,"t":"2026-10-22T18:15:00Z","v":3951,"vw":2.250809},{"c":2.255,"h":2.26,"l":2.255,"n":16,"o":2.255,"t":"2026-10-22T18:20:00Z","v":3279,"vw":2.259375},{"c":2.26,"h":2.26,"l":2.25,"n":26,"o":2.255,"t":"2026-10-22T18:25:00Z","v":3014,"vw":2.255345},{"c":2.245,"h":2.255,"l":2.245,"n":111,"o":2.255,"t":"2026-10-22T18:30:00Z","v":32097,"vw":2.249756},{"c":2.245,"h":2.245,"l":2.245,"n":8,"o":2.245,"t":"2026-10-22T18:35:00Z","v":620,"vw":2.245},{"c":2.2416,"h":2.245,"l":2.2416,"n":5,"o":2.245,"t":"2026-10-22T18:40:00Z","v":234,"vw":2.2433},{"c":2.25,"h":2.25,"l":2.245,"n":45,"o":2.2458,"t":"2026-10-22T18:45:00Z","v":10540,"vw":2.248329},{"c":2.245,"h":2.25,"l":2.245,"n":32,"o":2.25,"t":"2026-10-22T18:50:00Z","v":3280,"vw":2.249371},{"c":2.245,"h":2.25,"l":2.24,"n":24,"o":2.24,"t":"2026-10-22T18:55:00Z","v":6134,"vw":2.244142},{"c":2.245,"h":2.25,"l":2.245,"n":33,"o":2.245,"t":"2026-10-22T19:00:00Z","v":3433,"vw":2.249382},{"c":2.245,"h":2.245,"l":2.245,"n":8,"o":2.245,"t":"2026-10-22T19:05:00Z","v":315,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":17,"o":2.245,"t":"2026-10-22T19:10:00Z","v":8086,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-22T19:15:00Z","v":1114,"vw":2.245},{"c":2.245,"h":2.255,"l":2.245,"n":144,"o":2.25,"t":"2026-10-22T19:20:00Z","v":82718,"vw":2.250006},{"c":2.245,"h":2.245,"l":2.245,"n":10,"o":2.245,"t":"2026-10-22T19:25:00Z","v":1946,"vw":2.245},{"c":2.24,"h":2.245,"l":2.24,"n":19,"o":2.245,"t":"2026-10-22T19:30:00Z","v":5577,"vw":2.244907},{"c":2.245,"h":2.245,"l":2.24,"n":26,"o":2.245,"t":"2026-10-22T19:35:00Z","v":3911,"vw":2.244},{"c":2.245,"h":2.245,"l":2.235,"n":85,"o":2.24,"t":"2026-10-22T19:40:00Z","v":33579,"vw":2.240018},{"c":2.245,"h":2.245,"l":2.24,"n":69,"o":2.245,"t":"2026-10-22T19:45:00Z","v":7215,"vw":2.244796},{"c":2.24,"h":2.25,"l":2.235,"n":76,"o":2.245,"t":"2026-10-22T19:50:00Z","v":15700,"vw":2.240992},{"c":2.23,"h":2.24,"l":2.215,"n":279,"o":2.235,"t":"2026-10-22T19:55:00Z","v":126670,"vw":2.225675},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-22T20:00:00Z","v":27584,"vw":2.23},{"c":2.2,"h":2.21,"l":2.2,"n":4,"o":2.21,"t":"2026-10-22T22:55:00Z","v":799,"vw":2.208038}],"history":[{"c":3.45,"h":3.49,"l":3.4,"n":7044,"o":3.42,"t":"2024-10-21T04:00:00Z","v":1599014,"vw":3.428818},{"c":3.52,"h":3.5358,"l":3.45,"n":10163,"o":3.49,"t":"2024-10-22T04:00:00Z","v":1647438,"vw":3.500852},{"c":3.46,"h":3.59,"l":3.44,"n":5760,"o":3.55,"t":"2024-10-23T04:00:00Z","v":1457217,"vw":3.487757},{"c":3.44,"h":3.48,"l":3.39,"n":5558,"o":3.44,"t":"2024-10-24T04:00:00Z","v":1238778,"vw":3.439213},{"c":3.4,"h":3.51,"l":3.4,"n":5403,"o":3.47,"t":"2024-10-25T04:00:00Z","v":1709774,"vw":3.451978},{"c":3.82,"h":3.92,"l":3.47,"n":9668,"o":3.5,"t":"2024-10-28T04:00:00Z","v":4246930,"vw":3.800862},{"c":3.73,"h":3.9,"l":3.71,"n":6389,"o":3.89,"t":"2024-10-29T04:00:00Z","v":2164440,"vw":3.785614},{"c":3.56,"h":3.68,"l":3.52,"n":5258,"o":3.68,"t":"2024-10-30T04:00:00Z","v":1955803,"vw":3.560477},{"c":3.46,"h":3.575,"l":3.44,"n":5199,"o":3.56,"t":"2024-10-31T04:00:00Z","v":1857807,"vw":3.472725},{"c":3.42,"h":3.545,"l":3.395,"n":4089,"o":3.53,"t":"2024-11-01T04:00:00Z","v":1786700,"vw":3.446691},{"c":3.42,"h":3.51,"l":3.4,"n":4187,"o":3.41,"t":"2024-11-04T05:00:00Z","v":1521833,"vw":3.44036},{"c":3.48,"h":3.57,"l":3.42,"n":4590,"o":3.52,"t":"2024-11-05T05:00:00Z","v":1623609,"vw":3.467805},{"c":3.26,"h":3.435,"l":3.16,"n":8896,"o":3.4,"t":"2024-11-06T05:00:00Z","v":3151861,"vw":3.285109},{"c":3.3,"h":3.46,"l":3.25,"n":7422,"o":3.4,"t":"2024-11-07T05:00:00Z","v":2107523,"vw":3.29945},{"c":3.22,"h":3.23,"l":3.1,"n":8809,"o":3.22,"t":"2024-11-08T05:00:00Z","v":1764355,"vw":3.162159},{"c":3.23,"h":3.27,"l":3.115,"n":6164,"o":3.26,"t":"2024-11-11T05:00:00Z","v":1326734,"vw":3.190389},{"c":3.03,"h":3.25,"l":3,"n":11278,"o":3.19,"t":"2024-11-12T05:00:00Z","v":2937315,"vw":3.052004},{"c":3.05,"h":3.13,"l":3,"n":8172,"o":3.13,"t":"2024-11-13T05:00:00Z","v":1566277,"vw":3.051134},{"c":3.08,"h":3.1,"l":3,"n":7701,"o":3.05,"t":"2024-11-14T05:00:00Z","v":1333877,"vw":3.06761},{"c":3.06,"h":3.1693,"l":3.045,"n":3400,"o":3.09,"t":"2024-11-15T05:00:00Z","v":623256,"vw":3.103011},{"c":3.15,"h":3.1888,"l":3.01,"n":7083,"o":3.04,"t":"2024-11-18T05:00:00Z","v":3366219,"vw":3.124807},{"c":3.09,"h":3.13,"l":3.03,"n":4535,"o":3.1,"t":"2024-11-19T05:00:00Z","v":1082124,"vw":3.085726},{"c":3.05,"h":3.12,"l":3.04,"n":4892,"o":3.09,"t":"2024-11-20T05:00:00Z","v":830449,"vw":3.06692},{"c":3.02,"h":3.075,"l":2.985,"n":5437,"o":3.04,"t":"2024-11-21T05:00:00Z","v":875903,"vw":3.042103},{"c":2.99,"h":3,"l":2.89,"n":9062,"o":3,"t":"2024-11-22T05:00:00Z","v":1963018,"vw":2.952682},{"c":2.98,"h":3.01,"l":2.93,"n":7965,"o":2.98,"t":"2024-11-25T05:00:00Z","v":1241689,"vw":2.982531},{"c":2.95,"h":3,"l":2.94,"n":6580,"o":3,"t":"2024-11-26T05:00:00Z","v":977434,"vw":2.954016},{"c":3.07,"h":3.099,"l":2.99,"n":5668,"o":3.02,"t":"2024-11-27T05:00:00Z","v":1153656,"vw":3.052515},{"c":3.22,"h":3.25,"l":3.09,"n":4458,"o":3.09,"t":"2024-11-29T05:00:00Z","v":992703,"vw":3.197252},{"c":3.35,"h":3.355,"l":3.22,"n":8723,"o":3.23,"t":"2024-12-02T05:00:00Z","v":1909117,"vw":3.295434},{"c":3.28,"h":3.395,"l":3.185,"n":7916,"o":3.31,"t":"2024-12-03T05:00:00Z","v":1545773,"vw":3.287998},{"c":3.28,"h":3.34,"l":3.2026,"n":5527,"o":3.26,"t":"2024-12-04T05:00:00Z","v":979852,"vw":3.257374},{"c":3.19,"h":3.32,"l":3.16,"n":4413,"o":3.28,"t":"2024-12-05T05:00:00Z","v":580207,"vw":3.199747},{"c":3.3,"h":3.32,"l":3.19,"n":5545,"o":3.23,"t":"2024-12-06T05:00:00Z","v":1073634,"vw":3.275205},{"c":3.49,"h":3.65,"l":3.465,"n":7146,"o":3.5,"t":"2024-12-09T05:00:00Z","v":2089338,"vw":3.539217},{"c":3.37,"h":3.4399,"l":3.31,"n":6996,"o":3.41,"t":"2024-12-10T05:00:00Z","v":1471514,"vw":3.371788},{"c":3.16,"h":3.35,"l":3.04,"n":8886,"o":3.32,"t":"2024-12-11T05:00:00Z","v":2193058,"vw":3.125288},{"c":3.15,"h":3.225,"l":3.12,"n":4651,"o":3.16,"t":"2024-12-12T05:00:00Z","v":621110,"vw":3.168325},{"c":3.11,"h":3.12,"l":3.03,"n":3281,"o":3.09,"t":"2024-12-13T05:00:00Z","v":439746,"vw":3.096509},{"c":3.06,"h":3.13,"l":3.05,"n":3792,"o":3.08,"t":"2024-12-16T05:00:00Z","v":779265,"vw":3.081178},{"c":3.12,"h":3.17,"l":3.04,"n":3791,"o":3.06,"t":"2024-12-17T05:00:00Z","v":634693,"vw":3.132035},{"c":3,"h":3.15,"l":2.975,"n":3979,"o":3.1,"t":"2024-12-18T05:00:00Z","v":961600,"vw":3.034982},{"c":3,"h":3.0564,"l":2.98,"n":3473,"o":3.03,"t":"2024-12-19T05:00:00Z","v":731564,"vw":3.019715},{"c":3.01,"h":3.05,"l":2.96,"n":3305,"o":2.98,"t":"2024-12-20T05:00:00Z","v":486663,"vw":3.021589},{"c":3.04,"h":3.04,"l":2.99,"n":2922,"o":3,"t":"2024-12-23T05:00:00Z","v":558531,"vw":3.026716},{"c":3.1,"h":3.18,"l":3.02,"n":5033,"o":3.04,"t":"2024-12-24T05:00:00Z","v":1383401,"vw":3.130734},{"c":3.09,"h":3.12,"l":3.07,"n":2426,"o":3.1,"t":"2024-12-26T05:00:00Z","v":388160,"vw":3.091396},{"c":3.05,"h":3.08,"l":3.01,"n":3095,"o":3.08,"t":"2024-12-27T05:00:00Z","v":652728,"vw":3.045651},{"c":2.98,"h":3.03,"l":2.98,"n":6177,"o":3.03,"t":"2024-12-30T05:00:00Z","v":868196,"vw":3.001289},{"c":3.07,"h":3.08,"l":2.98,"n":3999,"o":3.01,"t":"2024-12-31T05:00:00Z","v":646507,"vw":3.053776},{"c":2.95,"h":3.125,"l":2.92,"n":6146,"o":3.08,"t":"2025-01-02T05:00:00Z","v":1291715,"vw":2.993304},{"c":3.04,"h":3.05,"l":2.9582,"n":4620,"o":2.99,"t":"2025-01-03T05:00:00Z","v":717209,"vw":3.020077},{"c":3.06,"h":3.13,"l":3.04,"n":6216,"o":3.04,"t":"2025-01-06T05:00:00Z","v":1449519,"vw":3.080369},{"c":3.01,"h":3.075,"l":3,"n":3195,"o":3.02,"t":"2025-01-07T05:00:00Z","v":509564,"vw":3.025741},{"c":3.02,"h":3.05,"l":2.96,"n":4463,"o":2.96,"t":"2025-01-08T05:00:00Z","v":1035006,"vw":3.018459},{"c":2.87,"h":3,"l":2.85,"n":6731,"o":2.98,"t":"2025-01-10T05:00:00Z","v":1738019,"vw":2.920862},{"c":2.85,"h":2.91,"l":2.82,"n":5001,"o":2.87,"t":"2025-01-13T05:00:00Z","v":819406,"vw":2.878635},{"c":2.97,"h":3.02,"l":2.945,"n":5783,"o":2.95,"t":"2025-01-14T05:00:00Z","v":952338,"vw":2.983494},{"c":3.03,"h":3.07,"l":2.97,"n":5159,"o":2.97,"t":"2025-01-15T05:00:00Z","v":852792,"vw":3.028044},{"c":3.22,"h":3.5,"l":3.06,"n":18934,"o":3.5,"t":"2025-01-16T05:00:00Z","v":6641538,"vw":3.253734},{"c":3.3,"h":3.39,"l":3.235,"n":8115,"o":3.24,"t":"2025-01-17T05:00:00Z","v":1837563,"vw":3.328738},{"c":3.49,"h":3.57,"l":3.3,"n":8404,"o":3.3,"t":"2025-01-21T05:00:00Z","v":1693956,"vw":3.458649},{"c":3.49,"h":3.56,"l":3.44,"n":4369,"o":3.45,"t":"2025-01-22T05:00:00Z","v":895999,"vw":3.496478},{"c":3.44,"h":3.525,"l":3.43,"n":3851,"o":3.44,"t":"2025-01-23T05:00:00Z","v":928296,"vw":3.477436},{"c":3.79,"h":3.81,"l":3.46,"n":13110,"o":3.48,"t":"2025-01-24T05:00:00Z","v":3072431,"vw":3.601736},{"c":3.53,"h":3.77,"l":3.485,"n":6661,"o":3.7,"t":"2025-01-27T05:00:00Z","v":1365258,"vw":3.587997},{"c":3.67,"h":3.67,"l":3.46,"n":3567,"o":3.53,"t":"2025-01-28T05:00:00Z","v":677762,"vw":3.565597},{"c":3.56,"h":3.6664,"l":3.52,"n":5210,"o":3.65,"t":"2025-01-29T05:00:00Z","v":834684,"vw":3.567894},{"c":3.73,"h":3.795,"l":3.53,"n":5844,"o":3.53,"t":"2025-01-30T05:00:00Z","v":1472603,"vw":3.740242},{"c":3.5,"h":3.715,"l":3.48,"n":4481,"o":3.7,"t":"2025-01-31T05:00:00Z","v":879212,"vw":3.548741},{"c":3.56,"h":3.64,"l":3.39,"n":4004,"o":3.42,"t":"2025-02-03T05:00:00Z","v":754796,"vw":3.572693},{"c":3.66,"h":3.72,"l":3.63,"n":3489,"o":3.64,"t":"2025-02-04T05:00:00Z","v":540491,"vw":3.671439},{"c":3.72,"h":3.74,"l":3.64,"n":3096,"o":3.66,"t":"2025-02-05T05:00:00Z","v":556572,"vw":3.699097},{"c":3.69,"h":3.825,"l":3.66,"n":4345,"o":3.75,"t":"2025-02-06T05:00:00Z","v":949375,"vw":3.723499},{"c":3.74,"h":3.91,"l":3.705,"n":5409,"o":3.77,"t":"2025-02-07T05:00:00Z","v":1579874,"vw":3.800147},{"c":3.72,"h":3.855,"l":3.69,"n":5193,"o":3.76,"t":"2025-02-10T05:00:00Z","v":792995,"vw":3.748516},{"c":3.68,"h":3.75,"l":3.58,"n":4759,"o":3.69,"t":"2025-02-11T05:00:00Z","v":941958,"vw":3.674651},{"c":3.79,"h":3.88,"l":3.7,"n":4592,"o":3.7,"t":"2025-02-12T05:00:00Z","v":789626,"vw":3.807436},{"c":3.73,"h":3.79,"l":3.59,"n":5596,"o":3.79,"t":"2025-02-13T05:00:00Z","v":1298806,"vw":3.695439},{"c":3.88,"h":3.94,"l":3.775,"n":8902,"o":3.9,"t":"2025-02-14T05:00:00Z","v":1379937,"vw":3.862541},{"c":3.94,"h":4.05,"l":3.7411,"n":5517,"o":3.9,"t":"2025-02-18T05:00:00Z","v":1415007,"vw":3.910452},{"c":3.93,"h":3.96,"l":3.8206,"n":6803,"o":3.94,"t":"2025-02-19T05:00:00Z","v":1280302,"vw":3.899206},{"c":3.86,"h":4.11,"l":3.82,"n":5217,"o":4.05,"t":"2025-02-20T05:00:00Z","v":1694859,"vw":3.911722},{"c":3.94,"h":4.065,"l":3.91,"n":5806,"o":3.95,"t":"2025-02-21T05:00:00Z","v":1299419,"vw":3.991293},{"c":3.67,"h":3.865,"l":3.64,"n":7035,"o":3.86,"t":"2025-02-24T05:00:00Z","v":1895052,"vw":3.723737},{"c":3.75,"h":3.87,"l":3.59,"n":7119,"o":3.8,"t":"2025-02-25T05:00:00Z","v":1695818,"vw":3.756682},{"c":3.99,"h":4.07,"l":3.852,"n":6513,"o":3.88,"t":"2025-02-26T05:00:00Z","v":1660215,"vw":3.971006},{"c":3.86,"h":3.95,"l":3.8549,"n":4547,"o":3.94,"t":"2025-02-27T05:00:00Z","v":735593,"vw":3.903811},{"c":3.81,"h":3.84,"l":3.73,"n":3558,"o":3.76,"t":"2025-02-28T05:00:00Z","v":923209,"vw":3.789461},{"c":3.71,"h":3.88,"l":3.7,"n":3820,"o":3.84,"t":"2025-03-03T05:00:00Z","v":764261,"vw":3.788003},{"c":3.83,"h":3.87,"l":3.74,"n":6463,"o":3.75,"t":"2025-03-04T05:00:00Z","v":856938,"vw":3.812935},{"c":4.12,"h":4.15,"l":3.86,"n":9159,"o":3.89,"t":"2025-03-05T05:00:00Z","v":1718213,"vw":4.047556},{"c":4.11,"h":4.18,"l":4.04,"n":10568,"o":4.18,"t":"2025-03-06T05:00:00Z","v":1881409,"vw":4.091771},{"c":4.07,"h":4.3,"l":4.005,"n":7089,"o":4.11,"t":"2025-03-07T05:00:00Z","v":1468890,"vw":4.121126},{"c":3.89,"h":4.045,"l":3.85,"n":8647,"o":3.94,"t":"2025-03-10T04:00:00Z","v":1216912,"vw":3.936254},{"c":4.24,"h":4.25,"l":3.98,"n":8749,"o":4,"t":"2025-03-11T04:00:00Z","v":1581134,"vw":4.111828},{"c":4.31,"h":4.43,"l":4.17,"n":8448,"o":4.25,"t":"2025-03-12T04:00:00Z","v":1848818,"vw":4.321688},{"c":4.22,"h":4.395,"l":4.205,"n":7940,"o":4.31,"t":"2025-03-13T04:00:00Z","v":1301752,"vw":4.295555},{"c":4.43,"h":4.59,"l":4.27,"n":9133,"o":4.36,"t":"2025-03-14T04:00:00Z","v":2091374,"vw":4.4374},{"c":4.54,"h":4.58,"l":4.42,"n":13135,"o":4.48,"t":"2025-03-17T04:00:00Z","v":3154701,"vw":4.5166},{"c":3.71,"h":4.32,"l":3.66,"n":23856,"o":4.3,"t":"2025-03-18T04:00:00Z","v":9195455,"vw":3.807304},{"c":3.46,"h":3.77,"l":3.34,"n":35023,"o":3.75,"t":"2025-03-19T04:00:00Z","v":14263426,"vw":3.416616},{"c":3.21,"h":3.44,"l":3.15,"n":23529,"o":3.37,"t":"2025-03-20T04:00:00Z","v":6822827,"vw":3.270534},{"c":3.21,"h":3.31,"l":3.17,"n":14462,"o":3.31,"t":"2025-03-21T04:00:00Z","v":5265980,"vw":3.206969},{"c":3.36,"h":3.37,"l":3.18,"n":11253,"o":3.25,"t":"2025-03-24T04:00:00Z","v":3669938,"vw":3.279927},{"c":3.33,"h":3.36,"l":3.25,"n":6585,"o":3.35,"t":"2025-03-25T04:00:00Z","v":1951010,"vw":3.307052},{"c":3.3,"h":3.38,"l":3.23,"n":9196,"o":3.33,"t":"2025-03-26T04:00:00Z","v":3268997,"vw":3.289908},{"c":3.4,"h":3.45,"l":3.26,"n":9147,"o":3.26,"t":"2025-03-27T04:00:00Z","v":3033060,"vw":3.401153},{"c":3.25,"h":3.39,"l":3.185,"n":10757,"o":3.35,"t":"2025-03-28T04:00:00Z","v":3634037,"vw":3.28172},{"c":3.21,"h":3.29,"l":3.17,"n":10483,"o":3.21,"t":"2025-03-31T04:00:00Z","v":2918139,"vw":3.228768},{"c":3.3,"h":3.325,"l":3.2,"n":7783,"o":3.23,"t":"2025-04-01T04:00:00Z","v":1441482,"vw":3.272872},{"c":3.31,"h":3.3851,"l":3.24,"n":5904,"o":3.26,"t":"2025-04-02T04:00:00Z","v":1516170,"vw":3.323575},{"c":3.29,"h":3.335,"l":3.17,"n":4584,"o":3.17,"t":"2025-04-03T04:00:00Z","v":1195614,"vw":3.280313},{"c":3.15,"h":3.26,"l":3.04,"n":12688,"o":3.16,"t":"2025-04-04T04:00:00Z","v":3478948,"vw":3.143551},{"c":3.11,"h":3.315,"l":2.99,"n":12961,"o":3,"t":"2025-04-07T04:00:00Z","v":3258000,"vw":3.118215},{"c":2.92,"h":3.23,"l":2.85,"n":17883,"o":3.23,"t":"2025-04-08T04:00:00Z","v":4359282,"vw":2.978462},{"c":3.05,"h":3.105,"l":2.88,"n":16629,"o":2.94,"t":"2025-04-09T04:00:00Z","v":4344425,"vw":2.989743},{"c":3.07,"h":3.195,"l":3.03,"n":10502,"o":3.04,"t":"2025-04-10T04:00:00Z","v":2578682,"vw":3.12813},{"c":3.14,"h":3.225,"l":3.05,"n":11462,"o":3.08,"t":"2025-04-11T04:00:00Z","v":2626029,"vw":3.143173},{"c":3.35,"h":3.375,"l":3.2,"n":8793,"o":3.22,"t":"2025-04-14T04:00:00Z","v":2586494,"vw":3.297941},{"c":3.37,"h":3.38,"l":3.24,"n":4899,"o":3.35,"t":"2025-04-15T04:00:00Z","v":1610281,"vw":3.319365},{"c":3.34,"h":3.34,"l":3.25,"n":4161,"o":3.285,"t":"2025-04-16T04:00:00Z","v":1223230,"vw":3.29626},{"c":3.34,"h":3.38,"l":3.3,"n":3216,"o":3.36,"t":"2025-04-17T04:00:00Z","v":958695,"vw":3.332269},{"c":3.35,"h":3.3688,"l":3.235,"n":3614,"o":3.35,"t":"2025-04-21T04:00:00Z","v":915696,"vw":3.29029},{"c":3.37,"h":3.47,"l":3.3614,"n":5062,"o":3.4,"t":"2025-04-22T04:00:00Z","v":1052176,"vw":3.401715},{"c":3.45,"h":3.56,"l":3.415,"n":5521,"o":3.435,"t":"2025-04-23T04:00:00Z","v":1213940,"vw":3.4707},{"c":3.46,"h":3.505,"l":3.4,"n":2663,"o":3.45,"t":"2025-04-24T04:00:00Z","v":617061,"vw":3.464301},{"c":3.48,"h":3.48,"l":3.43,"n":2401,"o":3.46,"t":"2025-04-25T04:00:00Z","v":550524,"vw":3.458091},{"c":3.54,"h":3.57,"l":3.43,"n":3445,"o":3.48,"t":"2025-04-28T04:00:00Z","v":992436,"vw":3.516868},{"c":3.59,"h":3.6,"l":3.51,"n":2904,"o":3.52,"t":"2025-04-29T04:00:00Z","v":959551,"vw":3.563138},{"c":3.76,"h":3.8,"l":3.55,"n":6264,"o":3.55,"t":"2025-04-30T04:00:00Z","v":2049916,"vw":3.697522},{"c":3.82,"h":3.84,"l":3.76,"n":5647,"o":3.81,"t":"2025-05-01T04:00:00Z","v":1423814,"vw":3.811828},{"c":3.81,"h":3.885,"l":3.8,"n":3354,"o":3.86,"t":"2025-05-02T04:00:00Z","v":971936,"vw":3.830892},{"c":3.81,"h":3.85,"l":3.75,"n":3985,"o":3.81,"t":"2025-05-05T04:00:00Z","v":1429536,"vw":3.807546},{"c":3.73,"h":3.83,"l":3.705,"n":4759,"o":3.81,"t":"2025-05-06T04:00:00Z","v":979095,"vw":3.754837},{"c":3.68,"h":3.73,"l":3.545,"n":4865,"o":3.73,"t":"2025-05-07T04:00:00Z","v":1007151,"vw":3.628802},{"c":3.67,"h":3.7189,"l":3.64,"n":2812,"o":3.71,"t":"2025-05-08T04:00:00Z","v":586230,"vw":3.679616},{"c":3.62,"h":3.7194,"l":3.58,"n":2193,"o":3.69,"t":"2025-05-09T04:00:00Z","v":452044,"vw":3.619528},{"c":3.67,"h":3.79,"l":3.65,"n":4608,"o":3.79,"t":"2025-05-12T04:00:00Z","v":1262538,"vw":3.685278},{"c":3.74,"h":3.755,"l":3.59,"n":4274,"o":3.65,"t":"2025-05-13T04:00:00Z","v":1129455,"vw":3.715576},{"c":3.76,"h":3.84,"l":3.72,"n":6344,"o":3.76,"t":"2025-05-14T04:00:00Z","v":1134224,"vw":3.772192},{"c":3.7,"h":3.73,"l":3.665,"n":4623,"o":3.72,"t":"2025-05-15T04:00:00Z","v":1016013,"vw":3.69612},{"c":3.67,"h":3.71,"l":3.65,"n":2247,"o":3.69,"t":"2025-05-16T04:00:00Z","v":478097,"vw":3.673844},{"c":3.65,"h":3.68,"l":3.58,"n":2673,"o":3.64,"t":"2025-05-19T04:00:00Z","v":608401,"vw":3.644454},{"c":3.69,"h":3.71,"l":3.621,"n":4109,"o":3.67,"t":"2025-05-20T04:00:00Z","v":877409,"vw":3.677579},{"c":3.61,"h":3.7387,"l":3.6,"n":3280,"o":3.71,"t":"2025-05-21T04:00:00Z","v":834597,"vw":3.647088},{"c":3.64,"h":3.675,"l":3.55,"n":3086,"o":3.63,"t":"2025-05-22T04:00:00Z","v":683417,"vw":3.637892},{"c":3.65,"h":3.68,"l":3.575,"n":5236,"o":3.6,"t":"2025-05-23T04:00:00Z","v":713269,"vw":3.629922},{"c":3.65,"h":3.6699,"l":3.6,"n":2695,"o":3.63,"t":"2025-05-27T04:00:00Z","v":599075,"vw":3.639473},{"c":3.86,"h":3.9,"l":3.645,"n":5672,"o":3.65,"t":"2025-05-28T04:00:00Z","v":1840044,"vw":3.812031},{"c":3.78,"h":3.88,"l":3.77,"n":3314,"o":3.88,"t":"2025-05-29T04:00:00Z","v":788571,"vw":3.816279},{"c":3.79,"h":3.81,"l":3.67,"n":3613,"o":3.77,"t":"2025-05-30T04:00:00Z","v":1083714,"vw":3.747013},{"c":3.83,"h":3.86,"l":3.755,"n":1890,"o":3.77,"t":"2025-06-02T04:00:00Z","v":452809,"vw":3.818937},{"c":3.81,"h":3.88,"l":3.8,"n":2393,"o":3.88,"t":"2025-06-03T04:00:00Z","v":483534,"vw":3.818382},{"c":3.92,"h":3.94,"l":3.81,"n":4921,"o":3.85,"t":"2025-06-04T04:00:00Z","v":822518,"vw":3.89212},{"c":3.96,"h":4,"l":3.915,"n":3774,"o":3.94,"t":"2025-06-05T04:00:00Z","v":790080,"vw":3.956526},{"c":3.98,"h":3.995,"l":3.94,"n":2720,"o":3.94,"t":"2025-06-06T04:00:00Z","v":616565,"vw":3.968667},{"c":4.1,"h":4.1307,"l":3.99,"n":4841,"o":4,"t":"2025-06-09T04:00:00Z","v":1258190,"vw":4.078296},{"c":4.08,"h":4.115,"l":4,"n":4029,"o":4.1,"t":"2025-06-10T04:00:00Z","v":844289,"vw":4.050214},{"c":4.09,"h":4.125,"l":4.06,"n":3744,"o":4.1,"t":"2025-06-11T04:00:00Z","v":978592,"vw":4.091026},{"c":3.99,"h":4.04,"l":3.95,"n":4314,"o":4.04,"t":"2025-06-12T04:00:00Z","v":1105056,"vw":3.999642},{"c":3.9,"h":3.98,"l":3.86,"n":4261,"o":3.95,"t":"2025-06-13T04:00:00Z","v":1342772,"vw":3.897645},{"c":3.99,"h":4,"l":3.91,"n":5591,"o":3.99,"t":"2025-06-16T04:00:00Z","v":1621204,"vw":3.972826},{"c":3.75,"h":3.95,"l":3.735,"n":8662,"o":3.9,"t":"2025-06-17T04:00:00Z","v":2665745,"vw":3.807105},{"c":3.87,"h":4.145,"l":3.67,"n":26882,"o":3.71,"t":"2025-06-18T04:00:00Z","v":8324686,"vw":3.92596},{"c":3.7,"h":3.88,"l":3.53,"n":17129,"o":3.88,"t":"2025-06-20T04:00:00Z","v":4490091,"vw":3.63139},{"c":3.72,"h":3.73,"l":3.63,"n":4967,"o":3.71,"t":"2025-06-23T04:00:00Z","v":985090,"vw":3.690806},{"c":3.76,"h":3.8,"l":3.71,"n":4315,"o":3.72,"t":"2025-06-24T04:00:00Z","v":1117210,"vw":3.751577},{"c":3.7,"h":3.79,"l":3.7,"n":3811,"o":3.77,"t":"2025-06-25T04:00:00Z","v":874871,"vw":3.729686},{"c":3.72,"h":3.76,"l":3.645,"n":4950,"o":3.7,"t":"2025-06-26T04:00:00Z","v":1247044,"vw":3.709266},{"c":3.6,"h":3.68,"l":3.56,"n":6242,"o":3.65,"t":"2025-06-27T04:00:00Z","v":2147310,"vw":3.624501},{"c":3.52,"h":3.63,"l":3.48,"n":12780,"o":3.55,"t":"2025-06-30T04:00:00Z","v":5283333,"vw":3.549341},{"c":2.32,"h":2.42,"l":2.21,"n":23841,"o":2.22,"t":"2025-07-01T04:00:00Z","v":9759929,"vw":2.321564},{"c":2.44,"h":2.645,"l":2.3,"n":20692,"o":2.37,"t":"2025-07-02T04:00:00Z","v":5783654,"vw":2.468957},{"c":2.47,"h":2.58,"l":2.46,"n":10917,"o":2.46,"t":"2025-07-03T04:00:00Z","v":3703481,"vw":2.5125},{"c":2.43,"h":2.5,"l":2.41,"n":4697,"o":2.5,"t":"2025-07-07T04:00:00Z","v":1237407,"vw":2.448399},{"c":2.47,"h":2.54,"l":2.44,"n":4349,"o":2.44,"t":"2025-07-08T04:00:00Z","v":1238302,"vw":2.49506},{"c":2.49,"h":2.5,"l":2.4509,"n":4756,"o":2.49,"t":"2025-07-09T04:00:00Z","v":802677,"vw":2.480179},{"c":2.55,"h":2.595,"l":2.47,"n":6621,"o":2.49,"t":"2025-07-10T04:00:00Z","v":1767951,"vw":2.557455},{"c":2.55,"h":2.58,"l":2.53,"n":3731,"o":2.55,"t":"2025-07-11T04:00:00Z","v":476889,"vw":2.551068},{"c":2.64,"h":2.64,"l":2.56,"n":5318,"o":2.56,"t":"2025-07-14T04:00:00Z","v":2196243,"vw":2.61733},{"c":2.91,"h":2.94,"l":2.755,"n":12059,"o":2.84,"t":"2025-07-15T04:00:00Z","v":5826568,"vw":2.883885},{"c":3.06,"h":3.12,"l":2.91,"n":9768,"o":3.11,"t":"2025-07-16T04:00:00Z","v":4208471,"vw":2.98966},{"c":3.25,"h":3.33,"l":3.0502,"n":11702,"o":3.11,"t":"2025-07-17T04:00:00Z","v":4974290,"vw":3.225686},{"c":3.34,"h":3.55,"l":3.3,"n":12557,"o":3.3,"t":"2025-07-18T04:00:00Z","v":5534160,"vw":3.41353},{"c":3.89,"h":4,"l":3.35,"n":29271,"o":3.4,"t":"2025-07-21T04:00:00Z","v":12123897,"vw":3.80201},{"c":3.7,"h":3.8,"l":3.49,"n":17324,"o":3.76,"t":"2025-07-22T04:00:00Z","v":5436565,"vw":3.676944},{"c":3.64,"h":3.93,"l":3.61,"n":7881,"o":3.76,"t":"2025-07-23T04:00:00Z","v":2386502,"vw":3.712728},{"c":3.67,"h":3.72,"l":3.5,"n":8415,"o":3.66,"t":"2025-07-24T04:00:00Z","v":2476320,"vw":3.636082},{"c":3.54,"h":3.66,"l":3.51,"n":4974,"o":3.66,"t":"2025-07-25T04:00:00Z","v":1361258,"vw":3.554004},{"c":3.64,"h":3.7,"l":3.56,"n":4098,"o":3.56,"t":"2025-07-28T04:00:00Z","v":1600225,"vw":3.631602},{"c":3.66,"h":3.88,"l":3.63,"n":7373,"o":3.63,"t":"2025-07-29T04:00:00Z","v":2304128,"vw":3.740741},{"c":3.33,"h":3.6,"l":3.29,"n":7195,"o":3.59,"t":"2025-07-30T04:00:00Z","v":2043957,"vw":3.391306},{"c":3.36,"h":3.435,"l":3.23,"n":8211,"o":3.29,"t":"2025-07-31T04:00:00Z","v":1904305,"vw":3.341531},{"c":3.44,"h":3.465,"l":3.19,"n":5249,"o":3.2,"t":"2025-08-01T04:00:00Z","v":1518383,"vw":3.39963},{"c":3.52,"h":3.5299,"l":3.4325,"n":6495,"o":3.47,"t":"2025-08-04T04:00:00Z","v":1036252,"vw":3.48772},{"c":3.4,"h":3.56,"l":3.38,"n":5530,"o":3.56,"t":"2025-08-05T04:00:00Z","v":1604819,"vw":3.438588},{"c":3.42,"h":3.42,"l":3.34,"n":3261,"o":3.4,"t":"2025-08-06T04:00:00Z","v":622980,"vw":3.392365},{"c":3.28,"h":3.475,"l":3.2601,"n":4188,"o":3.45,"t":"2025-08-07T04:00:00Z","v":1305222,"vw":3.318635},{"c":3.22,"h":3.36,"l":3.17,"n":5615,"o":3.31,"t":"2025-08-08T04:00:00Z","v":1245181,"vw":3.21503},{"c":3.31,"h":3.335,"l":3.14,"n":8565,"o":3.21,"t":"2025-08-11T04:00:00Z","v":1754684,"vw":3.23533},{"c":3.46,"h":3.63,"l":3.275,"n":11072,"o":3.31,"t":"2025-08-12T04:00:00Z","v":2922755,"vw":3.499978},{"c":3.46,"h":3.64,"l":3.415,"n":5932,"o":3.6,"t":"2025-08-13T04:00:00Z","v":1220700,"vw":3.503308},{"c":3.3,"h":3.47,"l":3.3,"n":4315,"o":3.43,"t":"2025-08-14T04:00:00Z","v":1298161,"vw":3.357759},{"c":3.31,"h":3.43,"l":3.28,"n":4227,"o":3.3,"t":"2025-08-15T04:00:00Z","v":784026,"vw":3.352546},{"c":3.25,"h":3.345,"l":3.23,"n":5117,"o":3.3,"t":"2025-08-18T04:00:00Z","v":960917,"vw":3.26649},{"c":3.21,"h":3.26,"l":3.16,"n":4311,"o":3.24,"t":"2025-08-19T04:00:00Z","v":685361,"vw":3.199606},{"c":3.19,"h":3.265,"l":3.15,"n":4622,"o":3.17,"t":"2025-08-20T04:00:00Z","v":814147,"vw":3.180806},{"c":3.32,"h":3.4,"l":3.16,"n":5966,"o":3.16,"t":"2025-08-21T04:00:00Z","v":1550385,"vw":3.315865},{"c":3.28,"h":3.385,"l":3.26,"n":5076,"o":3.32,"t":"2025-08-22T04:00:00Z","v":1020501,"vw":3.310483},{"c":3.31,"h":3.455,"l":3.28,"n":3773,"o":3.38,"t":"2025-08-25T04:00:00Z","v":862669,"vw":3.373275},{"c":3.29,"h":3.39,"l":3.29,"n":4633,"o":3.33,"t":"2025-08-26T04:00:00Z","v":759541,"vw":3.327983},{"c":3.35,"h":3.38,"l":3.221,"n":4988,"o":3.25,"t":"2025-08-27T04:00:00Z","v":742774,"vw":3.323948},{"c":3.4,"h":3.46,"l":3.33,"n":6756,"o":3.37,"t":"2025-08-28T04:00:00Z","v":1098379,"vw":3.415142},{"c":3.58,"h":3.83,"l":3.41,"n":17315,"o":3.42,"t":"2025-08-29T04:00:00Z","v":4921247,"vw":3.670679},{"c":3.53,"h":3.6487,"l":3.4,"n":11152,"o":3.57,"t":"2025-09-02T04:00:00Z","v":2879299,"vw":3.549857},{"c":3.78,"h":3.8,"l":3.52,"n":14657,"o":3.52,"t":"2025-09-03T04:00:00Z","v":2928540,"vw":3.738206},{"c":3.63,"h":3.755,"l":3.605,"n":9516,"o":3.69,"t":"2025-09-04T04:00:00Z","v":1443160,"vw":3.673118},{"c":3.58,"h":3.7786,"l":3.555,"n":5686,"o":3.74,"t":"2025-09-05T04:00:00Z","v":1144116,"vw":3.602625},{"c":3.48,"h":3.61,"l":3.39,"n":6716,"o":3.59,"t":"2025-09-08T04:00:00Z","v":1325679,"vw":3.453493},{"c":3.52,"h":3.5598,"l":3.46,"n":4412,"o":3.49,"t":"2025-09-09T04:00:00Z","v":807872,"vw":3.501808},{"c":3.33,"h":3.6157,"l":3.3,"n":10982,"o":3.55,"t":"2025-09-10T04:00:00Z","v":2803012,"vw":3.397937},{"c":3.44,"h":3.445,"l":3.3,"n":7972,"o":3.33,"t":"2025-09-11T04:00:00Z","v":1549840,"vw":3.393784},{"c":3.51,"h":3.55,"l":3.41,"n":6362,"o":3.45,"t":"2025-09-12T04:00:00Z","v":1571950,"vw":3.504638},{"c":3.51,"h":3.53,"l":3.45,"n":5057,"o":3.48,"t":"2025-09-15T04:00:00Z","v":982953,"vw":3.500071},{"c":3.37,"h":3.48,"l":3.305,"n":11965,"o":3.45,"t":"2025-09-16T04:00:00Z","v":2333433,"vw":3.360066},{"c":3.54,"h":3.55,"l":3.41,"n":7420,"o":3.41,"t":"2025-09-17T04:00:00Z","v":1758299,"vw":3.49743},{"c":3.51,"h":3.52,"l":3.45,"n":4321,"o":3.52,"t":"2025-09-18T04:00:00Z","v":1051549,"vw":3.481023},{"c":3.46,"h":3.565,"l":3.43,"n":7611,"o":3.53,"t":"2025-09-19T04:00:00Z","v":1522552,"vw":3.484349},{"c":3.4,"h":3.475,"l":3.36,"n":5902,"o":3.43,"t":"2025-09-22T04:00:00Z","v":1774506,"vw":3.39518},{"c":3.35,"h":3.4186,"l":3.32,"n":5047,"o":3.39,"t":"2025-09-23T04:00:00Z","v":1271687,"vw":3.351301},{"c":3.38,"h":3.44,"l":3.34,"n":5277,"o":3.44,"t":"2025-09-24T04:00:00Z","v":963732,"vw":3.377006},{"c":3.47,"h":3.47,"l":3.35,"n":2902,"o":3.43,"t":"2025-09-25T04:00:00Z","v":864615,"vw":3.401934},{"c":3.37,"h":3.43,"l":3.33,"n":3685,"o":3.43,"t":"2025-09-26T04:00:00Z","v":972991,"vw":3.360435},{"c":3.33,"h":3.39,"l":3.26,"n":3248,"o":3.37,"t":"2025-09-29T04:00:00Z","v":1096747,"vw":3.306584},{"c":3.33,"h":3.405,"l":3.3,"n":3622,"o":3.32,"t":"2025-09-30T04:00:00Z","v":932098,"vw":3.352211},{"c":3.23,"h":3.3,"l":3.21,"n":4415,"o":3.27,"t":"2025-10-01T04:00:00Z","v":1273806,"vw":3.234426},{"c":3.28,"h":3.29,"l":3.24,"n":3549,"o":3.25,"t":"2025-10-02T04:00:00Z","v":597752,"vw":3.268457},{"c":3.28,"h":3.395,"l":3.28,"n":5086,"o":3.32,"t":"2025-10-03T04:00:00Z","v":1307780,"vw":3.329833},{"c":3.26,"h":3.3,"l":3.24,"n":2789,"o":3.27,"t":"2025-10-06T04:00:00Z","v":564528,"vw":3.266457},{"c":3.24,"h":3.27,"l":3.21,"n":5253,"o":3.27,"t":"2025-10-07T04:00:00Z","v":888403,"vw":3.225127},{"c":3.21,"h":3.27,"l":3.18,"n":8885,"o":3.25,"t":"2025-10-08T04:00:00Z","v":1694213,"vw":3.209311},{"c":3.19,"h":3.2247,"l":3.14,"n":4793,"o":3.2,"t":"2025-10-09T04:00:00Z","v":1076562,"vw":3.174524},{"c":3.04,"h":3.202,"l":3.0327,"n":7185,"o":3.18,"t":"2025-10-10T04:00:00Z","v":1761962,"vw":3.091747},{"c":3.1,"h":3.15,"l":3.08,"n":3742,"o":3.08,"t":"2025-10-13T04:00:00Z","v":874173,"vw":3.107246},{"c":2.99,"h":3.06,"l":2.94,"n":5417,"o":3.04,"t":"2025-10-14T04:00:00Z","v":1125258,"vw":2.983159},{"c":2.96,"h":3.02,"l":2.935,"n":3391,"o":3.01,"t":"2025-10-15T04:00:00Z","v":696509,"vw":2.968298},{"c":2.91,"h":2.98,"l":2.905,"n":3918,"o":2.98,"t":"2025-10-16T04:00:00Z","v":718008,"vw":2.926631},{"c":2.9,"h":2.92,"l":2.8527,"n":3385,"o":2.88,"t":"2025-10-17T04:00:00Z","v":847519,"vw":2.894323},{"c":2.95,"h":2.9988,"l":2.91,"n":2244,"o":2.91,"t":"2025-10-20T04:00:00Z","v":494807,"vw":2.963719},{"c":2.99,"h":3.03,"l":2.96,"n":2491,"o":2.97,"t":"2025-10-21T04:00:00Z","v":487033,"vw":2.995965},{"c":3.03,"h":3.13,"l":2.99,"n":5425,"o":2.99,"t":"2025-10-22T04:00:00Z","v":1146454,"vw":3.063943},{"c":3.05,"h":3.08,"l":3.03,"n":2262,"o":3.03,"t":"2025-10-23T04:00:00Z","v":364666,"vw":3.058862},{"c":3.05,"h":3.09,"l":3.04,"n":2683,"o":3.06,"t":"2025-10-24T04:00:00Z","v":466865,"vw":3.054984},{"c":2.95,"h":3.07,"l":2.91,"n":9811,"o":3.07,"t":"2025-10-27T04:00:00Z","v":1946322,"vw":2.946662},{"c":2.85,"h":2.94,"l":2.81,"n":12331,"o":2.94,"t":"2025-10-28T04:00:00Z","v":2179948,"vw":2.833949},{"c":2.81,"h":2.83,"l":2.75,"n":11869,"o":2.82,"t":"2025-10-29T04:00:00Z","v":2043674,"vw":2.780399},{"c":2.71,"h":2.8,"l":2.68,"n":6193,"o":2.78,"t":"2025-10-30T04:00:00Z","v":1239550,"vw":2.740034},{"c":2.75,"h":2.775,"l":2.715,"n":2203,"o":2.74,"t":"2025-10-31T04:00:00Z","v":409864,"vw":2.745286},{"c":2.79,"h":2.85,"l":2.75,"n":3134,"o":2.77,"t":"2025-11-03T05:00:00Z","v":673767,"vw":2.781233},{"c":2.67,"h":2.75,"l":2.65,"n":3044,"o":2.75,"t":"2025-11-04T05:00:00Z","v":619271,"vw":2.693698},{"c":2.74,"h":2.8,"l":2.73,"n":2509,"o":2.8,"t":"2025-11-05T05:00:00Z","v":632625,"vw":2.761888},{"c":2.72,"h":2.78,"l":2.705,"n":2282,"o":2.78,"t":"2025-11-06T05:00:00Z","v":407399,"vw":2.726867},{"c":2.71,"h":2.72,"l":2.59,"n":3271,"o":2.68,"t":"2025-11-07T05:00:00Z","v":881760,"vw":2.645},{"c":2.78,"h":2.83,"l":2.73,"n":3009,"o":2.73,"t":"2025-11-10T05:00:00Z","v":669973,"vw":2.784922},{"c":2.8,"h":2.84,"l":2.75,"n":5167,"o":2.79,"t":"2025-11-11T05:00:00Z","v":1027591,"vw":2.792454},{"c":2.68,"h":2.93,"l":2.65,"n":5638,"o":2.88,"t":"2025-11-12T05:00:00Z","v":1258489,"vw":2.714857},{"c":2.75,"h":2.78,"l":2.7,"n":7329,"o":2.72,"t":"2025-11-13T05:00:00Z","v":1233661,"vw":2.742274},{"c":2.69,"h":2.755,"l":2.65,"n":3799,"o":2.7,"t":"2025-11-14T05:00:00Z","v":747138,"vw":2.701408},{"c":2.69,"h":2.75,"l":2.64,"n":4629,"o":2.64,"t":"2025-11-17T05:00:00Z","v":1059148,"vw":2.690414},{"c":2.76,"h":2.795,"l":2.665,"n":4595,"o":2.69,"t":"2025-11-18T05:00:00Z","v":1116888,"vw":2.729184},{"c":2.69,"h":2.82,"l":2.66,"n":3349,"o":2.69,"t":"2025-11-19T05:00:00Z","v":967019,"vw":2.732148},{"c":2.63,"h":2.785,"l":2.63,"n":3480,"o":2.69,"t":"2025-11-20T05:00:00Z","v":808616,"vw":2.676334},{"c":2.64,"h":2.67,"l":2.61,"n":3703,"o":2.61,"t":"2025-11-21T05:00:00Z","v":753046,"vw":2.647678},{"c":2.75,"h":2.775,"l":2.62,"n":4117,"o":2.62,"t":"2025-11-24T05:00:00Z","v":926193,"vw":2.730506},{"c":2.8,"h":2.83,"l":2.735,"n":2559,"o":2.75,"t":"2025-11-25T05:00:00Z","v":690927,"vw":2.793766},{"c":2.85,"h":2.915,"l":2.83,"n":4313,"o":2.83,"t":"2025-11-26T05:00:00Z","v":1463091,"vw":2.877573},{"c":2.85,"h":2.95,"l":2.85,"n":2937,"o":2.86,"t":"2025-11-28T05:00:00Z","v":722213,"vw":2.89496},{"c":2.81,"h":2.92,"l":2.8,"n":3782,"o":2.88,"t":"2025-12-01T05:00:00Z","v":762545,"vw":2.832793},{"c":2.77,"h":2.8263,"l":2.77,"n":2835,"o":2.82,"t":"2025-12-02T05:00:00Z","v":499584,"vw":2.792205},{"c":2.77,"h":2.79,"l":2.75,"n":2634,"o":2.75,"t":"2025-12-03T05:00:00Z","v":493175,"vw":2.765489},{"c":2.8,"h":2.81,"l":2.77,"n":4027,"o":2.77,"t":"2025-12-04T05:00:00Z","v":758760,"vw":2.787972},{"c":2.97,"h":3.05,"l":2.82,"n":13075,"o":2.85,"t":"2025-12-05T05:00:00Z","v":3006465,"vw":2.991388},{"c":3.18,"h":3.29,"l":3,"n":12896,"o":3,"t":"2025-12-08T05:00:00Z","v":2712209,"vw":3.204709},{"c":3.11,"h":3.235,"l":3.09,"n":4765,"o":3.14,"t":"2025-12-09T05:00:00Z","v":762886,"vw":3.126703},{"c":3.32,"h":3.38,"l":3.12,"n":11446,"o":3.13,"t":"2025-12-10T05:00:00Z","v":2569993,"vw":3.309879},{"c":3.23,"h":3.32,"l":3.2,"n":3704,"o":3.31,"t":"2025-12-11T05:00:00Z","v":722400,"vw":3.248827},{"c":3.12,"h":3.23,"l":3.12,"n":3302,"o":3.23,"t":"2025-12-12T05:00:00Z","v":632220,"vw":3.147433},{"c":3.12,"h":3.13,"l":3,"n":4090,"o":3.1,"t":"2025-12-15T05:00:00Z","v":822715,"vw":3.06316},{"c":3.1,"h":3.155,"l":3.06,"n":2578,"o":3.07,"t":"2025-12-16T05:00:00Z","v":420501,"vw":3.120948},{"c":2.98,"h":3.165,"l":2.96,"n":3151,"o":3.08,"t":"2025-12-17T05:00:00Z","v":558334,"vw":3.027266},{"c":3.02,"h":3.05,"l":2.98,"n":2283,"o":2.98,"t":"2025-12-18T05:00:00Z","v":424173,"vw":3.024389},{"c":3.04,"h":3.08,"l":3.01,"n":2778,"o":3.01,"t":"2025-12-19T05:00:00Z","v":481215,"vw":3.051625},{"c":2.99,"h":3.03,"l":2.93,"n":3243,"o":3.03,"t":"2025-12-22T05:00:00Z","v":707531,"vw":2.963956},{"c":2.98,"h":2.99,"l":2.94,"n":2277,"o":2.96,"t":"2025-12-23T05:00:00Z","v":340966,"vw":2.969496},{"c":2.95,"h":2.97,"l":2.94,"n":1404,"o":2.96,"t":"2025-12-24T05:00:00Z","v":202525,"vw":2.951756},{"c":2.97,"h":2.97,"l":2.91,"n":1570,"o":2.95,"t":"2025-12-26T05:00:00Z","v":253673,"vw":2.949463},{"c":2.81,"h":2.945,"l":2.8,"n":5676,"o":2.93,"t":"2025-12-29T05:00:00Z","v":1059962,"vw":2.848597},{"c":2.9,"h":2.95,"l":2.82,"n":4915,"o":2.84,"t":"2025-12-30T05:00:00Z","v":1316277,"vw":2.927842},{"c":2.88,"h":2.95,"l":2.87,"n":2912,"o":2.87,"t":"2025-12-31T05:00:00Z","v":986962,"vw":2.903398},{"c":3.03,"h":3.1,"l":2.94,"n":5551,"o":2.95,"t":"2026-01-02T05:00:00Z","v":1019392,"vw":3.03992},{"c":3.17,"h":3.28,"l":3.08,"n":5633,"o":3.13,"t":"2026-01-05T05:00:00Z","v":1184562,"vw":3.15928},{"c":3.02,"h":3.15,"l":3.015,"n":6637,"o":3.15,"t":"2026-01-06T05:00:00Z","v":1251283,"vw":3.042295},{"c":3.11,"h":3.2,"l":3.1,"n":8436,"o":3.14,"t":"2026-01-07T05:00:00Z","v":1438531,"vw":3.151484},{"c":3.56,"h":3.85,"l":3.36,"n":23410,"o":3.37,"t":"2026-01-08T05:00:00Z","v":7244074,"vw":3.673906},{"c":3.5,"h":3.93,"l":3.5,"n":13969,"o":3.67,"t":"2026-01-09T05:00:00Z","v":2796439,"vw":3.618443},{"c":3.65,"h":3.875,"l":3.56,"n":13832,"o":3.6,"t":"2026-01-12T05:00:00Z","v":3596273,"vw":3.693552},{"c":3.49,"h":3.62,"l":3.4346,"n":12144,"o":3.6,"t":"2026-01-13T05:00:00Z","v":2134831,"vw":3.499853},{"c":3.71,"h":3.79,"l":3.47,"n":15181,"o":3.47,"t":"2026-01-14T05:00:00Z","v":3269485,"vw":3.719482},{"c":3.75,"h":3.82,"l":3.65,"n":10702,"o":3.66,"t":"2026-01-15T05:00:00Z","v":1920775,"vw":3.745189},{"c":3.71,"h":3.76,"l":3.69,"n":11094,"o":3.74,"t":"2026-01-16T05:00:00Z","v":1835258,"vw":3.707346},{"c":3.53,"h":3.7,"l":3.53,"n":6755,"o":3.6,"t":"2026-01-20T05:00:00Z","v":1568082,"vw":3.585149},{"c":3.47,"h":3.59,"l":3.395,"n":8338,"o":3.54,"t":"2026-01-21T05:00:00Z","v":1632984,"vw":3.492462},{"c":3.46,"h":3.57,"l":3.46,"n":5816,"o":3.5,"t":"2026-01-22T05:00:00Z","v":886261,"vw":3.495755},{"c":3.34,"h":3.48,"l":3.23,"n":11535,"o":3.46,"t":"2026-01-23T05:00:00Z","v":2174142,"vw":3.316317},{"c":3.57,"h":3.95,"l":3.41,"n":20663,"o":3.41,"t":"2026-01-26T05:00:00Z","v":5434373,"vw":3.772045},{"c":4.26,"h":4.635,"l":3.63,"n":45084,"o":3.64,"t":"2026-01-27T05:00:00Z","v":13111919,"vw":4.281341},{"c":4.31,"h":4.625,"l":4.18,"n":30649,"o":4.32,"t":"2026-01-28T05:00:00Z","v":7609291,"vw":4.391782},{"c":4.18,"h":4.31,"l":3.985,"n":26733,"o":4.25,"t":"2026-01-29T05:00:00Z","v":6014405,"vw":4.124684},{"c":4.24,"h":4.375,"l":4.0808,"n":12281,"o":4.09,"t":"2026-01-30T05:00:00Z","v":3235505,"vw":4.220417},{"c":4.43,"h":4.5,"l":3.99,"n":11064,"o":4.07,"t":"2026-02-02T05:00:00Z","v":2581879,"vw":4.291448},{"c":4.43,"h":4.5,"l":4.26,"n":12432,"o":4.38,"t":"2026-02-03T05:00:00Z","v":2351755,"vw":4.377852},{"c":4.36,"h":4.455,"l":4.2,"n":15005,"o":4.38,"t":"2026-02-04T05:00:00Z","v":2961962,"vw":4.319138},{"c":4.34,"h":4.47,"l":4.33,"n":9539,"o":4.33,"t":"2026-02-05T05:00:00Z","v":1913824,"vw":4.391895},{"c":4.66,"h":4.69,"l":4.43,"n":8814,"o":4.47,"t":"2026-02-06T05:00:00Z","v":1991738,"vw":4.616223},{"c":4.75,"h":4.865,"l":4.45,"n":11560,"o":4.51,"t":"2026-02-09T05:00:00Z","v":2552225,"vw":4.665618},{"c":4.88,"h":4.93,"l":4.67,"n":14503,"o":4.75,"t":"2026-02-10T05:00:00Z","v":2387012,"vw":4.853183},{"c":4.61,"h":4.9,"l":4.555,"n":12907,"o":4.88,"t":"2026-02-11T05:00:00Z","v":2164534,"vw":4.684118},{"c":4.13,"h":4.59,"l":4.12,"n":11438,"o":4.59,"t":"2026-02-12T05:00:00Z","v":2257463,"vw":4.272048},{"c":4.28,"h":4.42,"l":4.01,"n":10536,"o":4.11,"t":"2026-02-13T05:00:00Z","v":1829275,"vw":4.244938},{"c":4.27,"h":4.45,"l":4.24,"n":8818,"o":4.26,"t":"2026-02-17T05:00:00Z","v":1319063,"vw":4.338704},{"c":4.06,"h":4.32,"l":4.02,"n":5097,"o":4.3,"t":"2026-02-18T05:00:00Z","v":930762,"vw":4.12077},{"c":3.99,"h":4.1,"l":3.925,"n":4924,"o":4.06,"t":"2026-02-19T05:00:00Z","v":855795,"vw":3.985076},{"c":3.78,"h":3.965,"l":3.755,"n":6053,"o":3.95,"t":"2026-02-20T05:00:00Z","v":1130076,"vw":3.7988},{"c":3.94,"h":3.96,"l":3.715,"n":7500,"o":3.84,"t":"2026-02-23T05:00:00Z","v":1632438,"vw":3.897741},{"c":3.83,"h":3.895,"l":3.64,"n":10166,"o":3.84,"t":"2026-02-24T05:00:00Z","v":1575375,"vw":3.800247},{"c":3.98,"h":3.99,"l":3.79,"n":11990,"o":3.86,"t":"2026-02-25T05:00:00Z","v":2687395,"vw":3.936943},{"c":3.78,"h":4.01,"l":3.745,"n":6371,"o":3.96,"t":"2026-02-26T05:00:00Z","v":1475371,"vw":3.876096},{"c":3.73,"h":3.84,"l":3.67,"n":5841,"o":3.76,"t":"2026-02-27T05:00:00Z","v":1156745,"vw":3.746473},{"c":3.6,"h":3.69,"l":3.59,"n":4654,"o":3.67,"t":"2026-03-02T05:00:00Z","v":774829,"vw":3.638807},{"c":3.46,"h":3.52,"l":3.375,"n":5052,"o":3.51,"t":"2026-03-03T05:00:00Z","v":1077245,"vw":3.458754},{"c":3.48,"h":3.61,"l":3.47,"n":3985,"o":3.47,"t":"2026-03-04T05:00:00Z","v":907027,"vw":3.520904},{"c":3.47,"h":3.54,"l":3.41,"n":4696,"o":3.5,"t":"2026-03-05T05:00:00Z","v":750469,"vw":3.457539},{"c":3.46,"h":3.57,"l":3.41,"n":4539,"o":3.47,"t":"2026-03-06T05:00:00Z","v":766105,"vw":3.51203},{"c":3.49,"h":3.52,"l":3.39,"n":5403,"o":3.45,"t":"2026-03-09T04:00:00Z","v":888160,"vw":3.465052},{"c":3.45,"h":3.53,"l":3.42,"n":5951,"o":3.48,"t":"2026-03-10T04:00:00Z","v":1105701,"vw":3.469262},{"c":3.31,"h":3.47,"l":3.26,"n":7146,"o":3.46,"t":"2026-03-11T04:00:00Z","v":1544118,"vw":3.312278},{"c":3.23,"h":3.29,"l":3.19,"n":5695,"o":3.28,"t":"2026-03-12T04:00:00Z","v":1386175,"vw":3.249251},{"c":3.37,"h":3.5,"l":3.33,"n":5715,"o":3.33,"t":"2026-03-13T04:00:00Z","v":1460721,"vw":3.415341},{"c":3.46,"h":3.54,"l":3.38,"n":6103,"o":3.46,"t":"2026-03-16T04:00:00Z","v":1934258,"vw":3.455994},{"c":3.15,"h":3.15,"l":2.9301,"n":17247,"o":3.1,"t":"2026-03-17T04:00:00Z","v":4736756,"vw":3.072571},{"c":3.46,"h":3.69,"l":3.25,"n":20611,"o":3.25,"t":"2026-03-18T04:00:00Z","v":4855880,"vw":3.513222},{"c":3.29,"h":3.31,"l":3.15,"n":7920,"o":3.3,"t":"2026-03-19T04:00:00Z","v":2193331,"vw":3.223779},{"c":3.04,"h":3.2212,"l":3.04,"n":7062,"o":3.16,"t":"2026-03-20T04:00:00Z","v":1627858,"vw":3.133989},{"c":3.07,"h":3.14,"l":2.955,"n":6099,"o":3.14,"t":"2026-03-23T04:00:00Z","v":1380303,"vw":3.054122},{"c":3.04,"h":3.08,"l":2.995,"n":6933,"o":3,"t":"2026-03-24T04:00:00Z","v":1328067,"vw":3.032672},{"c":3.24,"h":3.29,"l":3.075,"n":4300,"o":3.08,"t":"2026-03-25T04:00:00Z","v":1357428,"vw":3.221982},{"c":3.14,"h":3.3,"l":3.14,"n":5599,"o":3.18,"t":"2026-03-26T04:00:00Z","v":986753,"vw":3.226317},{"c":3.01,"h":3.17,"l":3.01,"n":3192,"o":3.16,"t":"2026-03-27T04:00:00Z","v":644162,"vw":3.069045},{"c":3.02,"h":3.05,"l":3,"n":2159,"o":3.04,"t":"2026-03-30T04:00:00Z","v":421051,"vw":3.026327},{"c":3.3,"h":3.31,"l":3.0365,"n":5277,"o":3.05,"t":"2026-03-31T04:00:00Z","v":1335147,"vw":3.25001},{"c":3.41,"h":3.485,"l":3.32,"n":6562,"o":3.32,"t":"2026-04-01T04:00:00Z","v":1386813,"vw":3.418288},{"c":3.41,"h":3.45,"l":3.31,"n":3481,"o":3.31,"t":"2026-04-02T04:00:00Z","v":815980,"vw":3.412577},{"c":3.23,"h":3.41,"l":3.23,"n":3507,"o":3.39,"t":"2026-04-06T04:00:00Z","v":599244,"vw":3.26666},{"c":3.25,"h":3.28,"l":3.17,"n":6676,"o":3.22,"t":"2026-04-07T04:00:00Z","v":880739,"vw":3.243878},{"c":3.28,"h":3.4224,"l":3.26,"n":5175,"o":3.41,"t":"2026-04-08T04:00:00Z","v":849191,"vw":3.325047},{"c":3.24,"h":3.28,"l":3.18,"n":4439,"o":3.24,"t":"2026-04-09T04:00:00Z","v":937579,"vw":3.221331},{"c":3.15,"h":3.245,"l":3.13,"n":3481,"o":3.24,"t":"2026-04-10T04:00:00Z","v":430970,"vw":3.184117},{"c":3.18,"h":3.2,"l":3.08,"n":4284,"o":3.19,"t":"2026-04-13T04:00:00Z","v":577977,"vw":3.142533},{"c":3.34,"h":3.34,"l":3.18,"n":6034,"o":3.2,"t":"2026-04-14T04:00:00Z","v":812031,"vw":3.290267},{"c":3.25,"h":3.32,"l":3.22,"n":4727,"o":3.3,"t":"2026-04-15T04:00:00Z","v":775466,"vw":3.270748},{"c":3.2,"h":3.31,"l":3.17,"n":3894,"o":3.31,"t":"2026-04-16T04:00:00Z","v":598168,"vw":3.210796},{"c":3.18,"h":3.345,"l":3.16,"n":3949,"o":3.27,"t":"2026-04-17T04:00:00Z","v":674829,"vw":3.220467},{"c":3.16,"h":3.18,"l":3.11,"n":2968,"o":3.11,"t":"2026-04-20T04:00:00Z","v":472115,"vw":3.152834},{"c":3.05,"h":3.21,"l":3.01,"n":6697,"o":3.17,"t":"2026-04-21T04:00:00Z","v":1500554,"vw":3.058189},{"c":3.21,"h":3.275,"l":3.12,"n":5298,"o":3.12,"t":"2026-04-22T04:00:00Z","v":1165257,"vw":3.212391},{"c":3.1,"h":3.19,"l":3.065,"n":2392,"o":3.18,"t":"2026-04-23T04:00:00Z","v":583782,"vw":3.116288},{"c":3.09,"h":3.13,"l":3.08,"n":1578,"o":3.13,"t":"2026-04-24T04:00:00Z","v":230984,"vw":3.094995},{"c":3.06,"h":3.1273,"l":3.03,"n":2306,"o":3.09,"t":"2026-04-27T04:00:00Z","v":428661,"vw":3.059097},{"c":3.03,"h":3.06,"l":3.021,"n":1381,"o":3.03,"t":"2026-04-28T04:00:00Z","v":254623,"vw":3.041315},{"c":3.06,"h":3.08,"l":3.02,"n":1508,"o":3.04,"t":"2026-04-29T04:00:00Z","v":244888,"vw":3.044936},{"c":3.14,"h":3.14,"l":3.06,"n":1253,"o":3.06,"t":"2026-04-30T04:00:00Z","v":241212,"vw":3.107419},{"c":3.18,"h":3.2,"l":3.13,"n":1749,"o":3.14,"t":"2026-05-01T04:00:00Z","v":280874,"vw":3.178723},{"c":3.19,"h":3.24,"l":3.17,"n":1469,"o":3.17,"t":"2026-05-04T04:00:00Z","v":195983,"vw":3.213488},{"c":3.18,"h":3.275,"l":3.13,"n":2013,"o":3.16,"t":"2026-05-05T04:00:00Z","v":282820,"vw":3.173528},{"c":3.28,"h":3.29,"l":3.195,"n":2496,"o":3.25,"t":"2026-05-06T04:00:00Z","v":543940,"vw":3.261139},{"c":3.2,"h":3.28,"l":3.15,"n":2841,"o":3.26,"t":"2026-05-07T04:00:00Z","v":400730,"vw":3.199747},{"c":3.1,"h":3.28,"l":3.07,"n":4352,"o":3.25,"t":"2026-05-08T04:00:00Z","v":828741,"vw":3.118498},{"c":3.28,"h":3.28,"l":3.09,"n":6410,"o":3.11,"t":"2026-05-11T04:00:00Z","v":1331409,"vw":3.208944},{"c":3.09,"h":3.17,"l":2.95,"n":8710,"o":3.03,"t":"2026-05-12T04:00:00Z","v":2004043,"vw":3.046608},{"c":3.08,"h":3.22,"l":3.06,"n":4175,"o":3.07,"t":"2026-05-13T04:00:00Z","v":654514,"vw":3.114287},{"c":2.98,"h":3.07,"l":2.89,"n":6856,"o":3.07,"t":"2026-05-14T04:00:00Z","v":1495747,"vw":2.952484},{"c":2.92,"h":2.95,"l":2.88,"n":5065,"o":2.92,"t":"2026-05-15T04:00:00Z","v":950036,"vw":2.907212},{"c":2.8,"h":2.88,"l":2.78,"n":5095,"o":2.88,"t":"2026-05-18T04:00:00Z","v":1103428,"vw":2.817338},{"c":2.77,"h":2.875,"l":2.765,"n":5483,"o":2.79,"t":"2026-05-19T04:00:00Z","v":984047,"vw":2.807475},{"c":2.7,"h":2.845,"l":2.7,"n":7718,"o":2.77,"t":"2026-05-20T04:00:00Z","v":2471091,"vw":2.751276},{"c":2.7,"h":2.73,"l":2.665,"n":7522,"o":2.7,"t":"2026-05-21T04:00:00Z","v":1674035,"vw":2.692922},{"c":2.52,"h":2.625,"l":2.42,"n":14295,"o":2.61,"t":"2026-05-22T04:00:00Z","v":3642405,"vw":2.50973},{"c":2.51,"h":2.57,"l":2.48,"n":12241,"o":2.55,"t":"2026-05-26T04:00:00Z","v":3241191,"vw":2.509572},{"c":2.51,"h":2.61,"l":2.485,"n":7228,"o":2.49,"t":"2026-05-27T04:00:00Z","v":2379874,"vw":2.529771},{"c":2.57,"h":2.65,"l":2.51,"n":8095,"o":2.52,"t":"2026-05-28T04:00:00Z","v":1897399,"vw":2.558057},{"c":2.5,"h":2.6,"l":2.5,"n":6297,"o":2.55,"t":"2026-05-29T04:00:00Z","v":1476264,"vw":2.548502},{"c":2.67,"h":2.68,"l":2.53,"n":8503,"o":2.56,"t":"2026-06-01T04:00:00Z","v":2294179,"vw":2.596938},{"c":2.72,"h":2.74,"l":2.64,"n":4569,"o":2.67,"t":"2026-06-02T04:00:00Z","v":1060012,"vw":2.691124},{"c":2.63,"h":2.6889,"l":2.595,"n":4287,"o":2.68,"t":"2026-06-03T04:00:00Z","v":1108167,"vw":2.62832},{"c":2.56,"h":2.64,"l":2.56,"n":3800,"o":2.61,"t":"2026-06-04T04:00:00Z","v":624085,"vw":2.603066},{"c":2.48,"h":2.58,"l":2.48,"n":3342,"o":2.55,"t":"2026-06-05T04:00:00Z","v":855443,"vw":2.51007},{"c":2.49,"h":2.515,"l":2.47,"n":4721,"o":2.49,"t":"2026-06-08T04:00:00Z","v":624703,"vw":2.493267},{"c":2.49,"h":2.52,"l":2.4407,"n":5751,"o":2.49,"t":"2026-06-09T04:00:00Z","v":903766,"vw":2.480812},{"c":2.47,"h":2.51,"l":2.44,"n":5750,"o":2.47,"t":"2026-06-10T04:00:00Z","v":809827,"vw":2.470707},{"c":2.47,"h":2.495,"l":2.445,"n":6166,"o":2.46,"t":"2026-06-11T04:00:00Z","v":762776,"vw":2.47344},{"c":2.47,"h":2.53,"l":2.46,"n":4361,"o":2.48,"t":"2026-06-12T04:00:00Z","v":845069,"vw":2.480686},{"c":2.43,"h":2.54,"l":2.43,"n":6920,"o":2.51,"t":"2026-06-15T04:00:00Z","v":1763540,"vw":2.458191},{"c":2.35,"h":2.43,"l":2.34,"n":6011,"o":2.4,"t":"2026-06-16T04:00:00Z","v":1222461,"vw":2.368347},{"c":2.3,"h":2.34,"l":2.255,"n":6374,"o":2.27,"t":"2026-06-17T04:00:00Z","v":1984483,"vw":2.295456},{"c":2.26,"h":2.339,"l":2.26,"n":4029,"o":2.29,"t":"2026-06-18T04:00:00Z","v":812931,"vw":2.282151},{"c":2.25,"h":2.3,"l":2.24,"n":4489,"o":2.28,"t":"2026-06-22T04:00:00Z","v":833661,"vw":2.265983},{"c":2.27,"h":2.29,"l":2.22,"n":4692,"o":2.22,"t":"2026-06-23T04:00:00Z","v":778182,"vw":2.271071},{"c":2.23,"h":2.285,"l":2.225,"n":4609,"o":2.25,"t":"2026-06-24T04:00:00Z","v":968185,"vw":2.254294},{"c":2.19,"h":2.23,"l":2.175,"n":4767,"o":2.23,"t":"2026-06-25T04:00:00Z","v":710086,"vw":2.198657},{"c":2.27,"h":2.27,"l":2.15,"n":4820,"o":2.17,"t":"2026-06-26T04:00:00Z","v":799044,"vw":2.238414},{"c":2.32,"h":2.33,"l":2.27,"n":2623,"o":2.27,"t":"2026-06-29T04:00:00Z","v":445461,"vw":2.310034},{"c":2.3,"h":2.345,"l":2.28,"n":2516,"o":2.29,"t":"2026-06-30T04:00:00Z","v":369325,"vw":2.316018},{"c":2.42,"h":2.44,"l":2.32,"n":3921,"o":2.33,"t":"2026-07-01T04:00:00Z","v":845717,"vw":2.398193},{"c":2.38,"h":2.435,"l":2.37,"n":2746,"o":2.42,"t":"2026-07-02T04:00:00Z","v":519708,"vw":2.398109},{"c":2.41,"h":2.49,"l":2.405,"n":2769,"o":2.42,"t":"2026-07-06T04:00:00Z","v":521648,"vw":2.437903},{"c":2.35,"h":2.45,"l":2.35,"n":3393,"o":2.44,"t":"2026-07-07T04:00:00Z","v":592705,"vw":2.374019},{"c":2.42,"h":2.42,"l":2.38,"n":3538,"o":2.39,"t":"2026-07-08T04:00:00Z","v":568469,"vw":2.399171},{"c":2.51,"h":2.53,"l":2.41,"n":3571,"o":2.43,"t":"2026-07-09T04:00:00Z","v":742359,"vw":2.479323},{"c":2.45,"h":2.5,"l":2.44,"n":2615,"o":2.5,"t":"2026-07-10T04:00:00Z","v":371592,"vw":2.462546},{"c":2.37,"h":2.4372,"l":2.37,"n":3814,"o":2.42,"t":"2026-07-13T04:00:00Z","v":533185,"vw":2.399193},{"c":2.39,"h":2.45,"l":2.38,"n":3025,"o":2.45,"t":"2026-07-14T04:00:00Z","v":426106,"vw":2.406417},{"c":2.4,"h":2.495,"l":2.4,"n":1538,"o":2.43,"t":"2026-07-15T04:00:00Z","v":322767,"vw":2.443229},{"c":2.4,"h":2.45,"l":2.4,"n":1719,"o":2.43,"t":"2026-07-16T04:00:00Z","v":212095,"vw":2.421098},{"c":2.4,"h":2.41,"l":2.34,"n":2773,"o":2.37,"t":"2026-07-17T04:00:00Z","v":399834,"vw":2.383751},{"c":2.38,"h":2.45,"l":2.38,"n":2304,"o":2.42,"t":"2026-07-20T04:00:00Z","v":379583,"vw":2.412094},{"c":2.39,"h":2.42,"l":2.38,"n":2289,"o":2.38,"t":"2026-07-21T04:00:00Z","v":358657,"vw":2.400103},{"c":2.38,"h":2.41,"l":2.36,"n":3553,"o":2.36,"t":"2026-07-22T04:00:00Z","v":398261,"vw":2.379157},{"c":2.4,"h":2.44,"l":2.36,"n":4074,"o":2.36,"t":"2026-07-23T04:00:00Z","v":622278,"vw":2.402925},{"c":2.36,"h":2.43,"l":2.36,"n":1842,"o":2.39,"t":"2026-07-24T04:00:00Z","v":281377,"vw":2.400432},{"c":2.43,"h":2.45,"l":2.4,"n":2704,"o":2.4,"t":"2026-07-27T04:00:00Z","v":318785,"vw":2.429113},{"c":2.44,"h":2.49,"l":2.38,"n":2106,"o":2.38,"t":"2026-07-28T04:00:00Z","v":264335,"vw":2.438705},{"c":2.43,"h":2.492,"l":2.43,"n":1747,"o":2.44,"t":"2026-07-29T04:00:00Z","v":229707,"vw":2.453509},{"c":2.48,"h":2.49,"l":2.43,"n":2442,"o":2.44,"t":"2026-07-30T04:00:00Z","v":361996,"vw":2.466054},{"c":2.45,"h":2.48,"l":2.44,"n":2204,"o":2.46,"t":"2026-07-31T04:00:00Z","v":238518,"vw":2.460528},{"c":2.49,"h":2.56,"l":2.45,"n":2952,"o":2.45,"t":"2026-08-03T04:00:00Z","v":426201,"vw":2.492731},{"c":2.55,"h":2.56,"l":2.46,"n":2272,"o":2.46,"t":"2026-08-04T04:00:00Z","v":438183,"vw":2.530687},{"c":2.43,"h":2.58,"l":2.43,"n":3000,"o":2.58,"t":"2026-08-05T04:00:00Z","v":305009,"vw":2.458698},{"c":2.41,"h":2.47,"l":2.39,"n":2543,"o":2.47,"t":"2026-08-06T04:00:00Z","v":350203,"vw":2.419092},{"c":2.43,"h":2.46,"l":2.42,"n":2183,"o":2.42,"t":"2026-08-07T04:00:00Z","v":350055,"vw":2.443198},{"c":2.43,"h":2.48,"l":2.4,"n":3842,"o":2.42,"t":"2026-08-10T04:00:00Z","v":872129,"vw":2.433911},{"c":2.42,"h":2.59,"l":2.42,"n":4765,"o":2.53,"t":"2026-08-11T04:00:00Z","v":818644,"vw":2.473164},{"c":2.38,"h":2.46,"l":2.33,"n":6118,"o":2.46,"t":"2026-08-12T04:00:00Z","v":1054674,"vw":2.364766},{"c":2.34,"h":2.41,"l":2.325,"n":4405,"o":2.38,"t":"2026-08-13T04:00:00Z","v":1178443,"vw":2.346101},{"c":2.3,"h":2.355,"l":2.29,"n":5824,"o":2.32,"t":"2026-08-14T04:00:00Z","v":1312457,"vw":2.304221},{"c":2.28,"h":2.325,"l":2.26,"n":5126,"o":2.3,"t":"2026-08-17T04:00:00Z","v":1107922,"vw":2.275867},{"c":2.26,"h":2.33,"l":2.25,"n":5248,"o":2.3,"t":"2026-08-18T04:00:00Z","v":1820132,"vw":2.277429},{"c":2.21,"h":2.275,"l":2.17,"n":8395,"o":2.26,"t":"2026-08-19T04:00:00Z","v":2494024,"vw":2.208926},{"c":2.17,"h":2.205,"l":2.145,"n":8091,"o":2.2,"t":"2026-08-20T04:00:00Z","v":1893433,"vw":2.167062},{"c":2.18,"h":2.215,"l":2.14,"n":12598,"o":2.15,"t":"2026-08-21T04:00:00Z","v":3346529,"vw":2.161376},{"c":2.15,"h":2.2,"l":2.08,"n":7802,"o":2.17,"t":"2026-08-24T04:00:00Z","v":2257167,"vw":2.125861},{"c":2.15,"h":2.17,"l":2.125,"n":5917,"o":2.15,"t":"2026-08-25T04:00:00Z","v":2194214,"vw":2.150472},{"c":2.18,"h":2.18,"l":2.125,"n":4087,"o":2.15,"t":"2026-08-26T04:00:00Z","v":874682,"vw":2.148375},{"c":2.16,"h":2.2,"l":2.16,"n":4595,"o":2.16,"t":"2026-08-27T04:00:00Z","v":978697,"vw":2.174362},{"c":2.18,"h":2.19,"l":2.15,"n":5049,"o":2.18,"t":"2026-08-28T04:00:00Z","v":2839365,"vw":2.17465},{"c":2.14,"h":2.19,"l":2.13,"n":3168,"o":2.17,"t":"2026-08-31T04:00:00Z","v":859578,"vw":2.159196},{"c":2.1,"h":2.15,"l":2.1,"n":4196,"o":2.13,"t":"2026-09-01T04:00:00Z","v":1083187,"vw":2.113823},{"c":2.08,"h":2.13,"l":2.08,"n":3843,"o":2.11,"t":"2026-09-02T04:00:00Z","v":892681,"vw":2.103145},{"c":2.09,"h":2.11,"l":2.07,"n":4281,"o":2.09,"t":"2026-09-03T04:00:00Z","v":1257832,"vw":2.089738},{"c":2.12,"h":2.15,"l":2.1,"n":5534,"o":2.11,"t":"2026-09-04T04:00:00Z","v":1744314,"vw":2.119024},{"c":2.1,"h":2.15,"l":2.1,"n":4744,"o":2.11,"t":"2026-09-08T04:00:00Z","v":1379983,"vw":2.12388},{"c":2.06,"h":2.11,"l":2.05,"n":3526,"o":2.1,"t":"2026-09-09T04:00:00Z","v":1002869,"vw":2.071614},{"c":2.04,"h":2.07,"l":2.02,"n":3929,"o":2.06,"t":"2026-09-10T04:00:00Z","v":962549,"vw":2.047614},{"c":2.04,"h":2.055,"l":2.025,"n":3818,"o":2.05,"t":"2026-09-11T04:00:00Z","v":1459960,"vw":2.042233},{"c":2.09,"h":2.09,"l":2.025,"n":8388,"o":2.04,"t":"2026-09-14T04:00:00Z","v":1715641,"vw":2.066329},{"c":2.07,"h":2.0978,"l":2.06,"n":4890,"o":2.09,"t":"2026-09-15T04:00:00Z","v":805761,"vw":2.067983},{"c":2.06,"h":2.08,"l":2.045,"n":4137,"o":2.08,"t":"2026-09-16T04:00:00Z","v":1086725,"vw":2.064225},{"c":2.06,"h":2.08,"l":2.05,"n":3363,"o":2.08,"t":"2026-09-17T04:00:00Z","v":833048,"vw":2.061858},{"c":2.07,"h":2.075,"l":2.05,"n":3312,"o":2.06,"t":"2026-09-18T04:00:00Z","v":819567,"vw":2.059692},{"c":2.25,"h":2.255,"l":2.08,"n":5312,"o":2.08,"t":"2026-09-21T04:00:00Z","v":1728013,"vw":2.199036},{"c":2.37,"h":2.37,"l":2.24,"n":3275,"o":2.24,"t":"2026-09-22T04:00:00Z","v":955363,"vw":2.334617},{"c":2.32,"h":2.365,"l":2.3,"n":3834,"o":2.33,"t":"2026-09-23T04:00:00Z","v":696485,"vw":2.329812},{"c":2.33,"h":2.36,"l":2.3,"n":3757,"o":2.32,"t":"2026-09-24T04:00:00Z","v":819936,"vw":2.336358},{"c":2.3,"h":2.335,"l":2.28,"n":3659,"o":2.32,"t":"2026-09-25T04:00:00Z","v":736745,"vw":2.304447},{"c":2.36,"h":2.415,"l":2.25,"n":4499,"o":2.28,"t":"2026-09-28T04:00:00Z","v":1009512,"vw":2.362094},{"c":2.32,"h":2.35,"l":2.31,"n":3416,"o":2.35,"t":"2026-09-29T04:00:00Z","v":649697,"vw":2.330897},{"c":2.28,"h":2.35,"l":2.27,"n":5835,"o":2.32,"t":"2026-09-30T04:00:00Z","v":1291543,"vw":2.305489},{"c":2.29,"h":2.3193,"l":2.27,"n":2990,"o":2.3,"t":"2026-10-01T04:00:00Z","v":625170,"vw":2.285642},{"c":2.3,"h":2.305,"l":2.26,"n":2554,"o":2.27,"t":"2026-10-02T04:00:00Z","v":462387,"vw":2.275854},{"c":2.27,"h":2.3,"l":2.25,"n":2947,"o":2.27,"t":"2026-10-05T04:00:00Z","v":528580,"vw":2.278622},{"c":2.29,"h":2.32,"l":2.27,"n":1941,"o":2.27,"t":"2026-10-06T04:00:00Z","v":289782,"vw":2.301479},{"c":2.29,"h":2.31,"l":2.255,"n":3632,"o":2.27,"t":"2026-10-07T04:00:00Z","v":862986,"vw":2.282826},{"c":2.24,"h":2.28,"l":2.22,"n":2962,"o":2.28,"t":"2026-10-08T04:00:00Z","v":595097,"vw":2.243834},{"c":2.26,"h":2.31,"l":2.24,"n":3382,"o":2.24,"t":"2026-10-09T04:00:00Z","v":640119,"vw":2.275387},{"c":2.32,"h":2.35,"l":2.24,"n":2784,"o":2.24,"t":"2026-10-12T04:00:00Z","v":570618,"vw":2.318853},{"c":2.32,"h":2.34,"l":2.29,"n":2179,"o":2.29,"t":"2026-10-13T04:00:00Z","v":498461,"vw":2.319674},{"c":2.28,"h":2.35,"l":2.28,"n":2088,"o":2.32,"t":"2026-10-14T04:00:00Z","v":521476,"vw":2.315922},{"c":2.31,"h":2.32,"l":2.2509,"n":2445,"o":2.28,"t":"2026-10-15T04:00:00Z","v":425365,"vw":2.299311},{"c":2.21,"h":2.3,"l":2.21,"n":2728,"o":2.3,"t":"2026-10-16T04:00:00Z","v":553527,"vw":2.237978},{"c":2.26,"h":2.26,"l":2.2,"n":3185,"o":2.23,"t":"2026-10-19T04:00:00Z","v":701121,"vw":2.233078},{"c":2.3,"h":2.3,"l":2.245,"n":2667,"o":2.26,"t":"2026-10-20T04:00:00Z","v":581916,"vw":2.268468},{"c":2.25,"h":2.28,"l":2.22,"n":3157,"o":2.28,"t":"2026-10-21T04:00:00Z","v":733423,"vw":2.248332},{"c":2.23,"h":2.27,"l":2.215,"n":3251,"o":2.24,"t":"2026-10-22T04:00:00Z","v":797134,"vw":2.248055}],"volatilityBars":[{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-22T11:15:00Z","v":2000,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-09-22T13:00:00Z","v":129,"vw":2.24},{"c":2.3392,"h":2.3392,"l":2.24,"n":273,"o":2.24,"t":"2026-09-22T13:30:00Z","v":127280,"vw":2.295097},{"c":2.325,"h":2.345,"l":2.3225,"n":228,"o":2.335,"t":"2026-09-22T13:45:00Z","v":68400,"vw":2.334909},{"c":2.32,"h":2.3253,"l":2.31,"n":179,"o":2.325,"t":"2026-09-22T14:00:00Z","v":41603,"vw":2.320979},{"c":2.31,"h":2.32,"l":2.31,"n":90,"o":2.32,"t":"2026-09-22T14:15:00Z","v":22299,"vw":2.313554},{"c":2.31,"h":2.315,"l":2.305,"n":134,"o":2.31,"t":"2026-09-22T14:30:00Z","v":42749,"vw":2.311142},{"c":2.315,"h":2.315,"l":2.31,"n":62,"o":2.31,"t":"2026-09-22T14:45:00Z","v":7727,"vw":2.314569},{"c":2.335,"h":2.335,"l":2.315,"n":135,"o":2.315,"t":"2026-09-22T15:00:00Z","v":39267,"vw":2.324787},{"c":2.33,"h":2.34,"l":2.325,"n":218,"o":2.335,"t":"2026-09-22T15:15:00Z","v":57370,"vw":2.332738},{"c":2.33,"h":2.335,"l":2.325,"n":87,"o":2.335,"t":"2026-09-22T15:30:00Z","v":20119,"vw":2.330044},{"c":2.335,"h":2.335,"l":2.325,"n":88,"o":2.325,"t":"2026-09-22T15:45:00Z","v":16810,"vw":2.332274},{"c":2.335,"h":2.34,"l":2.335,"n":18,"o":2.335,"t":"2026-09-22T16:00:00Z","v":6611,"vw":2.335077},{"c":2.34,"h":2.345,"l":2.335,"n":62,"o":2.34,"t":"2026-09-22T16:15:00Z","v":28406,"vw":2.340728},{"c":2.345,"h":2.35,"l":2.34,"n":71,"o":2.345,"t":"2026-09-22T16:30:00Z","v":32527,"vw":2.346942},{"c":2.355,"h":2.36,"l":2.345,"n":84,"o":2.345,"t":"2026-09-22T16:45:00Z","v":38444,"vw":2.352034},{"c":2.345,"h":2.36,"l":2.345,"n":112,"o":2.355,"t":"2026-09-22T17:00:00Z","v":51875,"vw":2.350569},{"c":2.335,"h":2.345,"l":2.33,"n":73,"o":2.345,"t":"2026-09-22T17:15:00Z","v":40759,"vw":2.341817},{"c":2.33,"h":2.34,"l":2.33,"n":65,"o":2.335,"t":"2026-09-22T17:30:00Z","v":20995,"vw":2.335047},{"c":2.34,"h":2.34,"l":2.335,"n":110,"o":2.335,"t":"2026-09-22T17:45:00Z","v":10952,"vw":2.337869},{"c":2.345,"h":2.345,"l":2.34,"n":53,"o":2.34,"t":"2026-09-22T18:00:00Z","v":15934,"vw":2.340915},{"c":2.35,"h":2.35,"l":2.34,"n":94,"o":2.34,"t":"2026-09-22T18:15:00Z","v":18073,"vw":2.348333},{"c":2.355,"h":2.355,"l":2.3409,"n":137,"o":2.35,"t":"2026-09-22T18:30:00Z","v":40797,"vw":2.350977},{"c":2.35,"h":2.355,"l":2.345,"n":118,"o":2.35,"t":"2026-09-22T18:45:00Z","v":40640,"vw":2.350573},{"c":2.345,"h":2.35,"l":2.34,"n":130,"o":2.35,"t":"2026-09-22T19:00:00Z","v":16382,"vw":2.34704},{"c":2.345,"h":2.35,"l":2.34,"n":66,"o":2.34,"t":"2026-09-22T19:15:00Z","v":10177,"vw":2.347835},{"c":2.36,"h":2.36,"l":2.3401,"n":148,"o":2.35,"t":"2026-09-22T19:30:00Z","v":35228,"vw":2.350522},{"c":2.37,"h":2.37,"l":2.35,"n":242,"o":2.36,"t":"2026-09-22T19:45:00Z","v":69734,"vw":2.363354},{"c":2.37,"h":2.37,"l":2.37,"n":9,"o":2.37,"t":"2026-09-22T20:00:00Z","v":28305,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-22T21:30:00Z","v":200,"vw":2.35},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-23T12:30:00Z","v":1000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-23T13:00:00Z","v":4000,"vw":2.3},{"c":2.355,"h":2.365,"l":2.33,"n":162,"o":2.33,"t":"2026-09-23T13:30:00Z","v":47247,"vw":2.347666},{"c":2.33,"h":2.36,"l":2.33,"n":220,"o":2.355,"t":"2026-09-23T13:45:00Z","v":53412,"vw":2.343492},{"c":2.331,"h":2.335,"l":2.33,"n":90,"o":2.33,"t":"2026-09-23T14:00:00Z","v":26111,"vw":2.331613},{"c":2.325,"h":2.335,"l":2.32,"n":169,"o":2.33,"t":"2026-09-23T14:15:00Z","v":38926,"vw":2.329102},{"c":2.335,"h":2.34,"l":2.33,"n":127,"o":2.33,"t":"2026-09-23T14:30:00Z","v":21631,"vw":2.334505},{"c":2.335,"h":2.34,"l":2.335,"n":118,"o":2.335,"t":"2026-09-23T14:45:00Z","v":22552,"vw":2.338384},{"c":2.335,"h":2.34,"l":2.335,"n":110,"o":2.34,"t":"2026-09-23T15:00:00Z","v":12641,"vw":2.338024},{"c":2.34,"h":2.34,"l":2.335,"n":112,"o":2.335,"t":"2026-09-23T15:15:00Z","v":13287,"vw":2.336276},{"c":2.34,"h":2.34,"l":2.33,"n":140,"o":2.335,"t":"2026-09-23T15:30:00Z","v":19143,"vw":2.337088},{"c":2.325,"h":2.34,"l":2.3201,"n":170,"o":2.335,"t":"2026-09-23T15:45:00Z","v":40293,"vw":2.32964},{"c":2.3301,"h":2.335,"l":2.325,"n":92,"o":2.325,"t":"2026-09-23T16:00:00Z","v":22279,"vw":2.329697},{"c":2.335,"h":2.34,"l":2.33,"n":44,"o":2.335,"t":"2026-09-23T16:15:00Z","v":6181,"vw":2.334578},{"c":2.335,"h":2.34,"l":2.335,"n":48,"o":2.335,"t":"2026-09-23T16:30:00Z","v":5853,"vw":2.335185},{"c":2.325,"h":2.34,"l":2.325,"n":219,"o":2.335,"t":"2026-09-23T16:45:00Z","v":43105,"vw":2.330983},{"c":2.325,"h":2.33,"l":2.32,"n":51,"o":2.325,"t":"2026-09-23T17:00:00Z","v":11070,"vw":2.323717},{"c":2.32,"h":2.33,"l":2.3,"n":241,"o":2.33,"t":"2026-09-23T17:15:00Z","v":90507,"vw":2.313821},{"c":2.315,"h":2.32,"l":2.315,"n":61,"o":2.315,"t":"2026-09-23T17:30:00Z","v":5044,"vw":2.318668},{"c":2.32,"h":2.32,"l":2.31,"n":87,"o":2.315,"t":"2026-09-23T17:45:00Z","v":9521,"vw":2.318951},{"c":2.315,"h":2.32,"l":2.315,"n":71,"o":2.315,"t":"2026-09-23T18:00:00Z","v":6691,"vw":2.318333},{"c":2.32,"h":2.32,"l":2.31,"n":96,"o":2.32,"t":"2026-09-23T18:15:00Z","v":24800,"vw":2.314055},{"c":2.315,"h":2.32,"l":2.315,"n":67,"o":2.315,"t":"2026-09-23T18:30:00Z","v":7856,"vw":2.31507},{"c":2.325,"h":2.33,"l":2.315,"n":148,"o":2.315,"t":"2026-09-23T18:45:00Z","v":24258,"vw":2.321979},{"c":2.33,"h":2.33,"l":2.32,"n":132,"o":2.325,"t":"2026-09-23T19:00:00Z","v":15843,"vw":2.326086},{"c":2.33,"h":2.33,"l":2.325,"n":155,"o":2.33,"t":"2026-09-23T19:15:00Z","v":16239,"vw":2.328959},{"c":2.335,"h":2.34,"l":2.325,"n":211,"o":2.325,"t":"2026-09-23T19:30:00Z","v":30762,"vw":2.336145},{"c":2.34,"h":2.34,"l":2.33,"n":541,"o":2.34,"t":"2026-09-23T19:45:00Z","v":50779,"vw":2.335804},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-09-23T20:00:00Z","v":22928,"vw":2.32},{"c":2.3604,"h":2.3604,"l":2.3604,"n":1,"o":2.3604,"t":"2026-09-23T22:00:00Z","v":150,"vw":2.3604},{"c":2.3,"h":2.3049,"l":2.3,"n":3,"o":2.3049,"t":"2026-09-24T12:15:00Z","v":530,"vw":2.30245},{"c":2.305,"h":2.325,"l":2.3,"n":267,"o":2.32,"t":"2026-09-24T13:30:00Z","v":64030,"vw":2.313774},{"c":2.315,"h":2.32,"l":2.3,"n":88,"o":2.305,"t":"2026-09-24T13:45:00Z","v":27809,"vw":2.305798},{"c":2.35,"h":2.35,"l":2.315,"n":322,"o":2.315,"t":"2026-09-24T14:00:00Z","v":115058,"vw":2.331588},{"c":2.345,"h":2.355,"l":2.345,"n":182,"o":2.355,"t":"2026-09-24T14:15:00Z","v":45712,"vw":2.34973},{"c":2.335,"h":2.3482,"l":2.335,"n":173,"o":2.345,"t":"2026-09-24T14:30:00Z","v":35761,"vw":2.338253},{"c":2.33,"h":2.335,"l":2.33,"n":74,"o":2.33,"t":"2026-09-24T14:45:00Z","v":16504,"vw":2.33043},{"c":2.335,"h":2.335,"l":2.33,"n":95,"o":2.33,"t":"2026-09-24T15:00:00Z","v":26054,"vw":2.330783},{"c":2.335,"h":2.335,"l":2.33,"n":34,"o":2.33,"t":"2026-09-24T15:15:00Z","v":4571,"vw":2.333019},{"c":2.3398,"h":2.34,"l":2.335,"n":71,"o":2.335,"t":"2026-09-24T15:30:00Z","v":15362,"vw":2.336515},{"c":2.35,"h":2.35,"l":2.335,"n":119,"o":2.34,"t":"2026-09-24T15:45:00Z","v":27406,"vw":2.341356},{"c":2.345,"h":2.35,"l":2.34,"n":30,"o":2.35,"t":"2026-09-24T16:00:00Z","v":5520,"vw":2.346095},{"c":2.355,"h":2.355,"l":2.345,"n":272,"o":2.35,"t":"2026-09-24T16:15:00Z","v":74551,"vw":2.35047},{"c":2.36,"h":2.36,"l":2.355,"n":37,"o":2.355,"t":"2026-09-24T16:30:00Z","v":7288,"vw":2.359571},{"c":2.3509,"h":2.355,"l":2.3509,"n":13,"o":2.355,"t":"2026-09-24T16:45:00Z","v":2096,"vw":2.353344},{"c":2.36,"h":2.36,"l":2.355,"n":51,"o":2.355,"t":"2026-09-24T17:00:00Z","v":12808,"vw":2.359601},{"c":2.345,"h":2.355,"l":2.345,"n":164,"o":2.355,"t":"2026-09-24T17:15:00Z","v":28684,"vw":2.351588},{"c":2.34,"h":2.35,"l":2.34,"n":46,"o":2.35,"t":"2026-09-24T17:30:00Z","v":4234,"vw":2.344043},{"c":2.345,"h":2.345,"l":2.34,"n":17,"o":2.345,"t":"2026-09-24T17:45:00Z","v":3636,"vw":2.342019},{"c":2.345,"h":2.35,"l":2.34,"n":43,"o":2.345,"t":"2026-09-24T18:00:00Z","v":9168,"vw":2.34488},{"c":2.345,"h":2.35,"l":2.345,"n":53,"o":2.345,"t":"2026-09-24T18:15:00Z","v":5627,"vw":2.349086},{"c":2.35,"h":2.35,"l":2.345,"n":56,"o":2.35,"t":"2026-09-24T18:30:00Z","v":8925,"vw":2.349517},{"c":2.345,"h":2.35,"l":2.345,"n":35,"o":2.345,"t":"2026-09-24T18:45:00Z","v":5069,"vw":2.34922},{"c":2.35,"h":2.35,"l":2.345,"n":115,"o":2.345,"t":"2026-09-24T19:00:00Z","v":23041,"vw":2.349857},{"c":2.355,"h":2.36,"l":2.35,"n":177,"o":2.35,"t":"2026-09-24T19:15:00Z","v":23234,"vw":2.353257},{"c":2.33,"h":2.355,"l":2.33,"n":484,"o":2.35,"t":"2026-09-24T19:30:00Z","v":88832,"vw":2.342047},{"c":2.325,"h":2.332,"l":2.315,"n":373,"o":2.33,"t":"2026-09-24T19:45:00Z","v":84729,"vw":2.323948},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-09-24T20:00:00Z","v":27092,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-09-25T13:00:00Z","v":200,"vw":2.32},{"c":2.305,"h":2.335,"l":2.28,"n":438,"o":2.32,"t":"2026-09-25T13:30:00Z","v":179663,"vw":2.305737},{"c":2.315,"h":2.32,"l":2.31,"n":70,"o":2.31,"t":"2026-09-25T13:45:00Z","v":18521,"vw":2.312945},{"c":2.3022,"h":2.312,"l":2.2909,"n":181,"o":2.31,"t":"2026-09-25T14:00:00Z","v":49253,"vw":2.301831},{"c":2.31,"h":2.31,"l":2.305,"n":120,"o":2.305,"t":"2026-09-25T14:15:00Z","v":17616,"vw":2.308961},{"c":2.305,"h":2.31,"l":2.305,"n":102,"o":2.305,"t":"2026-09-25T14:30:00Z","v":17696,"vw":2.307032},{"c":2.295,"h":2.3,"l":2.29,"n":168,"o":2.3,"t":"2026-09-25T14:45:00Z","v":36586,"vw":2.297717},{"c":2.3,"h":2.3,"l":2.29,"n":144,"o":2.295,"t":"2026-09-25T15:00:00Z","v":37606,"vw":2.296039},{"c":2.295,"h":2.305,"l":2.2945,"n":174,"o":2.3,"t":"2026-09-25T15:15:00Z","v":56081,"vw":2.300132},{"c":2.295,"h":2.3,"l":2.295,"n":38,"o":2.295,"t":"2026-09-25T15:30:00Z","v":14301,"vw":2.296178},{"c":2.306,"h":2.31,"l":2.2901,"n":114,"o":2.2901,"t":"2026-09-25T15:45:00Z","v":33337,"vw":2.300913},{"c":2.305,"h":2.305,"l":2.305,"n":24,"o":2.305,"t":"2026-09-25T16:00:00Z","v":1661,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3,"n":50,"o":2.305,"t":"2026-09-25T16:15:00Z","v":8417,"vw":2.304697},{"c":2.3,"h":2.305,"l":2.3,"n":30,"o":2.305,"t":"2026-09-25T16:30:00Z","v":6264,"vw":2.302078},{"c":2.305,"h":2.305,"l":2.305,"n":45,"o":2.305,"t":"2026-09-25T16:45:00Z","v":4376,"vw":2.305},{"c":2.305,"h":2.31,"l":2.305,"n":131,"o":2.305,"t":"2026-09-25T17:00:00Z","v":20983,"vw":2.309056},{"c":2.31,"h":2.31,"l":2.3,"n":103,"o":2.31,"t":"2026-09-25T17:15:00Z","v":7977,"vw":2.308895},{"c":2.305,"h":2.31,"l":2.3,"n":104,"o":2.305,"t":"2026-09-25T17:30:00Z","v":15452,"vw":2.30422},{"c":2.305,"h":2.31,"l":2.305,"n":109,"o":2.305,"t":"2026-09-25T17:45:00Z","v":4451,"vw":2.306761},{"c":2.305,"h":2.305,"l":2.305,"n":57,"o":2.305,"t":"2026-09-25T18:00:00Z","v":3558,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3009,"n":54,"o":2.305,"t":"2026-09-25T18:15:00Z","v":4638,"vw":2.304868},{"c":2.305,"h":2.305,"l":2.305,"n":46,"o":2.305,"t":"2026-09-25T18:30:00Z","v":4289,"vw":2.305},{"c":2.31,"h":2.315,"l":2.3,"n":153,"o":2.305,"t":"2026-09-25T18:45:00Z","v":28052,"vw":2.309985},{"c":2.315,"h":2.315,"l":2.31,"n":61,"o":2.315,"t":"2026-09-25T19:00:00Z","v":7258,"vw":2.314773},{"c":2.305,"h":2.315,"l":2.3009,"n":182,"o":2.315,"t":"2026-09-25T19:15:00Z","v":43287,"vw":2.309872},{"c":2.305,"h":2.31,"l":2.305,"n":138,"o":2.31,"t":"2026-09-25T19:30:00Z","v":24819,"vw":2.307438},{"c":2.3,"h":2.31,"l":2.3,"n":615,"o":2.305,"t":"2026-09-25T19:45:00Z","v":65702,"vw":2.305693},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-09-25T20:00:00Z","v":20107,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-25T23:00:00Z","v":268,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-09-28T13:00:00Z","v":385,"vw":2.3},{"c":2.29,"h":2.3,"l":2.25,"n":300,"o":2.28,"t":"2026-09-28T13:30:00Z","v":95269,"vw":2.272525},{"c":2.3,"h":2.3,"l":2.295,"n":169,"o":2.295,"t":"2026-09-28T13:45:00Z","v":17782,"vw":2.299154},{"c":2.305,"h":2.305,"l":2.29,"n":175,"o":2.295,"t":"2026-09-28T14:00:00Z","v":35597,"vw":2.298687},{"c":2.315,"h":2.315,"l":2.305,"n":41,"o":2.305,"t":"2026-09-28T14:15:00Z","v":4486,"vw":2.310863},{"c":2.325,"h":2.325,"l":2.305,"n":314,"o":2.315,"t":"2026-09-28T14:30:00Z","v":69711,"vw":2.313575},{"c":2.335,"h":2.335,"l":2.321,"n":280,"o":2.325,"t":"2026-09-28T14:45:00Z","v":44699,"vw":2.331112},{"c":2.345,"h":2.345,"l":2.33,"n":88,"o":2.335,"t":"2026-09-28T15:00:00Z","v":18457,"vw":2.338634},{"c":2.35,"h":2.35,"l":2.34,"n":91,"o":2.345,"t":"2026-09-28T15:15:00Z","v":13984,"vw":2.345559},{"c":2.345,"h":2.35,"l":2.34,"n":35,"o":2.35,"t":"2026-09-28T15:30:00Z","v":4859,"vw":2.346627},{"c":2.375,"h":2.375,"l":2.345,"n":139,"o":2.345,"t":"2026-09-28T15:45:00Z","v":51427,"vw":2.356563},{"c":2.41,"h":2.415,"l":2.375,"n":329,"o":2.38,"t":"2026-09-28T16:00:00Z","v":56992,"vw":2.390123},{"c":2.405,"h":2.415,"l":2.4007,"n":180,"o":2.405,"t":"2026-09-28T16:15:00Z","v":56728,"vw":2.407647},{"c":2.41,"h":2.41,"l":2.4,"n":75,"o":2.41,"t":"2026-09-28T16:30:00Z","v":5230,"vw":2.40976},{"c":2.41,"h":2.41,"l":2.405,"n":90,"o":2.405,"t":"2026-09-28T16:45:00Z","v":6159,"vw":2.407811},{"c":2.405,"h":2.41,"l":2.39,"n":336,"o":2.41,"t":"2026-09-28T17:00:00Z","v":106795,"vw":2.399256},{"c":2.405,"h":2.41,"l":2.4,"n":68,"o":2.405,"t":"2026-09-28T17:15:00Z","v":17000,"vw":2.404459},{"c":2.405,"h":2.405,"l":2.4001,"n":30,"o":2.405,"t":"2026-09-28T17:30:00Z","v":9535,"vw":2.403704},{"c":2.405,"h":2.405,"l":2.4022,"n":10,"o":2.4022,"t":"2026-09-28T17:45:00Z","v":725,"vw":2.403968},{"c":2.41,"h":2.41,"l":2.405,"n":58,"o":2.405,"t":"2026-09-28T18:00:00Z","v":7212,"vw":2.407334},{"c":2.405,"h":2.415,"l":2.4031,"n":90,"o":2.41,"t":"2026-09-28T18:15:00Z","v":37210,"vw":2.411885},{"c":2.405,"h":2.41,"l":2.405,"n":9,"o":2.41,"t":"2026-09-28T18:30:00Z","v":1114,"vw":2.406},{"c":2.405,"h":2.405,"l":2.4,"n":15,"o":2.405,"t":"2026-09-28T18:45:00Z","v":2145,"vw":2.403971},{"c":2.395,"h":2.405,"l":2.39,"n":160,"o":2.405,"t":"2026-09-28T19:00:00Z","v":60027,"vw":2.396433},{"c":2.385,"h":2.395,"l":2.38,"n":102,"o":2.395,"t":"2026-09-28T19:15:00Z","v":41999,"vw":2.388275},{"c":2.385,"h":2.39,"l":2.38,"n":217,"o":2.385,"t":"2026-09-28T19:30:00Z","v":56137,"vw":2.387383},{"c":2.36,"h":2.39,"l":2.36,"n":705,"o":2.385,"t":"2026-09-28T19:45:00Z","v":143634,"vw":2.369868},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-09-28T20:00:00Z","v":36444,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-28T23:45:00Z","v":100,"vw":2.37},{"c":2.335,"h":2.35,"l":2.33,"n":97,"o":2.35,"t":"2026-09-29T13:30:00Z","v":17531,"vw":2.337617},{"c":2.335,"h":2.34,"l":2.33,"n":115,"o":2.335,"t":"2026-09-29T13:45:00Z","v":22167,"vw":2.337828},{"c":2.335,"h":2.335,"l":2.33,"n":54,"o":2.335,"t":"2026-09-29T14:00:00Z","v":7612,"vw":2.334657},{"c":2.335,"h":2.34,"l":2.33,"n":56,"o":2.335,"t":"2026-09-29T14:15:00Z","v":11857,"vw":2.335221},{"c":2.335,"h":2.335,"l":2.33,"n":51,"o":2.335,"t":"2026-09-29T14:30:00Z","v":10490,"vw":2.3348},{"c":2.335,"h":2.335,"l":2.33,"n":36,"o":2.335,"t":"2026-09-29T14:45:00Z","v":3603,"vw":2.334693},{"c":2.335,"h":2.335,"l":2.33,"n":46,"o":2.335,"t":"2026-09-29T15:00:00Z","v":5438,"vw":2.334689},{"c":2.335,"h":2.35,"l":2.33,"n":346,"o":2.335,"t":"2026-09-29T15:15:00Z","v":64750,"vw":2.342712},{"c":2.34,"h":2.34,"l":2.33,"n":158,"o":2.34,"t":"2026-09-29T15:30:00Z","v":15702,"vw":2.337923},{"c":2.335,"h":2.34,"l":2.33,"n":102,"o":2.34,"t":"2026-09-29T15:45:00Z","v":10023,"vw":2.338086},{"c":2.335,"h":2.34,"l":2.33,"n":105,"o":2.335,"t":"2026-09-29T16:00:00Z","v":21458,"vw":2.333598},{"c":2.335,"h":2.34,"l":2.33,"n":109,"o":2.33,"t":"2026-09-29T16:15:00Z","v":16086,"vw":2.336381},{"c":2.33,"h":2.335,"l":2.33,"n":53,"o":2.335,"t":"2026-09-29T16:30:00Z","v":7476,"vw":2.334554},{"c":2.335,"h":2.335,"l":2.33,"n":31,"o":2.335,"t":"2026-09-29T16:45:00Z","v":3748,"vw":2.334669},{"c":2.335,"h":2.335,"l":2.33,"n":63,"o":2.335,"t":"2026-09-29T17:00:00Z","v":14023,"vw":2.334449},{"c":2.335,"h":2.3365,"l":2.335,"n":87,"o":2.335,"t":"2026-09-29T17:15:00Z","v":38826,"vw":2.335063},{"c":2.335,"h":2.335,"l":2.33,"n":23,"o":2.335,"t":"2026-09-29T17:30:00Z","v":4605,"vw":2.334783},{"c":2.335,"h":2.3397,"l":2.33,"n":37,"o":2.33,"t":"2026-09-29T17:45:00Z","v":13694,"vw":2.33618},{"c":2.33,"h":2.335,"l":2.33,"n":68,"o":2.335,"t":"2026-09-29T18:00:00Z","v":23896,"vw":2.334914},{"c":2.33,"h":2.335,"l":2.33,"n":83,"o":2.335,"t":"2026-09-29T18:15:00Z","v":12525,"vw":2.332894},{"c":2.315,"h":2.335,"l":2.31,"n":258,"o":2.335,"t":"2026-09-29T18:30:00Z","v":108518,"vw":2.317315},{"c":2.325,"h":2.325,"l":2.31,"n":89,"o":2.315,"t":"2026-09-29T18:45:00Z","v":25393,"vw":2.318098},{"c":2.335,"h":2.335,"l":2.325,"n":178,"o":2.325,"t":"2026-09-29T19:00:00Z","v":31279,"vw":2.329647},{"c":2.34,"h":2.34,"l":2.335,"n":94,"o":2.335,"t":"2026-09-29T19:15:00Z","v":10314,"vw":2.338775},{"c":2.34,"h":2.34,"l":2.3308,"n":226,"o":2.335,"t":"2026-09-29T19:30:00Z","v":15817,"vw":2.337945},{"c":2.33,"h":2.34,"l":2.325,"n":649,"o":2.34,"t":"2026-09-29T19:45:00Z","v":100735,"vw":2.331223},{"c":2.32,"h":2.32,"l":2.32,"n":8,"o":2.32,"t":"2026-09-29T20:00:00Z","v":27670,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-30T09:30:00Z","v":350,"vw":2.3},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-30T11:00:00Z","v":2500,"vw":2.35},{"c":2.315,"h":2.35,"l":2.315,"n":605,"o":2.32,"t":"2026-09-30T13:30:00Z","v":155993,"vw":2.32472},{"c":2.315,"h":2.315,"l":2.31,"n":103,"o":2.315,"t":"2026-09-30T13:45:00Z","v":9738,"vw":2.313551},{"c":2.3091,"h":2.32,"l":2.305,"n":207,"o":2.315,"t":"2026-09-30T14:00:00Z","v":31725,"vw":2.314724},{"c":2.305,"h":2.31,"l":2.305,"n":159,"o":2.305,"t":"2026-09-30T14:15:00Z","v":11245,"vw":2.306307},{"c":2.305,"h":2.305,"l":2.3,"n":28,"o":2.305,"t":"2026-09-30T14:30:00Z","v":2754,"vw":2.30325},{"c":2.305,"h":2.305,"l":2.3,"n":46,"o":2.305,"t":"2026-09-30T14:45:00Z","v":4586,"vw":2.304875},{"c":2.305,"h":2.305,"l":2.3,"n":57,"o":2.3,"t":"2026-09-30T15:00:00Z","v":5720,"vw":2.30424},{"c":2.32,"h":2.34,"l":2.3,"n":519,"o":2.305,"t":"2026-09-30T15:15:00Z","v":121757,"vw":2.32316},{"c":2.32,"h":2.335,"l":2.31,"n":407,"o":2.325,"t":"2026-09-30T15:30:00Z","v":104678,"vw":2.328488},{"c":2.315,"h":2.32,"l":2.31,"n":95,"o":2.32,"t":"2026-09-30T15:45:00Z","v":14300,"vw":2.315868},{"c":2.315,"h":2.32,"l":2.315,"n":107,"o":2.315,"t":"2026-09-30T16:00:00Z","v":11805,"vw":2.31751},{"c":2.325,"h":2.33,"l":2.315,"n":179,"o":2.315,"t":"2026-09-30T16:15:00Z","v":27920,"vw":2.321738},{"c":2.3,"h":2.33,"l":2.3,"n":225,"o":2.33,"t":"2026-09-30T16:30:00Z","v":69260,"vw":2.317206},{"c":2.305,"h":2.305,"l":2.29,"n":222,"o":2.3,"t":"2026-09-30T16:45:00Z","v":61182,"vw":2.298693},{"c":2.305,"h":2.305,"l":2.305,"n":39,"o":2.305,"t":"2026-09-30T17:00:00Z","v":4920,"vw":2.305},{"c":2.295,"h":2.305,"l":2.295,"n":120,"o":2.305,"t":"2026-09-30T17:15:00Z","v":31693,"vw":2.299936},{"c":2.295,"h":2.2973,"l":2.295,"n":82,"o":2.295,"t":"2026-09-30T17:30:00Z","v":14964,"vw":2.295679},{"c":2.3,"h":2.3,"l":2.295,"n":159,"o":2.295,"t":"2026-09-30T17:45:00Z","v":22178,"vw":2.298541},{"c":2.305,"h":2.31,"l":2.295,"n":108,"o":2.295,"t":"2026-09-30T18:00:00Z","v":18186,"vw":2.301847},{"c":2.305,"h":2.305,"l":2.3,"n":77,"o":2.305,"t":"2026-09-30T18:15:00Z","v":6363,"vw":2.304745},{"c":2.305,"h":2.31,"l":2.305,"n":113,"o":2.305,"t":"2026-09-30T18:30:00Z","v":12603,"vw":2.307916},{"c":2.31,"h":2.31,"l":2.3,"n":134,"o":2.31,"t":"2026-09-30T18:45:00Z","v":12350,"vw":2.309037},{"c":2.3,"h":2.305,"l":2.295,"n":200,"o":2.305,"t":"2026-09-30T19:00:00Z","v":72758,"vw":2.301507},{"c":2.295,"h":2.305,"l":2.29,"n":340,"o":2.3,"t":"2026-09-30T19:15:00Z","v":69526,"vw":2.295954},{"c":2.285,"h":2.295,"l":2.28,"n":481,"o":2.295,"t":"2026-09-30T19:30:00Z","v":97012,"vw":2.288704},{"c":2.28,"h":2.295,"l":2.27,"n":842,"o":2.28,"t":"2026-09-30T19:45:00Z","v":185544,"vw":2.281972},{"c":2.28,"h":2.28,"l":2.28,"n":6,"o":2.28,"t":"2026-09-30T20:00:00Z","v":101749,"vw":2.28},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-30T23:15:00Z","v":400,"vw":2.34},{"c":2.3,"h":2.3193,"l":2.29,"n":147,"o":2.3,"t":"2026-10-01T13:30:00Z","v":26604,"vw":2.307632},{"c":2.3,"h":2.3,"l":2.29,"n":197,"o":2.3,"t":"2026-10-01T13:45:00Z","v":56227,"vw":2.296875},{"c":2.295,"h":2.3,"l":2.295,"n":68,"o":2.295,"t":"2026-10-01T14:00:00Z","v":9978,"vw":2.299263},{"c":2.295,"h":2.295,"l":2.29,"n":39,"o":2.295,"t":"2026-10-01T14:15:00Z","v":8163,"vw":2.29434},{"c":2.295,"h":2.299,"l":2.295,"n":30,"o":2.295,"t":"2026-10-01T14:30:00Z","v":6394,"vw":2.295274},{"c":2.29,"h":2.295,"l":2.29,"n":60,"o":2.295,"t":"2026-10-01T14:45:00Z","v":7229,"vw":2.292332},{"c":2.28,"h":2.2908,"l":2.28,"n":139,"o":2.2908,"t":"2026-10-01T15:00:00Z","v":44544,"vw":2.2872},{"c":2.285,"h":2.285,"l":2.28,"n":52,"o":2.285,"t":"2026-10-01T15:15:00Z","v":10331,"vw":2.283845},{"c":2.285,"h":2.285,"l":2.28,"n":48,"o":2.285,"t":"2026-10-01T15:30:00Z","v":4832,"vw":2.284108},{"c":2.285,"h":2.285,"l":2.27,"n":321,"o":2.285,"t":"2026-10-01T15:45:00Z","v":99627,"vw":2.2797},{"c":2.285,"h":2.285,"l":2.28,"n":17,"o":2.285,"t":"2026-10-01T16:00:00Z","v":5078,"vw":2.281904},{"c":2.285,"h":2.285,"l":2.28,"n":14,"o":2.28,"t":"2026-10-01T16:15:00Z","v":1658,"vw":2.284643},{"c":2.285,"h":2.285,"l":2.28,"n":108,"o":2.285,"t":"2026-10-01T16:30:00Z","v":15696,"vw":2.283884},{"c":2.27,"h":2.29,"l":2.27,"n":168,"o":2.285,"t":"2026-10-01T16:45:00Z","v":28676,"vw":2.279698},{"c":2.275,"h":2.275,"l":2.27,"n":100,"o":2.27,"t":"2026-10-01T17:00:00Z","v":13977,"vw":2.274335},{"c":2.28,"h":2.28,"l":2.275,"n":112,"o":2.275,"t":"2026-10-01T17:15:00Z","v":23015,"vw":2.278919},{"c":2.28,"h":2.285,"l":2.275,"n":45,"o":2.28,"t":"2026-10-01T17:30:00Z","v":13507,"vw":2.279988},{"c":2.28,"h":2.2893,"l":2.28,"n":73,"o":2.285,"t":"2026-10-01T17:45:00Z","v":13847,"vw":2.284354},{"c":2.27,"h":2.28,"l":2.27,"n":63,"o":2.28,"t":"2026-10-01T18:00:00Z","v":15076,"vw":2.27852},{"c":2.27,"h":2.275,"l":2.27,"n":23,"o":2.275,"t":"2026-10-01T18:15:00Z","v":12629,"vw":2.271253},{"c":2.28,"h":2.29,"l":2.27,"n":235,"o":2.27,"t":"2026-10-01T18:30:00Z","v":52032,"vw":2.280932},{"c":2.285,"h":2.29,"l":2.28,"n":46,"o":2.28,"t":"2026-10-01T18:45:00Z","v":9569,"vw":2.285539},{"c":2.285,"h":2.285,"l":2.285,"n":24,"o":2.285,"t":"2026-10-01T19:00:00Z","v":2940,"vw":2.285},{"c":2.285,"h":2.29,"l":2.285,"n":168,"o":2.29,"t":"2026-10-01T19:15:00Z","v":26987,"vw":2.288396},{"c":2.285,"h":2.29,"l":2.28,"n":78,"o":2.285,"t":"2026-10-01T19:30:00Z","v":12321,"vw":2.28502},{"c":2.29,"h":2.29,"l":2.28,"n":307,"o":2.285,"t":"2026-10-01T19:45:00Z","v":41041,"vw":2.285462},{"c":2.29,"h":2.29,"l":2.29,"n":10,"o":2.29,"t":"2026-10-01T20:00:00Z","v":55992,"vw":2.29},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-02T10:30:00Z","v":100,"vw":2.2},{"c":2.265,"h":2.27,"l":2.26,"n":72,"o":2.27,"t":"2026-10-02T13:30:00Z","v":16830,"vw":2.264975},{"c":2.275,"h":2.275,"l":2.27,"n":100,"o":2.27,"t":"2026-10-02T13:45:00Z","v":18692,"vw":2.270929},{"c":2.265,"h":2.275,"l":2.26,"n":166,"o":2.27,"t":"2026-10-02T14:00:00Z","v":32391,"vw":2.268223},{"c":2.275,"h":2.275,"l":2.265,"n":128,"o":2.265,"t":"2026-10-02T14:15:00Z","v":38685,"vw":2.270117},{"c":2.28,"h":2.285,"l":2.275,"n":107,"o":2.28,"t":"2026-10-02T14:30:00Z","v":29615,"vw":2.280035},{"c":2.27,"h":2.28,"l":2.27,"n":32,"o":2.28,"t":"2026-10-02T14:45:00Z","v":5155,"vw":2.277578},{"c":2.26,"h":2.275,"l":2.26,"n":82,"o":2.27,"t":"2026-10-02T15:00:00Z","v":17856,"vw":2.26848},{"c":2.265,"h":2.265,"l":2.26,"n":61,"o":2.265,"t":"2026-10-02T15:15:00Z","v":6614,"vw":2.264286},{"c":2.265,"h":2.27,"l":2.2601,"n":46,"o":2.265,"t":"2026-10-02T15:30:00Z","v":8748,"vw":2.264483},{"c":2.265,"h":2.27,"l":2.26,"n":95,"o":2.27,"t":"2026-10-02T15:45:00Z","v":11855,"vw":2.265087},{"c":2.265,"h":2.27,"l":2.265,"n":75,"o":2.265,"t":"2026-10-02T16:00:00Z","v":17538,"vw":2.266884},{"c":2.265,"h":2.265,"l":2.2634,"n":9,"o":2.265,"t":"2026-10-02T16:15:00Z","v":3263,"vw":2.264158},{"c":2.265,"h":2.27,"l":2.26,"n":91,"o":2.265,"t":"2026-10-02T16:30:00Z","v":23037,"vw":2.266365},{"c":2.265,"h":2.27,"l":2.265,"n":73,"o":2.265,"t":"2026-10-02T16:45:00Z","v":8759,"vw":2.26902},{"c":2.27,"h":2.27,"l":2.265,"n":55,"o":2.27,"t":"2026-10-02T17:00:00Z","v":11150,"vw":2.268238},{"c":2.265,"h":2.27,"l":2.265,"n":20,"o":2.27,"t":"2026-10-02T17:15:00Z","v":2128,"vw":2.265949},{"c":2.265,"h":2.265,"l":2.265,"n":11,"o":2.265,"t":"2026-10-02T17:30:00Z","v":1120,"vw":2.265},{"c":2.265,"h":2.27,"l":2.2601,"n":69,"o":2.265,"t":"2026-10-02T17:45:00Z","v":14279,"vw":2.267134},{"c":2.265,"h":2.27,"l":2.265,"n":9,"o":2.265,"t":"2026-10-02T18:00:00Z","v":657,"vw":2.2675},{"c":2.26,"h":2.27,"l":2.26,"n":29,"o":2.265,"t":"2026-10-02T18:15:00Z","v":5698,"vw":2.264844},{"c":2.265,"h":2.265,"l":2.26,"n":35,"o":2.26,"t":"2026-10-02T18:30:00Z","v":2471,"vw":2.263899},{"c":2.265,"h":2.27,"l":2.2601,"n":96,"o":2.2601,"t":"2026-10-02T18:45:00Z","v":19451,"vw":2.267724},{"c":2.28,"h":2.28,"l":2.27,"n":141,"o":2.27,"t":"2026-10-02T19:00:00Z","v":23871,"vw":2.272802},{"c":2.275,"h":2.28,"l":2.275,"n":120,"o":2.275,"t":"2026-10-02T19:15:00Z","v":12307,"vw":2.27872},{"c":2.285,"h":2.285,"l":2.275,"n":108,"o":2.275,"t":"2026-10-02T19:30:00Z","v":14182,"vw":2.27947},{"c":2.295,"h":2.305,"l":2.28,"n":422,"o":2.285,"t":"2026-10-02T19:45:00Z","v":87581,"vw":2.292153},{"c":2.297,"h":2.3,"l":2.297,"n":8,"o":2.3,"t":"2026-10-02T20:00:00Z","v":24733,"vw":2.299988},{"c":2.27,"h":2.3,"l":2.26,"n":180,"o":2.27,"t":"2026-10-05T13:30:00Z","v":44812,"vw":2.274263},{"c":2.25,"h":2.285,"l":2.25,"n":186,"o":2.275,"t":"2026-10-05T13:45:00Z","v":46592,"vw":2.266488},{"c":2.29,"h":2.29,"l":2.255,"n":189,"o":2.26,"t":"2026-10-05T14:00:00Z","v":35895,"vw":2.272289},{"c":2.295,"h":2.3,"l":2.29,"n":34,"o":2.29,"t":"2026-10-05T14:15:00Z","v":7938,"vw":2.291821},{"c":2.29,"h":2.295,"l":2.275,"n":249,"o":2.295,"t":"2026-10-05T14:30:00Z","v":50893,"vw":2.283123},{"c":2.285,"h":2.29,"l":2.2831,"n":54,"o":2.29,"t":"2026-10-05T14:45:00Z","v":6669,"vw":2.286237},{"c":2.28,"h":2.295,"l":2.28,"n":166,"o":2.285,"t":"2026-10-05T15:00:00Z","v":35867,"vw":2.287894},{"c":2.28,"h":2.2801,"l":2.28,"n":14,"o":2.28,"t":"2026-10-05T15:15:00Z","v":897,"vw":2.280023},{"c":2.28,"h":2.2801,"l":2.275,"n":113,"o":2.28,"t":"2026-10-05T15:30:00Z","v":32363,"vw":2.279822},{"c":2.28,"h":2.285,"l":2.28,"n":18,"o":2.2834,"t":"2026-10-05T15:45:00Z","v":6933,"vw":2.282259},{"c":2.27,"h":2.28,"l":2.27,"n":50,"o":2.28,"t":"2026-10-05T16:00:00Z","v":18694,"vw":2.27774},{"c":2.275,"h":2.275,"l":2.275,"n":16,"o":2.275,"t":"2026-10-05T16:15:00Z","v":2380,"vw":2.275},{"c":2.2829,"h":2.285,"l":2.27,"n":120,"o":2.275,"t":"2026-10-05T16:30:00Z","v":27252,"vw":2.279693},{"c":2.275,"h":2.28,"l":2.275,"n":96,"o":2.28,"t":"2026-10-05T16:45:00Z","v":20092,"vw":2.279109},{"c":2.275,"h":2.275,"l":2.27,"n":19,"o":2.275,"t":"2026-10-05T17:00:00Z","v":1150,"vw":2.2745},{"c":2.275,"h":2.275,"l":2.27,"n":9,"o":2.275,"t":"2026-10-05T17:15:00Z","v":2635,"vw":2.271346},{"c":2.275,"h":2.28,"l":2.275,"n":88,"o":2.275,"t":"2026-10-05T17:30:00Z","v":21675,"vw":2.278773},{"c":2.28,"h":2.28,"l":2.275,"n":59,"o":2.275,"t":"2026-10-05T17:45:00Z","v":6788,"vw":2.27846},{"c":2.27,"h":2.2791,"l":2.27,"n":13,"o":2.2791,"t":"2026-10-05T18:00:00Z","v":876,"vw":2.2754},{"c":2.28,"h":2.28,"l":2.27,"n":52,"o":2.27,"t":"2026-10-05T18:15:00Z","v":8477,"vw":2.278153},{"c":2.275,"h":2.275,"l":2.275,"n":32,"o":2.275,"t":"2026-10-05T18:30:00Z","v":3493,"vw":2.275},{"c":2.285,"h":2.285,"l":2.27,"n":99,"o":2.275,"t":"2026-10-05T18:45:00Z","v":11907,"vw":2.279493},{"c":2.285,"h":2.29,"l":2.285,"n":63,"o":2.285,"t":"2026-10-05T19:00:00Z","v":14180,"vw":2.289858},{"c":2.29,"h":2.29,"l":2.285,"n":114,"o":2.285,"t":"2026-10-05T19:15:00Z","v":13804,"vw":2.289168},{"c":2.29,"h":2.29,"l":2.285,"n":140,"o":2.29,"t":"2026-10-05T19:30:00Z","v":12017,"vw":2.286712},{"c":2.275,"h":2.285,"l":2.27,"n":350,"o":2.285,"t":"2026-10-05T19:45:00Z","v":70874,"vw":2.278077},{"c":2.27,"h":2.27,"l":2.27,"n":6,"o":2.27,"t":"2026-10-05T20:00:00Z","v":15987,"vw":2.27},{"c":2.2983,"h":2.2983,"l":2.2983,"n":1,"o":2.2983,"t":"2026-10-05T23:45:00Z","v":200,"vw":2.2983},{"c":2.2891,"h":2.29,"l":2.27,"n":122,"o":2.27,"t":"2026-10-06T13:30:00Z","v":26830,"vw":2.28185},{"c":2.285,"h":2.29,"l":2.28,"n":72,"o":2.285,"t":"2026-10-06T13:45:00Z","v":8822,"vw":2.288522},{"c":2.295,"h":2.3,"l":2.285,"n":157,"o":2.285,"t":"2026-10-06T14:00:00Z","v":23457,"vw":2.291396},{"c":2.295,"h":2.295,"l":2.29,"n":16,"o":2.295,"t":"2026-10-06T14:15:00Z","v":1496,"vw":2.293135},{"c":2.295,"h":2.295,"l":2.2906,"n":29,"o":2.295,"t":"2026-10-06T14:30:00Z","v":5425,"vw":2.29334},{"c":2.305,"h":2.305,"l":2.295,"n":102,"o":2.295,"t":"2026-10-06T14:45:00Z","v":24121,"vw":2.299747},{"c":2.305,"h":2.31,"l":2.3,"n":35,"o":2.31,"t":"2026-10-06T15:00:00Z","v":4464,"vw":2.307163},{"c":2.305,"h":2.31,"l":2.3009,"n":85,"o":2.31,"t":"2026-10-06T15:15:00Z","v":9572,"vw":2.307414},{"c":2.31,"h":2.31,"l":2.305,"n":51,"o":2.305,"t":"2026-10-06T15:30:00Z","v":4368,"vw":2.309512},{"c":2.305,"h":2.31,"l":2.3,"n":66,"o":2.31,"t":"2026-10-06T15:45:00Z","v":5357,"vw":2.306713},{"c":2.305,"h":2.31,"l":2.3,"n":45,"o":2.305,"t":"2026-10-06T16:00:00Z","v":4797,"vw":2.305171},{"c":2.3,"h":2.31,"l":2.3,"n":37,"o":2.305,"t":"2026-10-06T16:15:00Z","v":14534,"vw":2.301124},{"c":2.305,"h":2.305,"l":2.3,"n":26,"o":2.305,"t":"2026-10-06T16:30:00Z","v":1608,"vw":2.304667},{"c":2.305,"h":2.305,"l":2.3,"n":7,"o":2.305,"t":"2026-10-06T16:45:00Z","v":2489,"vw":2.304796},{"c":2.315,"h":2.32,"l":2.305,"n":86,"o":2.305,"t":"2026-10-06T17:00:00Z","v":18996,"vw":2.31205},{"c":2.315,"h":2.315,"l":2.31,"n":33,"o":2.315,"t":"2026-10-06T17:15:00Z","v":3132,"vw":2.314653},{"c":2.32,"h":2.32,"l":2.315,"n":36,"o":2.315,"t":"2026-10-06T17:30:00Z","v":3611,"vw":2.315857},{"c":2.315,"h":2.32,"l":2.315,"n":29,"o":2.315,"t":"2026-10-06T17:45:00Z","v":1883,"vw":2.317268},{"c":2.315,"h":2.32,"l":2.315,"n":38,"o":2.315,"t":"2026-10-06T18:00:00Z","v":3086,"vw":2.315517},{"c":2.315,"h":2.32,"l":2.315,"n":19,"o":2.315,"t":"2026-10-06T18:15:00Z","v":2428,"vw":2.315217},{"c":2.32,"h":2.32,"l":2.31,"n":53,"o":2.315,"t":"2026-10-06T18:30:00Z","v":4330,"vw":2.316},{"c":2.315,"h":2.32,"l":2.31,"n":20,"o":2.32,"t":"2026-10-06T18:45:00Z","v":3976,"vw":2.315377},{"c":2.32,"h":2.32,"l":2.31,"n":50,"o":2.315,"t":"2026-10-06T19:00:00Z","v":5139,"vw":2.318934},{"c":2.32,"h":2.32,"l":2.31,"n":64,"o":2.32,"t":"2026-10-06T19:15:00Z","v":6081,"vw":2.318863},{"c":2.315,"h":2.32,"l":2.31,"n":70,"o":2.32,"t":"2026-10-06T19:30:00Z","v":6683,"vw":2.316515},{"c":2.29,"h":2.315,"l":2.29,"n":288,"o":2.315,"t":"2026-10-06T19:45:00Z","v":77679,"vw":2.303428},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-06T20:00:00Z","v":11083,"vw":2.29},{"c":2.27,"h":2.28,"l":2.27,"n":23,"o":2.27,"t":"2026-10-07T13:30:00Z","v":1393,"vw":2.273127},{"c":2.285,"h":2.285,"l":2.2709,"n":91,"o":2.275,"t":"2026-10-07T13:45:00Z","v":13753,"vw":2.279499},{"c":2.285,"h":2.285,"l":2.275,"n":180,"o":2.285,"t":"2026-10-07T14:00:00Z","v":41264,"vw":2.279729},{"c":2.29,"h":2.29,"l":2.285,"n":97,"o":2.285,"t":"2026-10-07T14:15:00Z","v":13679,"vw":2.286647},{"c":2.275,"h":2.3,"l":2.275,"n":337,"o":2.29,"t":"2026-10-07T14:30:00Z","v":74410,"vw":2.288084},{"c":2.265,"h":2.275,"l":2.26,"n":145,"o":2.2726,"t":"2026-10-07T14:45:00Z","v":130333,"vw":2.273672},{"c":2.27,"h":2.27,"l":2.265,"n":165,"o":2.265,"t":"2026-10-07T15:00:00Z","v":28798,"vw":2.268949},{"c":2.265,"h":2.275,"l":2.255,"n":198,"o":2.275,"t":"2026-10-07T15:15:00Z","v":77061,"vw":2.263452},{"c":2.28,"h":2.295,"l":2.265,"n":321,"o":2.27,"t":"2026-10-07T15:30:00Z","v":99000,"vw":2.280913},{"c":2.3,"h":2.3,"l":2.29,"n":100,"o":2.29,"t":"2026-10-07T15:45:00Z","v":22144,"vw":2.294736},{"c":2.295,"h":2.3,"l":2.295,"n":16,"o":2.3,"t":"2026-10-07T16:00:00Z","v":1648,"vw":2.297986},{"c":2.2912,"h":2.3,"l":2.29,"n":103,"o":2.3,"t":"2026-10-07T16:15:00Z","v":44523,"vw":2.295107},{"c":2.295,"h":2.295,"l":2.29,"n":20,"o":2.295,"t":"2026-10-07T16:30:00Z","v":4950,"vw":2.294792},{"c":2.305,"h":2.305,"l":2.295,"n":110,"o":2.295,"t":"2026-10-07T16:45:00Z","v":18692,"vw":2.300413},{"c":2.3088,"h":2.31,"l":2.305,"n":25,"o":2.305,"t":"2026-10-07T17:00:00Z","v":2304,"vw":2.306703},{"c":2.305,"h":2.31,"l":2.305,"n":41,"o":2.31,"t":"2026-10-07T17:15:00Z","v":1808,"vw":2.308793},{"c":2.305,"h":2.31,"l":2.3,"n":37,"o":2.305,"t":"2026-10-07T17:30:00Z","v":2630,"vw":2.304146},{"c":2.305,"h":2.31,"l":2.3,"n":44,"o":2.31,"t":"2026-10-07T17:45:00Z","v":2578,"vw":2.307326},{"c":2.305,"h":2.31,"l":2.305,"n":33,"o":2.305,"t":"2026-10-07T18:00:00Z","v":11662,"vw":2.308017},{"c":2.305,"h":2.31,"l":2.305,"n":23,"o":2.305,"t":"2026-10-07T18:15:00Z","v":1851,"vw":2.308895},{"c":2.31,"h":2.31,"l":2.3,"n":51,"o":2.31,"t":"2026-10-07T18:30:00Z","v":3203,"vw":2.307437},{"c":2.305,"h":2.31,"l":2.3,"n":70,"o":2.31,"t":"2026-10-07T18:45:00Z","v":9770,"vw":2.305925},{"c":2.3,"h":2.31,"l":2.3,"n":44,"o":2.305,"t":"2026-10-07T19:00:00Z","v":2898,"vw":2.306011},{"c":2.295,"h":2.31,"l":2.295,"n":206,"o":2.305,"t":"2026-10-07T19:15:00Z","v":49455,"vw":2.298375},{"c":2.29,"h":2.295,"l":2.275,"n":417,"o":2.295,"t":"2026-10-07T19:30:00Z","v":113863,"vw":2.283688},{"c":2.285,"h":2.29,"l":2.28,"n":323,"o":2.285,"t":"2026-10-07T19:45:00Z","v":61438,"vw":2.282278},{"c":2.29,"h":2.29,"l":2.29,"n":7,"o":2.29,"t":"2026-10-07T20:00:00Z","v":22044,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-08T12:45:00Z","v":100,"vw":2.29},{"c":2.275,"h":2.28,"l":2.275,"n":11,"o":2.28,"t":"2026-10-08T13:30:00Z","v":421,"vw":2.278476},{"c":2.275,"h":2.28,"l":2.265,"n":139,"o":2.275,"t":"2026-10-08T13:45:00Z","v":28796,"vw":2.272738},{"c":2.275,"h":2.275,"l":2.275,"n":14,"o":2.275,"t":"2026-10-08T14:00:00Z","v":1880,"vw":2.275},{"c":2.275,"h":2.275,"l":2.2701,"n":28,"o":2.275,"t":"2026-10-08T14:15:00Z","v":2415,"vw":2.274366},{"c":2.275,"h":2.275,"l":2.27,"n":47,"o":2.275,"t":"2026-10-08T14:30:00Z","v":5087,"vw":2.273133},{"c":2.275,"h":2.275,"l":2.27,"n":146,"o":2.275,"t":"2026-10-08T14:45:00Z","v":15163,"vw":2.274546},{"c":2.275,"h":2.275,"l":2.27,"n":144,"o":2.275,"t":"2026-10-08T15:00:00Z","v":25964,"vw":2.272082},{"c":2.275,"h":2.275,"l":2.265,"n":183,"o":2.27,"t":"2026-10-08T15:15:00Z","v":47814,"vw":2.268444},{"c":2.27,"h":2.275,"l":2.27,"n":16,"o":2.275,"t":"2026-10-08T15:30:00Z","v":2945,"vw":2.270706},{"c":2.275,"h":2.2788,"l":2.27,"n":71,"o":2.275,"t":"2026-10-08T15:45:00Z","v":9295,"vw":2.274918},{"c":2.265,"h":2.275,"l":2.265,"n":79,"o":2.275,"t":"2026-10-08T16:00:00Z","v":28587,"vw":2.269161},{"c":2.235,"h":2.265,"l":2.235,"n":390,"o":2.265,"t":"2026-10-08T16:15:00Z","v":124647,"vw":2.244142},{"c":2.235,"h":2.235,"l":2.23,"n":54,"o":2.235,"t":"2026-10-08T16:30:00Z","v":9525,"vw":2.234946},{"c":2.225,"h":2.2399,"l":2.225,"n":95,"o":2.2399,"t":"2026-10-08T16:45:00Z","v":25961,"vw":2.229521},{"c":2.225,"h":2.23,"l":2.22,"n":72,"o":2.225,"t":"2026-10-08T17:00:00Z","v":15247,"vw":2.224235},{"c":2.225,"h":2.23,"l":2.2212,"n":47,"o":2.2212,"t":"2026-10-08T17:15:00Z","v":9003,"vw":2.226412},{"c":2.23,"h":2.23,"l":2.221,"n":74,"o":2.225,"t":"2026-10-08T17:30:00Z","v":17442,"vw":2.225905},{"c":2.23,"h":2.23,"l":2.225,"n":76,"o":2.23,"t":"2026-10-08T17:45:00Z","v":10108,"vw":2.228462},{"c":2.225,"h":2.23,"l":2.225,"n":64,"o":2.225,"t":"2026-10-08T18:00:00Z","v":5072,"vw":2.227102},{"c":2.225,"h":2.23,"l":2.225,"n":74,"o":2.23,"t":"2026-10-08T18:15:00Z","v":9292,"vw":2.228002},{"c":2.225,"h":2.23,"l":2.225,"n":89,"o":2.225,"t":"2026-10-08T18:30:00Z","v":8389,"vw":2.228454},{"c":2.225,"h":2.23,"l":2.225,"n":37,"o":2.225,"t":"2026-10-08T18:45:00Z","v":6744,"vw":2.225137},{"c":2.225,"h":2.225,"l":2.2237,"n":32,"o":2.225,"t":"2026-10-08T19:00:00Z","v":6506,"vw":2.224127},{"c":2.235,"h":2.235,"l":2.22,"n":126,"o":2.225,"t":"2026-10-08T19:15:00Z","v":22386,"vw":2.229246},{"c":2.235,"h":2.235,"l":2.23,"n":68,"o":2.235,"t":"2026-10-08T19:30:00Z","v":7355,"vw":2.233598},{"c":2.23,"h":2.24,"l":2.22,"n":559,"o":2.23,"t":"2026-10-08T19:45:00Z","v":128577,"vw":2.22597},{"c":2.24,"h":2.24,"l":2.22,"n":8,"o":2.22,"t":"2026-10-08T20:00:00Z","v":14692,"vw":2.239783},{"c":2.305,"h":2.31,"l":2.24,"n":190,"o":2.24,"t":"2026-10-09T13:30:00Z","v":47023,"vw":2.27571},{"c":2.295,"h":2.305,"l":2.29,"n":166,"o":2.305,"t":"2026-10-09T13:45:00Z","v":21435,"vw":2.298686},{"c":2.295,"h":2.3,"l":2.295,"n":228,"o":2.295,"t":"2026-10-09T14:00:00Z","v":24213,"vw":2.29956},{"c":2.295,"h":2.3,"l":2.2923,"n":145,"o":2.3,"t":"2026-10-09T14:15:00Z","v":13340,"vw":2.296193},{"c":2.2998,"h":2.3,"l":2.2901,"n":61,"o":2.295,"t":"2026-10-09T14:30:00Z","v":6847,"vw":2.29804},{"c":2.295,"h":2.295,"l":2.295,"n":51,"o":2.295,"t":"2026-10-09T14:45:00Z","v":5225,"vw":2.295},{"c":2.305,"h":2.305,"l":2.295,"n":174,"o":2.295,"t":"2026-10-09T15:00:00Z","v":34930,"vw":2.298325},{"c":2.305,"h":2.305,"l":2.3,"n":51,"o":2.3,"t":"2026-10-09T15:15:00Z","v":5507,"vw":2.30478},{"c":2.305,"h":2.305,"l":2.3,"n":44,"o":2.305,"t":"2026-10-09T15:30:00Z","v":4088,"vw":2.304054},{"c":2.3,"h":2.305,"l":2.3,"n":57,"o":2.305,"t":"2026-10-09T15:45:00Z","v":7114,"vw":2.302077},{"c":2.2943,"h":2.305,"l":2.2943,"n":137,"o":2.305,"t":"2026-10-09T16:00:00Z","v":30988,"vw":2.299912},{"c":2.295,"h":2.295,"l":2.29,"n":34,"o":2.295,"t":"2026-10-09T16:15:00Z","v":3640,"vw":2.294834},{"c":2.295,"h":2.3,"l":2.295,"n":122,"o":2.295,"t":"2026-10-09T16:30:00Z","v":18598,"vw":2.297943},{"c":2.285,"h":2.3,"l":2.285,"n":90,"o":2.295,"t":"2026-10-09T16:45:00Z","v":29743,"vw":2.291943},{"c":2.265,"h":2.285,"l":2.265,"n":196,"o":2.285,"t":"2026-10-09T17:00:00Z","v":32805,"vw":2.273465},{"c":2.265,"h":2.27,"l":2.26,"n":74,"o":2.265,"t":"2026-10-09T17:15:00Z","v":14221,"vw":2.265622},{"c":2.265,"h":2.265,"l":2.26,"n":38,"o":2.265,"t":"2026-10-09T17:30:00Z","v":8203,"vw":2.264747},{"c":2.265,"h":2.265,"l":2.265,"n":55,"o":2.265,"t":"2026-10-09T17:45:00Z","v":8542,"vw":2.265},{"c":2.265,"h":2.27,"l":2.26,"n":114,"o":2.265,"t":"2026-10-09T18:00:00Z","v":25455,"vw":2.267698},{"c":2.265,"h":2.27,"l":2.265,"n":64,"o":2.265,"t":"2026-10-09T18:15:00Z","v":13213,"vw":2.265628},{"c":2.265,"h":2.27,"l":2.26,"n":125,"o":2.265,"t":"2026-10-09T18:30:00Z","v":17167,"vw":2.263887},{"c":2.265,"h":2.265,"l":2.26,"n":57,"o":2.265,"t":"2026-10-09T18:45:00Z","v":9121,"vw":2.264765},{"c":2.265,"h":2.265,"l":2.26,"n":95,"o":2.265,"t":"2026-10-09T19:00:00Z","v":13974,"vw":2.264962},{"c":2.265,"h":2.265,"l":2.26,"n":108,"o":2.265,"t":"2026-10-09T19:15:00Z","v":13655,"vw":2.264653},{"c":2.265,"h":2.265,"l":2.26,"n":131,"o":2.26,"t":"2026-10-09T19:30:00Z","v":30322,"vw":2.264535},{"c":2.25,"h":2.275,"l":2.25,"n":603,"o":2.265,"t":"2026-10-09T19:45:00Z","v":166379,"vw":2.260636},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-09T20:00:00Z","v":28708,"vw":2.26},{"c":2.24,"h":2.25,"l":2.24,"n":13,"o":2.24,"t":"2026-10-09T20:45:00Z","v":1346,"vw":2.241717},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-09T22:15:00Z","v":500,"vw":2.28},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-09T23:45:00Z","v":183,"vw":2.23},{"c":2.28,"h":2.28,"l":2.24,"n":157,"o":2.24,"t":"2026-10-12T13:30:00Z","v":22150,"vw":2.270772},{"c":2.285,"h":2.29,"l":2.28,"n":152,"o":2.28,"t":"2026-10-12T13:45:00Z","v":27961,"vw":2.282756},{"c":2.285,"h":2.29,"l":2.285,"n":97,"o":2.29,"t":"2026-10-12T14:00:00Z","v":10154,"vw":2.286957},{"c":2.305,"h":2.305,"l":2.285,"n":109,"o":2.285,"t":"2026-10-12T14:15:00Z","v":18867,"vw":2.294382},{"c":2.3,"h":2.305,"l":2.295,"n":110,"o":2.305,"t":"2026-10-12T14:30:00Z","v":33826,"vw":2.300017},{"c":2.305,"h":2.31,"l":2.295,"n":67,"o":2.3,"t":"2026-10-12T14:45:00Z","v":9405,"vw":2.300285},{"c":2.32,"h":2.32,"l":2.305,"n":74,"o":2.305,"t":"2026-10-12T15:00:00Z","v":18247,"vw":2.309254},{"c":2.315,"h":2.319,"l":2.31,"n":54,"o":2.315,"t":"2026-10-12T15:15:00Z","v":9637,"vw":2.31485},{"c":2.32,"h":2.32,"l":2.31,"n":79,"o":2.315,"t":"2026-10-12T15:30:00Z","v":7623,"vw":2.319284},{"c":2.32,"h":2.32,"l":2.31,"n":69,"o":2.315,"t":"2026-10-12T15:45:00Z","v":20311,"vw":2.312405},{"c":2.315,"h":2.315,"l":2.31,"n":11,"o":2.315,"t":"2026-10-12T16:00:00Z","v":703,"vw":2.313},{"c":2.32,"h":2.32,"l":2.315,"n":30,"o":2.315,"t":"2026-10-12T16:15:00Z","v":8814,"vw":2.319515},{"c":2.32,"h":2.325,"l":2.315,"n":96,"o":2.315,"t":"2026-10-12T16:30:00Z","v":25499,"vw":2.320019},{"c":2.35,"h":2.35,"l":2.31,"n":292,"o":2.315,"t":"2026-10-12T16:45:00Z","v":93363,"vw":2.335324},{"c":2.335,"h":2.35,"l":2.335,"n":117,"o":2.35,"t":"2026-10-12T17:00:00Z","v":39902,"vw":2.34407},{"c":2.335,"h":2.335,"l":2.33,"n":34,"o":2.335,"t":"2026-10-12T17:15:00Z","v":5955,"vw":2.333201},{"c":2.34,"h":2.34,"l":2.335,"n":43,"o":2.335,"t":"2026-10-12T17:30:00Z","v":3838,"vw":2.33688},{"c":2.335,"h":2.34,"l":2.33,"n":64,"o":2.34,"t":"2026-10-12T17:45:00Z","v":6801,"vw":2.337098},{"c":2.33,"h":2.335,"l":2.33,"n":23,"o":2.335,"t":"2026-10-12T18:00:00Z","v":3318,"vw":2.334611},{"c":2.335,"h":2.34,"l":2.33,"n":60,"o":2.34,"t":"2026-10-12T18:15:00Z","v":7717,"vw":2.336902},{"c":2.335,"h":2.34,"l":2.33,"n":80,"o":2.335,"t":"2026-10-12T18:30:00Z","v":24250,"vw":2.331603},{"c":2.325,"h":2.34,"l":2.325,"n":82,"o":2.335,"t":"2026-10-12T18:45:00Z","v":26837,"vw":2.33105},{"c":2.33,"h":2.33,"l":2.325,"n":68,"o":2.33,"t":"2026-10-12T19:00:00Z","v":16979,"vw":2.329784},{"c":2.32,"h":2.33,"l":2.32,"n":160,"o":2.33,"t":"2026-10-12T19:15:00Z","v":37634,"vw":2.32351},{"c":2.315,"h":2.32,"l":2.31,"n":67,"o":2.32,"t":"2026-10-12T19:30:00Z","v":7245,"vw":2.317977},{"c":2.32,"h":2.32,"l":2.31,"n":269,"o":2.315,"t":"2026-10-12T19:45:00Z","v":61212,"vw":2.317499},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-12T20:00:00Z","v":14700,"vw":2.32},{"c":2.305,"h":2.3118,"l":2.29,"n":55,"o":2.29,"t":"2026-10-13T13:30:00Z","v":7449,"vw":2.30843},{"c":2.305,"h":2.315,"l":2.3,"n":94,"o":2.305,"t":"2026-10-13T13:45:00Z","v":25736,"vw":2.310177},{"c":2.305,"h":2.31,"l":2.3,"n":56,"o":2.305,"t":"2026-10-13T14:00:00Z","v":9131,"vw":2.30511},{"c":2.309,"h":2.31,"l":2.3,"n":101,"o":2.305,"t":"2026-10-13T14:15:00Z","v":29450,"vw":2.303097},{"c":2.32,"h":2.32,"l":2.305,"n":139,"o":2.31,"t":"2026-10-13T14:30:00Z","v":18112,"vw":2.313007},{"c":2.315,"h":2.32,"l":2.315,"n":30,"o":2.315,"t":"2026-10-13T14:45:00Z","v":4764,"vw":2.318628},{"c":2.32,"h":2.32,"l":2.31,"n":83,"o":2.315,"t":"2026-10-13T15:00:00Z","v":9858,"vw":2.317962},{"c":2.315,"h":2.315,"l":2.31,"n":40,"o":2.315,"t":"2026-10-13T15:15:00Z","v":7346,"vw":2.313291},{"c":2.305,"h":2.315,"l":2.3,"n":90,"o":2.315,"t":"2026-10-13T15:30:00Z","v":26525,"vw":2.309311},{"c":2.32,"h":2.32,"l":2.305,"n":117,"o":2.305,"t":"2026-10-13T15:45:00Z","v":23140,"vw":2.311177},{"c":2.32,"h":2.32,"l":2.315,"n":39,"o":2.315,"t":"2026-10-13T16:00:00Z","v":4105,"vw":2.319867},{"c":2.315,"h":2.32,"l":2.31,"n":27,"o":2.32,"t":"2026-10-13T16:15:00Z","v":1882,"vw":2.315912},{"c":2.315,"h":2.32,"l":2.31,"n":52,"o":2.31,"t":"2026-10-13T16:30:00Z","v":10174,"vw":2.315969},{"c":2.315,"h":2.32,"l":2.315,"n":35,"o":2.315,"t":"2026-10-13T16:45:00Z","v":5754,"vw":2.319053},{"c":2.315,"h":2.32,"l":2.31,"n":30,"o":2.315,"t":"2026-10-13T17:00:00Z","v":13260,"vw":2.313329},{"c":2.315,"h":2.315,"l":2.31,"n":20,"o":2.315,"t":"2026-10-13T17:15:00Z","v":1652,"vw":2.314667},{"c":2.33,"h":2.33,"l":2.315,"n":65,"o":2.315,"t":"2026-10-13T17:30:00Z","v":59513,"vw":2.322052},{"c":2.33,"h":2.33,"l":2.325,"n":30,"o":2.325,"t":"2026-10-13T17:45:00Z","v":2452,"vw":2.329522},{"c":2.3388,"h":2.34,"l":2.3277,"n":56,"o":2.33,"t":"2026-10-13T18:00:00Z","v":28734,"vw":2.331338},{"c":2.33,"h":2.34,"l":2.33,"n":26,"o":2.3399,"t":"2026-10-13T18:15:00Z","v":2136,"vw":2.33937},{"c":2.335,"h":2.34,"l":2.335,"n":16,"o":2.34,"t":"2026-10-13T18:30:00Z","v":2702,"vw":2.339038},{"c":2.335,"h":2.34,"l":2.33,"n":74,"o":2.34,"t":"2026-10-13T18:45:00Z","v":9743,"vw":2.338377},{"c":2.34,"h":2.34,"l":2.335,"n":79,"o":2.335,"t":"2026-10-13T19:00:00Z","v":9198,"vw":2.33963},{"c":2.34,"h":2.34,"l":2.335,"n":76,"o":2.34,"t":"2026-10-13T19:15:00Z","v":8545,"vw":2.339833},{"c":2.33,"h":2.34,"l":2.32,"n":208,"o":2.34,"t":"2026-10-13T19:30:00Z","v":55173,"vw":2.327311},{"c":2.31,"h":2.33,"l":2.31,"n":380,"o":2.33,"t":"2026-10-13T19:45:00Z","v":71638,"vw":2.322474},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-13T20:00:00Z","v":47635,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T13:15:00Z","v":200,"vw":2.33},{"c":2.3332,"h":2.34,"l":2.32,"n":84,"o":2.32,"t":"2026-10-14T13:30:00Z","v":20502,"vw":2.324611},{"c":2.335,"h":2.35,"l":2.335,"n":110,"o":2.335,"t":"2026-10-14T13:45:00Z","v":23754,"vw":2.341603},{"c":2.335,"h":2.335,"l":2.335,"n":10,"o":2.335,"t":"2026-10-14T14:00:00Z","v":689,"vw":2.335},{"c":2.33,"h":2.34,"l":2.33,"n":79,"o":2.335,"t":"2026-10-14T14:15:00Z","v":16509,"vw":2.337209},{"c":2.335,"h":2.335,"l":2.3201,"n":144,"o":2.33,"t":"2026-10-14T14:30:00Z","v":55623,"vw":2.326798},{"c":2.33,"h":2.34,"l":2.33,"n":62,"o":2.34,"t":"2026-10-14T14:45:00Z","v":11827,"vw":2.335739},{"c":2.335,"h":2.34,"l":2.335,"n":47,"o":2.34,"t":"2026-10-14T15:00:00Z","v":6708,"vw":2.335797},{"c":2.34,"h":2.34,"l":2.335,"n":48,"o":2.335,"t":"2026-10-14T15:15:00Z","v":7934,"vw":2.33885},{"c":2.335,"h":2.34,"l":2.33,"n":73,"o":2.34,"t":"2026-10-14T15:30:00Z","v":22019,"vw":2.331261},{"c":2.34,"h":2.34,"l":2.33,"n":76,"o":2.335,"t":"2026-10-14T15:45:00Z","v":7009,"vw":2.337696},{"c":2.335,"h":2.345,"l":2.335,"n":97,"o":2.34,"t":"2026-10-14T16:00:00Z","v":26432,"vw":2.340869},{"c":2.3101,"h":2.335,"l":2.3101,"n":122,"o":2.335,"t":"2026-10-14T16:15:00Z","v":40790,"vw":2.319392},{"c":2.315,"h":2.32,"l":2.315,"n":20,"o":2.32,"t":"2026-10-14T16:30:00Z","v":5804,"vw":2.31734},{"c":2.32,"h":2.32,"l":2.315,"n":72,"o":2.315,"t":"2026-10-14T16:45:00Z","v":12841,"vw":2.319017},{"c":2.315,"h":2.3201,"l":2.315,"n":40,"o":2.3201,"t":"2026-10-14T17:00:00Z","v":54641,"vw":2.320048},{"c":2.315,"h":2.32,"l":2.31,"n":41,"o":2.315,"t":"2026-10-14T17:15:00Z","v":9101,"vw":2.3187},{"c":2.31,"h":2.315,"l":2.31,"n":9,"o":2.315,"t":"2026-10-14T17:30:00Z","v":6349,"vw":2.311727},{"c":2.305,"h":2.312,"l":2.3,"n":73,"o":2.311,"t":"2026-10-14T17:45:00Z","v":24208,"vw":2.307766},{"c":2.3,"h":2.305,"l":2.3,"n":9,"o":2.302,"t":"2026-10-14T18:00:00Z","v":2377,"vw":2.304399},{"c":2.305,"h":2.305,"l":2.3,"n":22,"o":2.305,"t":"2026-10-14T18:15:00Z","v":1455,"vw":2.304157},{"c":2.305,"h":2.31,"l":2.305,"n":57,"o":2.305,"t":"2026-10-14T18:30:00Z","v":15095,"vw":2.307248},{"c":2.305,"h":2.305,"l":2.305,"n":12,"o":2.305,"t":"2026-10-14T18:45:00Z","v":655,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3,"n":28,"o":2.305,"t":"2026-10-14T19:00:00Z","v":1544,"vw":2.303571},{"c":2.305,"h":2.31,"l":2.3,"n":99,"o":2.3,"t":"2026-10-14T19:15:00Z","v":18758,"vw":2.308796},{"c":2.305,"h":2.31,"l":2.305,"n":83,"o":2.31,"t":"2026-10-14T19:30:00Z","v":14741,"vw":2.30966},{"c":2.28,"h":2.305,"l":2.28,"n":298,"o":2.305,"t":"2026-10-14T19:45:00Z","v":89470,"vw":2.287754},{"c":2.28,"h":2.28,"l":2.28,"n":7,"o":2.28,"t":"2026-10-14T20:00:00Z","v":19980,"vw":2.28},{"c":2.2712,"h":2.28,"l":2.2509,"n":144,"o":2.28,"t":"2026-10-15T13:30:00Z","v":42156,"vw":2.265247},{"c":2.27,"h":2.28,"l":2.265,"n":165,"o":2.275,"t":"2026-10-15T13:45:00Z","v":23277,"vw":2.270929},{"c":2.295,"h":2.295,"l":2.265,"n":132,"o":2.265,"t":"2026-10-15T14:00:00Z","v":36577,"vw":2.27662},{"c":2.295,"h":2.3,"l":2.29,"n":174,"o":2.295,"t":"2026-10-15T14:15:00Z","v":22427,"vw":2.298456},{"c":2.295,"h":2.305,"l":2.2909,"n":225,"o":2.3,"t":"2026-10-15T14:30:00Z","v":43102,"vw":2.299189},{"c":2.315,"h":2.315,"l":2.295,"n":360,"o":2.295,"t":"2026-10-15T14:45:00Z","v":38332,"vw":2.306029},{"c":2.315,"h":2.315,"l":2.31,"n":27,"o":2.315,"t":"2026-10-15T15:00:00Z","v":2062,"vw":2.313139},{"c":2.315,"h":2.32,"l":2.31,"n":90,"o":2.31,"t":"2026-10-15T15:15:00Z","v":9223,"vw":2.315882},{"c":2.315,"h":2.32,"l":2.31,"n":48,"o":2.315,"t":"2026-10-15T15:30:00Z","v":5324,"vw":2.317739},{"c":2.315,"h":2.32,"l":2.31,"n":48,"o":2.315,"t":"2026-10-15T15:45:00Z","v":6211,"vw":2.314974},{"c":2.315,"h":2.316,"l":2.31,"n":36,"o":2.315,"t":"2026-10-15T16:00:00Z","v":4260,"vw":2.313058},{"c":2.31,"h":2.32,"l":2.31,"n":55,"o":2.32,"t":"2026-10-15T16:15:00Z","v":9590,"vw":2.314087},{"c":2.3174,"h":2.3174,"l":2.31,"n":18,"o":2.31,"t":"2026-10-15T16:30:00Z","v":2814,"vw":2.311203},{"c":2.31,"h":2.315,"l":2.31,"n":19,"o":2.31,"t":"2026-10-15T16:45:00Z","v":1058,"vw":2.3125},{"c":2.315,"h":2.315,"l":2.31,"n":22,"o":2.315,"t":"2026-10-15T17:00:00Z","v":1827,"vw":2.313056},{"c":2.315,"h":2.315,"l":2.31,"n":102,"o":2.315,"t":"2026-10-15T17:15:00Z","v":38246,"vw":2.310715},{"c":2.315,"h":2.32,"l":2.31,"n":19,"o":2.31,"t":"2026-10-15T17:30:00Z","v":1483,"vw":2.313244},{"c":2.31,"h":2.315,"l":2.31,"n":17,"o":2.315,"t":"2026-10-15T17:45:00Z","v":1522,"vw":2.313333},{"c":2.31,"h":2.315,"l":2.31,"n":12,"o":2.315,"t":"2026-10-15T18:00:00Z","v":1788,"vw":2.311854},{"c":2.31,"h":2.315,"l":2.31,"n":14,"o":2.31,"t":"2026-10-15T18:15:00Z","v":1511,"vw":2.311336},{"c":2.315,"h":2.32,"l":2.31,"n":71,"o":2.31,"t":"2026-10-15T18:30:00Z","v":23558,"vw":2.315835},{"c":2.315,"h":2.32,"l":2.31,"n":46,"o":2.31,"t":"2026-10-15T18:45:00Z","v":4723,"vw":2.318153},{"c":2.315,"h":2.315,"l":2.3112,"n":11,"o":2.315,"t":"2026-10-15T19:00:00Z","v":860,"vw":2.314472},{"c":2.315,"h":2.32,"l":2.31,"n":68,"o":2.32,"t":"2026-10-15T19:15:00Z","v":9148,"vw":2.317934},{"c":2.315,"h":2.315,"l":2.315,"n":32,"o":2.315,"t":"2026-10-15T19:30:00Z","v":3818,"vw":2.315},{"c":2.3,"h":2.3155,"l":2.3,"n":318,"o":2.3101,"t":"2026-10-15T19:45:00Z","v":65443,"vw":2.308534},{"c":2.31,"h":2.31,"l":2.31,"n":7,"o":2.31,"t":"2026-10-15T20:00:00Z","v":22117,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T13:15:00Z","v":100,"vw":2.3},{"c":2.29,"h":2.3,"l":2.28,"n":96,"o":2.3,"t":"2026-10-16T13:30:00Z","v":15227,"vw":2.288381},{"c":2.265,"h":2.285,"l":2.265,"n":161,"o":2.285,"t":"2026-10-16T13:45:00Z","v":27795,"vw":2.276465},{"c":2.245,"h":2.26,"l":2.24,"n":71,"o":2.26,"t":"2026-10-16T14:00:00Z","v":21730,"vw":2.248406},{"c":2.25,"h":2.255,"l":2.245,"n":96,"o":2.25,"t":"2026-10-16T14:15:00Z","v":20892,"vw":2.249144},{"c":2.245,"h":2.255,"l":2.245,"n":134,"o":2.255,"t":"2026-10-16T14:30:00Z","v":22411,"vw":2.251213},{"c":2.255,"h":2.255,"l":2.245,"n":88,"o":2.245,"t":"2026-10-16T14:45:00Z","v":17241,"vw":2.251701},{"c":2.245,"h":2.255,"l":2.235,"n":179,"o":2.255,"t":"2026-10-16T15:00:00Z","v":36644,"vw":2.243032},{"c":2.24,"h":2.245,"l":2.24,"n":56,"o":2.245,"t":"2026-10-16T15:15:00Z","v":8294,"vw":2.243888},{"c":2.24,"h":2.245,"l":2.24,"n":21,"o":2.24,"t":"2026-10-16T15:30:00Z","v":4541,"vw":2.240198},{"c":2.235,"h":2.245,"l":2.23,"n":128,"o":2.242,"t":"2026-10-16T15:45:00Z","v":29264,"vw":2.238694},{"c":2.235,"h":2.2374,"l":2.23,"n":43,"o":2.235,"t":"2026-10-16T16:00:00Z","v":5009,"vw":2.235202},{"c":2.235,"h":2.24,"l":2.23,"n":51,"o":2.235,"t":"2026-10-16T16:15:00Z","v":6653,"vw":2.237671},{"c":2.235,"h":2.235,"l":2.235,"n":44,"o":2.235,"t":"2026-10-16T16:30:00Z","v":7163,"vw":2.235},{"c":2.23,"h":2.24,"l":2.23,"n":113,"o":2.235,"t":"2026-10-16T16:45:00Z","v":20858,"vw":2.238743},{"c":2.235,"h":2.24,"l":2.23,"n":51,"o":2.235,"t":"2026-10-16T17:00:00Z","v":18474,"vw":2.233514},{"c":2.235,"h":2.24,"l":2.23,"n":68,"o":2.235,"t":"2026-10-16T17:15:00Z","v":10194,"vw":2.23373},{"c":2.235,"h":2.235,"l":2.23,"n":32,"o":2.23,"t":"2026-10-16T17:30:00Z","v":8439,"vw":2.234046},{"c":2.235,"h":2.235,"l":2.225,"n":84,"o":2.23,"t":"2026-10-16T17:45:00Z","v":35627,"vw":2.229094},{"c":2.235,"h":2.24,"l":2.23,"n":45,"o":2.235,"t":"2026-10-16T18:00:00Z","v":7561,"vw":2.235187},{"c":2.23,"h":2.235,"l":2.23,"n":18,"o":2.235,"t":"2026-10-16T18:15:00Z","v":3619,"vw":2.231654},{"c":2.235,"h":2.235,"l":2.23,"n":15,"o":2.235,"t":"2026-10-16T18:30:00Z","v":1851,"vw":2.230581},{"c":2.23,"h":2.235,"l":2.23,"n":54,"o":2.23,"t":"2026-10-16T18:45:00Z","v":5360,"vw":2.23468},{"c":2.23,"h":2.24,"l":2.22,"n":191,"o":2.235,"t":"2026-10-16T19:00:00Z","v":82854,"vw":2.229993},{"c":2.235,"h":2.24,"l":2.235,"n":67,"o":2.24,"t":"2026-10-16T19:15:00Z","v":11077,"vw":2.239663},{"c":2.23,"h":2.24,"l":2.23,"n":123,"o":2.235,"t":"2026-10-16T19:30:00Z","v":14856,"vw":2.235554},{"c":2.22,"h":2.235,"l":2.21,"n":370,"o":2.235,"t":"2026-10-16T19:45:00Z","v":94773,"vw":2.221255},{"c":2.22,"h":2.22,"l":2.21,"n":10,"o":2.21,"t":"2026-10-16T20:00:00Z","v":10461,"vw":2.210958},{"c":2.25,"h":2.255,"l":2.222,"n":218,"o":2.23,"t":"2026-10-19T13:30:00Z","v":37815,"vw":2.241172},{"c":2.2,"h":2.25,"l":2.2,"n":604,"o":2.25,"t":"2026-10-19T13:45:00Z","v":207613,"vw":2.229658},{"c":2.205,"h":2.205,"l":2.2,"n":44,"o":2.2,"t":"2026-10-19T14:00:00Z","v":3539,"vw":2.203935},{"c":2.215,"h":2.22,"l":2.205,"n":318,"o":2.205,"t":"2026-10-19T14:15:00Z","v":64283,"vw":2.213494},{"c":2.21,"h":2.215,"l":2.21,"n":29,"o":2.2101,"t":"2026-10-19T14:30:00Z","v":26505,"vw":2.211238},{"c":2.22,"h":2.225,"l":2.215,"n":76,"o":2.215,"t":"2026-10-19T14:45:00Z","v":23377,"vw":2.219079},{"c":2.225,"h":2.225,"l":2.22,"n":14,"o":2.225,"t":"2026-10-19T15:00:00Z","v":1849,"vw":2.222714},{"c":2.225,"h":2.23,"l":2.225,"n":74,"o":2.2285,"t":"2026-10-19T15:15:00Z","v":20439,"vw":2.22805},{"c":2.23,"h":2.23,"l":2.225,"n":243,"o":2.225,"t":"2026-10-19T15:30:00Z","v":44018,"vw":2.229302},{"c":2.245,"h":2.245,"l":2.23,"n":155,"o":2.23,"t":"2026-10-19T15:45:00Z","v":29879,"vw":2.237926},{"c":2.235,"h":2.245,"l":2.2323,"n":127,"o":2.245,"t":"2026-10-19T16:00:00Z","v":18432,"vw":2.240093},{"c":2.2341,"h":2.24,"l":2.2341,"n":43,"o":2.235,"t":"2026-10-19T16:30:00Z","v":7799,"vw":2.237249},{"c":2.235,"h":2.24,"l":2.235,"n":32,"o":2.235,"t":"2026-10-19T16:45:00Z","v":4373,"vw":2.236548},{"c":2.23,"h":2.235,"l":2.23,"n":48,"o":2.23,"t":"2026-10-19T17:00:00Z","v":6448,"vw":2.234067},{"c":2.235,"h":2.24,"l":2.23,"n":18,"o":2.23,"t":"2026-10-19T17:30:00Z","v":3180,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":22,"o":2.24,"t":"2026-10-19T17:45:00Z","v":4051,"vw":2.235123},{"c":2.245,"h":2.245,"l":2.2323,"n":144,"o":2.235,"t":"2026-10-19T18:00:00Z","v":26319,"vw":2.238477},{"c":2.25,"h":2.25,"l":2.245,"n":43,"o":2.25,"t":"2026-10-19T18:15:00Z","v":4645,"vw":2.24894},{"c":2.24,"h":2.245,"l":2.24,"n":8,"o":2.245,"t":"2026-10-19T18:30:00Z","v":1139,"vw":2.241364},{"c":2.245,"h":2.25,"l":2.245,"n":38,"o":2.245,"t":"2026-10-19T18:45:00Z","v":5810,"vw":2.248052},{"c":2.245,"h":2.245,"l":2.2401,"n":6,"o":2.2401,"t":"2026-10-19T19:00:00Z","v":729,"vw":2.24299},{"c":2.245,"h":2.25,"l":2.24,"n":80,"o":2.245,"t":"2026-10-19T19:15:00Z","v":12373,"vw":2.243006},{"c":2.245,"h":2.25,"l":2.24,"n":171,"o":2.24,"t":"2026-10-19T19:30:00Z","v":26977,"vw":2.249602},{"c":2.25,"h":2.255,"l":2.24,"n":422,"o":2.245,"t":"2026-10-19T19:45:00Z","v":97356,"vw":2.246465},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-19T20:00:00Z","v":16965,"vw":2.26},{"c":2.243,"h":2.243,"l":2.243,"n":1,"o":2.243,"t":"2026-10-20T12:15:00Z","v":200,"vw":2.243},{"c":2.26,"h":2.265,"l":2.245,"n":286,"o":2.26,"t":"2026-10-20T13:30:00Z","v":68496,"vw":2.256245},{"c":2.27,"h":2.27,"l":2.255,"n":123,"o":2.255,"t":"2026-10-20T13:45:00Z","v":25691,"vw":2.266098},{"c":2.265,"h":2.27,"l":2.26,"n":78,"o":2.26,"t":"2026-10-20T14:00:00Z","v":11813,"vw":2.269177},{"c":2.28,"h":2.28,"l":2.265,"n":145,"o":2.265,"t":"2026-10-20T14:15:00Z","v":30314,"vw":2.271846},{"c":2.27,"h":2.28,"l":2.265,"n":193,"o":2.28,"t":"2026-10-20T14:30:00Z","v":71259,"vw":2.270832},{"c":2.27,"h":2.27,"l":2.265,"n":90,"o":2.27,"t":"2026-10-20T14:45:00Z","v":8769,"vw":2.269521},{"c":2.265,"h":2.27,"l":2.265,"n":74,"o":2.265,"t":"2026-10-20T15:00:00Z","v":9745,"vw":2.269621},{"c":2.265,"h":2.27,"l":2.26,"n":30,"o":2.265,"t":"2026-10-20T15:15:00Z","v":2817,"vw":2.265833},{"c":2.265,"h":2.265,"l":2.26,"n":33,"o":2.26,"t":"2026-10-20T15:30:00Z","v":8229,"vw":2.264273},{"c":2.265,"h":2.265,"l":2.26,"n":17,"o":2.265,"t":"2026-10-20T15:45:00Z","v":2186,"vw":2.264524},{"c":2.2501,"h":2.27,"l":2.25,"n":218,"o":2.265,"t":"2026-10-20T16:00:00Z","v":47551,"vw":2.263232},{"c":2.245,"h":2.255,"l":2.245,"n":63,"o":2.255,"t":"2026-10-20T16:15:00Z","v":17236,"vw":2.24977},{"c":2.265,"h":2.265,"l":2.245,"n":62,"o":2.245,"t":"2026-10-20T16:30:00Z","v":19732,"vw":2.255874},{"c":2.265,"h":2.265,"l":2.265,"n":30,"o":2.265,"t":"2026-10-20T16:45:00Z","v":2896,"vw":2.265},{"c":2.265,"h":2.265,"l":2.26,"n":16,"o":2.265,"t":"2026-10-20T17:00:00Z","v":1342,"vw":2.264135},{"c":2.275,"h":2.28,"l":2.265,"n":141,"o":2.27,"t":"2026-10-20T17:15:00Z","v":29756,"vw":2.271499},{"c":2.27,"h":2.275,"l":2.27,"n":7,"o":2.275,"t":"2026-10-20T17:30:00Z","v":454,"vw":2.2725},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-10-20T17:45:00Z","v":515,"vw":2.275},{"c":2.27,"h":2.275,"l":2.27,"n":19,"o":2.275,"t":"2026-10-20T18:00:00Z","v":1690,"vw":2.272188},{"c":2.275,"h":2.275,"l":2.27,"n":35,"o":2.275,"t":"2026-10-20T18:15:00Z","v":5411,"vw":2.274245},{"c":2.265,"h":2.27,"l":2.265,"n":127,"o":2.27,"t":"2026-10-20T18:30:00Z","v":28958,"vw":2.268633},{"c":2.27,"h":2.27,"l":2.265,"n":100,"o":2.265,"t":"2026-10-20T18:45:00Z","v":25093,"vw":2.269429},{"c":2.265,"h":2.27,"l":2.265,"n":74,"o":2.27,"t":"2026-10-20T19:00:00Z","v":7964,"vw":2.2694},{"c":2.275,"h":2.275,"l":2.265,"n":58,"o":2.27,"t":"2026-10-20T19:15:00Z","v":12234,"vw":2.27},{"c":2.275,"h":2.275,"l":2.275,"n":62,"o":2.275,"t":"2026-10-20T19:30:00Z","v":5370,"vw":2.275},{"c":2.3,"h":2.3,"l":2.2639,"n":432,"o":2.275,"t":"2026-10-20T19:45:00Z","v":111440,"vw":2.273514},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-20T20:00:00Z","v":22053,"vw":2.3},{"c":2.27,"h":2.28,"l":2.26,"n":80,"o":2.28,"t":"2026-10-21T13:30:00Z","v":17435,"vw":2.271703},{"c":2.235,"h":2.27,"l":2.23,"n":218,"o":2.27,"t":"2026-10-21T13:45:00Z","v":54902,"vw":2.251301},{"c":2.225,"h":2.24,"l":2.225,"n":128,"o":2.24,"t":"2026-10-21T14:00:00Z","v":42139,"vw":2.229946},{"c":2.24,"h":2.245,"l":2.22,"n":212,"o":2.2265,"t":"2026-10-21T14:15:00Z","v":41292,"vw":2.233784},{"c":2.245,"h":2.245,"l":2.24,"n":39,"o":2.24,"t":"2026-10-21T14:30:00Z","v":5698,"vw":2.240917},{"c":2.24,"h":2.245,"l":2.24,"n":62,"o":2.245,"t":"2026-10-21T14:45:00Z","v":9934,"vw":2.242698},{"c":2.245,"h":2.245,"l":2.24,"n":19,"o":2.24,"t":"2026-10-21T15:00:00Z","v":4529,"vw":2.240341},{"c":2.255,"h":2.26,"l":2.24,"n":202,"o":2.24,"t":"2026-10-21T15:15:00Z","v":71127,"vw":2.251974},{"c":2.255,"h":2.26,"l":2.25,"n":132,"o":2.25,"t":"2026-10-21T15:30:00Z","v":21730,"vw":2.256168},{"c":2.25,"h":2.255,"l":2.25,"n":39,"o":2.255,"t":"2026-10-21T15:45:00Z","v":3989,"vw":2.251164},{"c":2.245,"h":2.255,"l":2.24,"n":123,"o":2.25,"t":"2026-10-21T16:00:00Z","v":28003,"vw":2.248356},{"c":2.245,"h":2.245,"l":2.24,"n":43,"o":2.245,"t":"2026-10-21T16:15:00Z","v":3762,"vw":2.242063},{"c":2.24,"h":2.255,"l":2.24,"n":285,"o":2.245,"t":"2026-10-21T16:30:00Z","v":55020,"vw":2.248635},{"c":2.245,"h":2.245,"l":2.245,"n":12,"o":2.245,"t":"2026-10-21T16:45:00Z","v":1101,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":48,"o":2.245,"t":"2026-10-21T17:00:00Z","v":4793,"vw":2.248073},{"c":2.235,"h":2.245,"l":2.23,"n":75,"o":2.24,"t":"2026-10-21T17:15:00Z","v":58197,"vw":2.239509},{"c":2.245,"h":2.245,"l":2.23,"n":86,"o":2.235,"t":"2026-10-21T17:30:00Z","v":12458,"vw":2.239177},{"c":2.255,"h":2.255,"l":2.245,"n":53,"o":2.2477,"t":"2026-10-21T17:45:00Z","v":14829,"vw":2.251273},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-10-21T18:00:00Z","v":403,"vw":2.255},{"c":2.255,"h":2.255,"l":2.25,"n":6,"o":2.255,"t":"2026-10-21T18:15:00Z","v":600,"vw":2.254167},{"c":2.255,"h":2.255,"l":2.25,"n":9,"o":2.25,"t":"2026-10-21T18:30:00Z","v":825,"vw":2.252122},{"c":2.24,"h":2.255,"l":2.24,"n":131,"o":2.255,"t":"2026-10-21T18:45:00Z","v":23542,"vw":2.248074},{"c":2.245,"h":2.245,"l":2.235,"n":157,"o":2.24,"t":"2026-10-21T19:00:00Z","v":31212,"vw":2.240475},{"c":2.245,"h":2.25,"l":2.24,"n":121,"o":2.24,"t":"2026-10-21T19:15:00Z","v":21426,"vw":2.247329},{"c":2.27,"h":2.27,"l":2.24,"n":210,"o":2.25,"t":"2026-10-21T19:30:00Z","v":53925,"vw":2.257163},{"c":2.25,"h":2.27,"l":2.245,"n":503,"o":2.27,"t":"2026-10-21T19:45:00Z","v":123368,"vw":2.255578},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-21T20:00:00Z","v":15030,"vw":2.25},{"c":2.2041,"h":2.27,"l":2.2041,"n":5,"o":2.26,"t":"2026-10-21T21:00:00Z","v":7500,"vw":2.260645},{"c":2.25,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-10-22T12:45:00Z","v":500,"vw":2.246},{"c":2.255,"h":2.26,"l":2.22,"n":122,"o":2.24,"t":"2026-10-22T13:30:00Z","v":32205,"vw":2.243188},{"c":2.255,"h":2.2599,"l":2.25,"n":35,"o":2.255,"t":"2026-10-22T13:45:00Z","v":11831,"vw":2.253449},{"c":2.255,"h":2.26,"l":2.255,"n":257,"o":2.255,"t":"2026-10-22T14:00:00Z","v":36235,"vw":2.258327},{"c":2.26,"h":2.265,"l":2.255,"n":184,"o":2.255,"t":"2026-10-22T14:15:00Z","v":34003,"vw":2.259818},{"c":2.255,"h":2.26,"l":2.245,"n":151,"o":2.255,"t":"2026-10-22T14:30:00Z","v":32423,"vw":2.251279},{"c":2.26,"h":2.265,"l":2.25,"n":200,"o":2.26,"t":"2026-10-22T14:45:00Z","v":87421,"vw":2.254353},{"c":2.255,"h":2.265,"l":2.255,"n":106,"o":2.265,"t":"2026-10-22T15:00:00Z","v":30178,"vw":2.260719},{"c":2.255,"h":2.26,"l":2.25,"n":98,"o":2.255,"t":"2026-10-22T15:15:00Z","v":15238,"vw":2.259012},{"c":2.26,"h":2.26,"l":2.255,"n":138,"o":2.26,"t":"2026-10-22T15:30:00Z","v":18928,"vw":2.259065},{"c":2.265,"h":2.265,"l":2.255,"n":62,"o":2.26,"t":"2026-10-22T15:45:00Z","v":7234,"vw":2.261592},{"c":2.265,"h":2.265,"l":2.26,"n":18,"o":2.265,"t":"2026-10-22T16:00:00Z","v":743,"vw":2.264167},{"c":2.265,"h":2.27,"l":2.26,"n":145,"o":2.26,"t":"2026-10-22T16:15:00Z","v":25065,"vw":2.269284},{"c":2.2603,"h":2.27,"l":2.26,"n":75,"o":2.265,"t":"2026-10-22T16:30:00Z","v":6598,"vw":2.267021},{"c":2.2509,"h":2.26,"l":2.25,"n":107,"o":2.26,"t":"2026-10-22T16:45:00Z","v":27639,"vw":2.255805},{"c":2.255,"h":2.26,"l":2.255,"n":64,"o":2.255,"t":"2026-10-22T17:00:00Z","v":8803,"vw":2.256977},{"c":2.255,"h":2.255,"l":2.255,"n":21,"o":2.255,"t":"2026-10-22T17:15:00Z","v":1188,"vw":2.255},{"c":2.255,"h":2.255,"l":2.25,"n":15,"o":2.255,"t":"2026-10-22T17:30:00Z","v":1067,"vw":2.254478},{"c":2.265,"h":2.265,"l":2.255,"n":89,"o":2.255,"t":"2026-10-22T17:45:00Z","v":14192,"vw":2.260036},{"c":2.255,"h":2.26,"l":2.25,"n":82,"o":2.26,"t":"2026-10-22T18:00:00Z","v":18816,"vw":2.259386},{"c":2.26,"h":2.26,"l":2.25,"n":54,"o":2.251,"t":"2026-10-22T18:15:00Z","v":10244,"vw":2.254855},{"c":2.2416,"h":2.255,"l":2.2416,"n":124,"o":2.255,"t":"2026-10-22T18:30:00Z","v":32951,"vw":2.249628},{"c":2.245,"h":2.25,"l":2.24,"n":101,"o":2.2458,"t":"2026-10-22T18:45:00Z","v":19954,"vw":2.247219},{"c":2.245,"h":2.25,"l":2.245,"n":58,"o":2.245,"t":"2026-10-22T19:00:00Z","v":11834,"vw":2.24624},{"c":2.245,"h":2.255,"l":2.245,"n":159,"o":2.245,"t":"2026-10-22T19:15:00Z","v":85778,"vw":2.249835},{"c":2.245,"h":2.245,"l":2.235,"n":130,"o":2.245,"t":"2026-10-22T19:30:00Z","v":43067,"vw":2.240976},{"c":2.23,"h":2.25,"l":2.215,"n":424,"o":2.245,"t":"2026-10-22T19:45:00Z","v":149585,"vw":2.228059},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-22T20:00:00Z","v":27584,"vw":2.23},{"c":2.2,"h":2.21,"l":2.2,"n":4,"o":2.21,"t":"2026-10-22T22:45:00Z","v":799,"vw":2.208038}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":4.284441566346221,"iv":1.2951392566695779,"gamma":0.38367881475455273,"theta":-0.002008252985100507,"vega":0.0010485861414056652,"rho":0.0001506404318034809,"breakevenPct":93.24850073301442},{"delta":0.15,"premium":0.025,"strike":3.2441280775788623,"iv":0.7821079939100718,"gamma":0.7612412739423123,"theta":-0.0015713130450424563,"vega":0.0014124726198945596,"rho":0.00023333607202877685,"breakevenPct":46.59767164030772}],"put":[{"delta":0.5,"premium":0.7939165195991742,"strike":2.6816306662356713,"iv":1.9217400285583581,"gamma":0.3326151824353883,"theta":-0.007951543334557913,"vega":0.0024582584587246495,"rho":-0.001508659237968272,"breakevenPct":15.349141406435113},{"delta":0.55,"premium":1.2495077568968433,"strike":3.1715137170933803,"iv":2.1068630062361957,"gamma":0.3017842019508634,"theta":-0.0082554887536863,"vega":0.002370079843048911,"rho":-0.001955076418883197,"breakevenPct":13.811391919437822},{"delta":0.6,"premium":1.705098994194512,"strike":3.6613967679510884,"iv":2.291985983914033,"gamma":0.27095322146633866,"theta":-0.008559434172814684,"vega":0.002281901227373172,"rho":-0.0024014935997981207,"breakevenPct":12.273642432440534},{"delta":0.65,"premium":2.1606902314921816,"strike":4.151279818808797,"iv":2.4771089615918704,"gamma":0.24012224098181378,"theta":-0.00886337959194307,"vega":0.0021937226116974335,"rho":-0.002847910780713046,"breakevenPct":10.735892945443243},{"delta":0.7,"premium":2.6162814687898495,"strike":4.6411628696665055,"iv":2.662231939269707,"gamma":0.209291260497289,"theta":-0.009167325011071457,"vega":0.0021055439960216953,"rho":-0.0032943279616279696,"breakevenPct":9.198143458445955},{"delta":0.75,"premium":4.321152591307946,"strike":6.371152591307945,"iv":3.2198169351751273,"gamma":0.16059657012435508,"theta":-0.010370000238023798,"vega":0.0019848605375742297,"rho":-0.004724819702879397,"breakevenPct":8.071748878923774}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":4.284441566346221,"iv":1.2951392566695779,"gamma":0.38367881475455273,"theta":-0.002008252985100507,"vega":0.0010485861414056652,"rho":0.0001506404318034809,"breakevenPct":93.24850073301442},{"delta":0.15,"premium":0.025,"strike":3.2441280775788623,"iv":0.7821079939100718,"gamma":0.7612412739423123,"theta":-0.0015713130450424563,"vega":0.0014124726198945596,"rho":0.00023333607202877685,"breakevenPct":46.59767164030772}],"put":[{"delta":0.5,"premium":0.7939165195991742,"strike":2.6816306662356713,"iv":1.9217400285583581,"gamma":0.3326151824353883,"theta":-0.007951543334557913,"vega":0.0024582584587246495,"rho":-0.001508659237968272,"breakevenPct":15.349141406435113},{"delta":0.55,"premium":1.2495077568968433,"strike":3.1715137170933803,"iv":2.1068630062361957,"gamma":0.3017842019508634,"theta":-0.0082554887536863,"vega":0.002370079843048911,"rho":-0.001955076418883197,"breakevenPct":13.811391919437822},{"delta":0.6,"premium":1.705098994194512,"strike":3.6613967679510884,"iv":2.291985983914033,"gamma":0.27095322146633866,"theta":-0.008559434172814684,"vega":0.002281901227373172,"rho":-0.0024014935997981207,"breakevenPct":12.273642432440534},{"delta":0.65,"premium":2.1606902314921816,"strike":4.151279818808797,"iv":2.4771089615918704,"gamma":0.24012224098181378,"theta":-0.00886337959194307,"vega":0.0021937226116974335,"rho":-0.002847910780713046,"breakevenPct":10.735892945443243},{"delta":0.7,"premium":2.6162814687898495,"strike":4.6411628696665055,"iv":2.662231939269707,"gamma":0.209291260497289,"theta":-0.009167325011071457,"vega":0.0021055439960216953,"rho":-0.0032943279616279696,"breakevenPct":9.198143458445955},{"delta":0.75,"premium":4.321152591307946,"strike":6.371152591307945,"iv":3.2198169351751273,"gamma":0.16059657012435508,"theta":-0.010370000238023798,"vega":0.0019848605375742297,"rho":-0.004724819702879397,"breakevenPct":8.071748878923774}]}},"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"}}