{"symbol":"WOOF","url":"https://intraalpha.com/companies/WOOF","capturedAt":"2026-10-23T04:45:10.225Z","state":"ready","quote":{"symbol":"WOOF","last_price":2.49,"prev_close":2.31,"regular_close":2.53,"change":0.18,"change_pct":7.7922,"regular_change":0.22,"regular_change_pct":9.5238,"extended_change":-0.04,"extended_change_pct":-1.581,"bid":2.49,"ask":2.52,"bid_size":100,"ask_size":900,"volume":4835430,"vwap":2.476243,"open":2.32,"high":2.545,"low":2.3,"close":2.53,"trade_count":21558,"last_trade_at":"2026-10-22T23:43:18.635464855Z","last_quote_at":"2026-10-22T23:56:19.65845705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","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":"WOOF","fetched_at":"2026-10-23T04:45:09.717074+00:00","name":"Petco Health and Wellness Company, Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Petco Health and Wellness Company, Inc. is a retailer of premium quality pet supplies, supplies and services and companion animals. The company is headquartered in San Diego, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":661629000,"ebitda":332369000,"pe_ratio":23.1,"peg_ratio":null,"book_value":4.219,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":5965491000,"gross_profit_ttm":2315357000,"profit_margin":0.0051,"operating_margin_ttm":0.0321,"return_on_assets_ttm":0.0164,"return_on_equity_ttm":0.0258,"quarterly_earnings_growth":1.6,"quarterly_revenue_growth":0,"analyst_target_price":3.469,"analyst_number":1,"beta":1.585,"fifty_two_week_high":3.87,"fifty_two_week_low":2.14,"fifty_day_ma":2.481,"two_hundred_day_ma":2.685,"shares_outstanding":248629000,"forward_pe":6.98,"price_to_sales":0.111,"price_to_book":0.547,"ev_to_revenue":0.534,"ev_to_ebitda":9.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:09.717074+00:00"},"optionObservedAt":"2026-10-22T19:50:05.953Z","bars":[{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-16T13:05:00Z","v":150,"vw":2.39},{"c":2.395,"h":2.41,"l":2.38,"n":292,"o":2.405,"t":"2026-10-16T13:30:00Z","v":107583,"vw":2.402988},{"c":2.3976,"h":2.406,"l":2.39,"n":95,"o":2.395,"t":"2026-10-16T13:35:00Z","v":14888,"vw":2.400892},{"c":2.404,"h":2.41,"l":2.3999,"n":198,"o":2.4,"t":"2026-10-16T13:40:00Z","v":14982,"vw":2.403155},{"c":2.406,"h":2.42,"l":2.4,"n":194,"o":2.4,"t":"2026-10-16T13:45:00Z","v":28720,"vw":2.408485},{"c":2.41,"h":2.416,"l":2.4,"n":114,"o":2.41,"t":"2026-10-16T13:50:00Z","v":18269,"vw":2.410112},{"c":2.4,"h":2.41,"l":2.4,"n":265,"o":2.4,"t":"2026-10-16T13:55:00Z","v":51340,"vw":2.407264},{"c":2.4,"h":2.41,"l":2.4,"n":123,"o":2.405,"t":"2026-10-16T14:00:00Z","v":13542,"vw":2.401033},{"c":2.3976,"h":2.41,"l":2.3938,"n":264,"o":2.4024,"t":"2026-10-16T14:05:00Z","v":38418,"vw":2.400624},{"c":2.38,"h":2.4,"l":2.38,"n":121,"o":2.4,"t":"2026-10-16T14:10:00Z","v":15601,"vw":2.390966},{"c":2.385,"h":2.39,"l":2.38,"n":78,"o":2.385,"t":"2026-10-16T14:15:00Z","v":5462,"vw":2.384029},{"c":2.385,"h":2.39,"l":2.38,"n":165,"o":2.38,"t":"2026-10-16T14:20:00Z","v":13746,"vw":2.384586},{"c":2.39,"h":2.396,"l":2.38,"n":319,"o":2.385,"t":"2026-10-16T14:25:00Z","v":33105,"vw":2.389323},{"c":2.39,"h":2.4,"l":2.38,"n":373,"o":2.39,"t":"2026-10-16T14:30:00Z","v":43673,"vw":2.390439},{"c":2.38,"h":2.39,"l":2.38,"n":84,"o":2.385,"t":"2026-10-16T14:35:00Z","v":6396,"vw":2.384028},{"c":2.3824,"h":2.386,"l":2.38,"n":94,"o":2.385,"t":"2026-10-16T14:40:00Z","v":11457,"vw":2.381168},{"c":2.38,"h":2.39,"l":2.38,"n":241,"o":2.385,"t":"2026-10-16T14:45:00Z","v":39450,"vw":2.381333},{"c":2.38,"h":2.39,"l":2.38,"n":127,"o":2.38,"t":"2026-10-16T14:50:00Z","v":12571,"vw":2.383974},{"c":2.39,"h":2.39,"l":2.38,"n":162,"o":2.385,"t":"2026-10-16T14:55:00Z","v":10507,"vw":2.384066},{"c":2.39,"h":2.39,"l":2.38,"n":267,"o":2.385,"t":"2026-10-16T15:00:00Z","v":23693,"vw":2.385218},{"c":2.4,"h":2.4,"l":2.38,"n":371,"o":2.38,"t":"2026-10-16T15:05:00Z","v":69506,"vw":2.390351},{"c":2.395,"h":2.4,"l":2.39,"n":225,"o":2.39,"t":"2026-10-16T15:10:00Z","v":23142,"vw":2.393272},{"c":2.38,"h":2.4,"l":2.38,"n":363,"o":2.3976,"t":"2026-10-16T15:15:00Z","v":53559,"vw":2.391407},{"c":2.3824,"h":2.39,"l":2.38,"n":181,"o":2.385,"t":"2026-10-16T15:20:00Z","v":15113,"vw":2.384076},{"c":2.38,"h":2.39,"l":2.38,"n":166,"o":2.3824,"t":"2026-10-16T15:25:00Z","v":14363,"vw":2.382661},{"c":2.38,"h":2.39,"l":2.38,"n":116,"o":2.385,"t":"2026-10-16T15:30:00Z","v":11129,"vw":2.382459},{"c":2.38,"h":2.39,"l":2.38,"n":118,"o":2.38,"t":"2026-10-16T15:35:00Z","v":18177,"vw":2.382904},{"c":2.38,"h":2.39,"l":2.38,"n":271,"o":2.38,"t":"2026-10-16T15:40:00Z","v":26579,"vw":2.382038},{"c":2.38,"h":2.39,"l":2.38,"n":283,"o":2.3824,"t":"2026-10-16T15:45:00Z","v":31697,"vw":2.382441},{"c":2.37,"h":2.39,"l":2.37,"n":337,"o":2.38,"t":"2026-10-16T15:50:00Z","v":42966,"vw":2.378272},{"c":2.375,"h":2.38,"l":2.37,"n":277,"o":2.37,"t":"2026-10-16T15:55:00Z","v":21062,"vw":2.371749},{"c":2.365,"h":2.38,"l":2.3601,"n":444,"o":2.3724,"t":"2026-10-16T16:00:00Z","v":77148,"vw":2.370575},{"c":2.366,"h":2.37,"l":2.36,"n":277,"o":2.365,"t":"2026-10-16T16:05:00Z","v":28895,"vw":2.3656},{"c":2.365,"h":2.37,"l":2.36,"n":146,"o":2.3699,"t":"2026-10-16T16:10:00Z","v":16607,"vw":2.364618},{"c":2.3624,"h":2.37,"l":2.36,"n":206,"o":2.37,"t":"2026-10-16T16:15:00Z","v":17122,"vw":2.364399},{"c":2.36,"h":2.37,"l":2.36,"n":221,"o":2.365,"t":"2026-10-16T16:20:00Z","v":22130,"vw":2.362604},{"c":2.37,"h":2.37,"l":2.36,"n":146,"o":2.36,"t":"2026-10-16T16:25:00Z","v":12186,"vw":2.362856},{"c":2.355,"h":2.3626,"l":2.35,"n":228,"o":2.36,"t":"2026-10-16T16:30:00Z","v":31652,"vw":2.355391},{"c":2.35,"h":2.3599,"l":2.35,"n":72,"o":2.3599,"t":"2026-10-16T16:35:00Z","v":6556,"vw":2.352468},{"c":2.355,"h":2.36,"l":2.35,"n":163,"o":2.3524,"t":"2026-10-16T16:40:00Z","v":13715,"vw":2.353127},{"c":2.3526,"h":2.355,"l":2.35,"n":135,"o":2.355,"t":"2026-10-16T16:45:00Z","v":10317,"vw":2.352458},{"c":2.345,"h":2.36,"l":2.345,"n":122,"o":2.355,"t":"2026-10-16T16:50:00Z","v":17499,"vw":2.350379},{"c":2.35,"h":2.35,"l":2.34,"n":232,"o":2.345,"t":"2026-10-16T16:55:00Z","v":22095,"vw":2.343721},{"c":2.34,"h":2.35,"l":2.335,"n":406,"o":2.3424,"t":"2026-10-16T17:00:00Z","v":50582,"vw":2.340424},{"c":2.331,"h":2.34,"l":2.331,"n":38,"o":2.34,"t":"2026-10-16T17:05:00Z","v":1996,"vw":2.335994},{"c":2.335,"h":2.3354,"l":2.335,"n":24,"o":2.335,"t":"2026-10-16T17:10:00Z","v":2428,"vw":2.335267},{"c":2.345,"h":2.345,"l":2.335,"n":178,"o":2.335,"t":"2026-10-16T17:15:00Z","v":43163,"vw":2.341192},{"c":2.35,"h":2.35,"l":2.345,"n":201,"o":2.345,"t":"2026-10-16T17:20:00Z","v":16719,"vw":2.346806},{"c":2.345,"h":2.35,"l":2.345,"n":166,"o":2.3499,"t":"2026-10-16T17:25:00Z","v":16412,"vw":2.345658},{"c":2.3424,"h":2.3462,"l":2.335,"n":471,"o":2.345,"t":"2026-10-16T17:30:00Z","v":71634,"vw":2.341356},{"c":2.3424,"h":2.35,"l":2.34,"n":111,"o":2.3424,"t":"2026-10-16T17:35:00Z","v":9096,"vw":2.343},{"c":2.3401,"h":2.35,"l":2.34,"n":213,"o":2.3424,"t":"2026-10-16T17:40:00Z","v":25855,"vw":2.342228},{"c":2.35,"h":2.35,"l":2.335,"n":236,"o":2.34,"t":"2026-10-16T17:45:00Z","v":57291,"vw":2.341254},{"c":2.3524,"h":2.36,"l":2.345,"n":142,"o":2.345,"t":"2026-10-16T17:50:00Z","v":18722,"vw":2.351794},{"c":2.35,"h":2.355,"l":2.35,"n":137,"o":2.355,"t":"2026-10-16T17:55:00Z","v":12117,"vw":2.353087},{"c":2.345,"h":2.3501,"l":2.345,"n":334,"o":2.35,"t":"2026-10-16T18:00:00Z","v":23536,"vw":2.348651},{"c":2.35,"h":2.35,"l":2.345,"n":115,"o":2.345,"t":"2026-10-16T18:05:00Z","v":13613,"vw":2.347897},{"c":2.3476,"h":2.35,"l":2.34,"n":167,"o":2.35,"t":"2026-10-16T18:10:00Z","v":18512,"vw":2.348185},{"c":2.34,"h":2.35,"l":2.34,"n":254,"o":2.345,"t":"2026-10-16T18:15:00Z","v":28568,"vw":2.348456},{"c":2.36,"h":2.36,"l":2.345,"n":317,"o":2.345,"t":"2026-10-16T18:20:00Z","v":40285,"vw":2.350079},{"c":2.3524,"h":2.36,"l":2.35,"n":561,"o":2.355,"t":"2026-10-16T18:25:00Z","v":88586,"vw":2.35161},{"c":2.355,"h":2.36,"l":2.35,"n":382,"o":2.35,"t":"2026-10-16T18:30:00Z","v":53977,"vw":2.351583},{"c":2.3526,"h":2.3586,"l":2.34,"n":420,"o":2.355,"t":"2026-10-16T18:35:00Z","v":56085,"vw":2.349989},{"c":2.3501,"h":2.356,"l":2.35,"n":175,"o":2.3501,"t":"2026-10-16T18:40:00Z","v":13401,"vw":2.353203},{"c":2.355,"h":2.355,"l":2.35,"n":323,"o":2.3501,"t":"2026-10-16T18:45:00Z","v":23532,"vw":2.353445},{"c":2.345,"h":2.356,"l":2.3401,"n":321,"o":2.3524,"t":"2026-10-16T18:50:00Z","v":35947,"vw":2.348475},{"c":2.345,"h":2.35,"l":2.34,"n":209,"o":2.345,"t":"2026-10-16T18:55:00Z","v":18243,"vw":2.345836},{"c":2.345,"h":2.35,"l":2.345,"n":201,"o":2.345,"t":"2026-10-16T19:00:00Z","v":18775,"vw":2.345731},{"c":2.345,"h":2.35,"l":2.34,"n":188,"o":2.345,"t":"2026-10-16T19:05:00Z","v":15988,"vw":2.34562},{"c":2.3499,"h":2.35,"l":2.34,"n":302,"o":2.345,"t":"2026-10-16T19:10:00Z","v":30745,"vw":2.347855},{"c":2.345,"h":2.35,"l":2.345,"n":195,"o":2.345,"t":"2026-10-16T19:15:00Z","v":18345,"vw":2.347779},{"c":2.35,"h":2.35,"l":2.345,"n":238,"o":2.3476,"t":"2026-10-16T19:20:00Z","v":24367,"vw":2.348173},{"c":2.345,"h":2.35,"l":2.345,"n":131,"o":2.3499,"t":"2026-10-16T19:25:00Z","v":22868,"vw":2.347651},{"c":2.3476,"h":2.35,"l":2.34,"n":126,"o":2.35,"t":"2026-10-16T19:30:00Z","v":14665,"vw":2.346536},{"c":2.3301,"h":2.3499,"l":2.33,"n":245,"o":2.34,"t":"2026-10-16T19:35:00Z","v":41910,"vw":2.339985},{"c":2.335,"h":2.34,"l":2.33,"n":270,"o":2.33,"t":"2026-10-16T19:40:00Z","v":69970,"vw":2.333329},{"c":2.3401,"h":2.345,"l":2.335,"n":230,"o":2.335,"t":"2026-10-16T19:45:00Z","v":39712,"vw":2.339523},{"c":2.325,"h":2.34,"l":2.32,"n":310,"o":2.34,"t":"2026-10-16T19:50:00Z","v":58229,"vw":2.333554},{"c":2.32,"h":2.33,"l":2.32,"n":648,"o":2.325,"t":"2026-10-16T19:55:00Z","v":208048,"vw":2.324723},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-16T20:00:00Z","v":334215,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-16T23:50:00Z","v":1300,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T08:05:00Z","v":2300,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T08:10:00Z","v":159,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-19T10:55:00Z","v":143,"vw":2.35},{"c":2.3415,"h":2.3415,"l":2.3415,"n":2,"o":2.3415,"t":"2026-10-19T11:05:00Z","v":2700,"vw":2.3415},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-19T11:20:00Z","v":1000,"vw":2.34},{"c":2.315,"h":2.3389,"l":2.3,"n":222,"o":2.33,"t":"2026-10-19T13:30:00Z","v":103327,"vw":2.324623},{"c":2.325,"h":2.33,"l":2.31,"n":207,"o":2.31,"t":"2026-10-19T13:35:00Z","v":27871,"vw":2.321027},{"c":2.34,"h":2.345,"l":2.325,"n":501,"o":2.33,"t":"2026-10-19T13:40:00Z","v":38821,"vw":2.337804},{"c":2.3302,"h":2.35,"l":2.3302,"n":455,"o":2.34,"t":"2026-10-19T13:45:00Z","v":35043,"vw":2.339525},{"c":2.335,"h":2.34,"l":2.325,"n":537,"o":2.33,"t":"2026-10-19T13:50:00Z","v":38366,"vw":2.33053},{"c":2.3374,"h":2.3399,"l":2.335,"n":117,"o":2.335,"t":"2026-10-19T13:55:00Z","v":6364,"vw":2.336106},{"c":2.3599,"h":2.3599,"l":2.33,"n":392,"o":2.335,"t":"2026-10-19T14:00:00Z","v":45423,"vw":2.346391},{"c":2.355,"h":2.36,"l":2.35,"n":175,"o":2.355,"t":"2026-10-19T14:05:00Z","v":27038,"vw":2.354607},{"c":2.355,"h":2.36,"l":2.3438,"n":236,"o":2.355,"t":"2026-10-19T14:10:00Z","v":33068,"vw":2.350997},{"c":2.355,"h":2.36,"l":2.3538,"n":231,"o":2.36,"t":"2026-10-19T14:15:00Z","v":11709,"vw":2.357015},{"c":2.385,"h":2.385,"l":2.3501,"n":382,"o":2.3599,"t":"2026-10-19T14:20:00Z","v":44235,"vw":2.366411},{"c":2.385,"h":2.39,"l":2.38,"n":323,"o":2.385,"t":"2026-10-19T14:25:00Z","v":50206,"vw":2.381292},{"c":2.385,"h":2.39,"l":2.38,"n":198,"o":2.385,"t":"2026-10-19T14:30:00Z","v":18581,"vw":2.385515},{"c":2.3838,"h":2.39,"l":2.38,"n":171,"o":2.385,"t":"2026-10-19T14:35:00Z","v":16148,"vw":2.385152},{"c":2.3824,"h":2.39,"l":2.38,"n":261,"o":2.385,"t":"2026-10-19T14:40:00Z","v":13615,"vw":2.383647},{"c":2.385,"h":2.39,"l":2.38,"n":219,"o":2.385,"t":"2026-10-19T14:45:00Z","v":16250,"vw":2.385747},{"c":2.3801,"h":2.39,"l":2.38,"n":406,"o":2.385,"t":"2026-10-19T14:50:00Z","v":31267,"vw":2.38341},{"c":2.39,"h":2.39,"l":2.38,"n":540,"o":2.3839,"t":"2026-10-19T14:55:00Z","v":35163,"vw":2.384479},{"c":2.3824,"h":2.39,"l":2.38,"n":362,"o":2.385,"t":"2026-10-19T15:00:00Z","v":34311,"vw":2.384758},{"c":2.3801,"h":2.39,"l":2.38,"n":467,"o":2.38,"t":"2026-10-19T15:05:00Z","v":24077,"vw":2.382996},{"c":2.3838,"h":2.39,"l":2.38,"n":543,"o":2.385,"t":"2026-10-19T15:10:00Z","v":80566,"vw":2.387944},{"c":2.385,"h":2.39,"l":2.38,"n":401,"o":2.39,"t":"2026-10-19T15:15:00Z","v":20553,"vw":2.383692},{"c":2.395,"h":2.4,"l":2.38,"n":578,"o":2.3838,"t":"2026-10-19T15:20:00Z","v":57077,"vw":2.390901},{"c":2.39,"h":2.4,"l":2.39,"n":366,"o":2.4,"t":"2026-10-19T15:25:00Z","v":21511,"vw":2.39343},{"c":2.395,"h":2.4,"l":2.39,"n":221,"o":2.3938,"t":"2026-10-19T15:30:00Z","v":15404,"vw":2.39278},{"c":2.385,"h":2.4,"l":2.3801,"n":391,"o":2.395,"t":"2026-10-19T15:35:00Z","v":30731,"vw":2.389516},{"c":2.385,"h":2.39,"l":2.38,"n":175,"o":2.385,"t":"2026-10-19T15:40:00Z","v":11631,"vw":2.384592},{"c":2.365,"h":2.39,"l":2.36,"n":380,"o":2.38,"t":"2026-10-19T15:45:00Z","v":36864,"vw":2.372522},{"c":2.36,"h":2.37,"l":2.36,"n":120,"o":2.3638,"t":"2026-10-19T15:50:00Z","v":11348,"vw":2.363023},{"c":2.365,"h":2.365,"l":2.36,"n":247,"o":2.3638,"t":"2026-10-19T15:55:00Z","v":12326,"vw":2.363182},{"c":2.355,"h":2.37,"l":2.35,"n":581,"o":2.365,"t":"2026-10-19T16:00:00Z","v":110891,"vw":2.36023},{"c":2.3674,"h":2.3699,"l":2.35,"n":326,"o":2.35,"t":"2026-10-19T16:05:00Z","v":30863,"vw":2.357852},{"c":2.365,"h":2.38,"l":2.36,"n":325,"o":2.365,"t":"2026-10-19T16:10:00Z","v":34037,"vw":2.369917},{"c":2.355,"h":2.3699,"l":2.35,"n":250,"o":2.365,"t":"2026-10-19T16:15:00Z","v":26933,"vw":2.360951},{"c":2.355,"h":2.36,"l":2.35,"n":255,"o":2.354,"t":"2026-10-19T16:20:00Z","v":13274,"vw":2.352066},{"c":2.355,"h":2.36,"l":2.35,"n":634,"o":2.35,"t":"2026-10-19T16:25:00Z","v":76670,"vw":2.350951},{"c":2.355,"h":2.36,"l":2.35,"n":269,"o":2.35,"t":"2026-10-19T16:30:00Z","v":34179,"vw":2.351459},{"c":2.355,"h":2.36,"l":2.354,"n":194,"o":2.355,"t":"2026-10-19T16:35:00Z","v":6481,"vw":2.355393},{"c":2.355,"h":2.36,"l":2.35,"n":312,"o":2.355,"t":"2026-10-19T16:40:00Z","v":24691,"vw":2.353557},{"c":2.365,"h":2.365,"l":2.35,"n":206,"o":2.3538,"t":"2026-10-19T16:45:00Z","v":31420,"vw":2.358341},{"c":2.365,"h":2.37,"l":2.36,"n":174,"o":2.36,"t":"2026-10-19T16:50:00Z","v":9512,"vw":2.362862},{"c":2.365,"h":2.37,"l":2.365,"n":129,"o":2.365,"t":"2026-10-19T16:55:00Z","v":7517,"vw":2.366111},{"c":2.36,"h":2.37,"l":2.36,"n":252,"o":2.37,"t":"2026-10-19T17:00:00Z","v":25110,"vw":2.361518},{"c":2.35,"h":2.365,"l":2.35,"n":295,"o":2.36,"t":"2026-10-19T17:05:00Z","v":34898,"vw":2.360075},{"c":2.36,"h":2.36,"l":2.35,"n":72,"o":2.355,"t":"2026-10-19T17:10:00Z","v":20824,"vw":2.356912},{"c":2.365,"h":2.365,"l":2.355,"n":103,"o":2.36,"t":"2026-10-19T17:15:00Z","v":11557,"vw":2.361001},{"c":2.37,"h":2.37,"l":2.36,"n":121,"o":2.3638,"t":"2026-10-19T17:20:00Z","v":10761,"vw":2.367881},{"c":2.37,"h":2.37,"l":2.365,"n":90,"o":2.365,"t":"2026-10-19T17:25:00Z","v":8223,"vw":2.368917},{"c":2.365,"h":2.37,"l":2.3639,"n":73,"o":2.37,"t":"2026-10-19T17:30:00Z","v":9288,"vw":2.368699},{"c":2.37,"h":2.37,"l":2.365,"n":76,"o":2.37,"t":"2026-10-19T17:35:00Z","v":4573,"vw":2.369007},{"c":2.3699,"h":2.3799,"l":2.365,"n":271,"o":2.365,"t":"2026-10-19T17:40:00Z","v":41167,"vw":2.370142},{"c":2.365,"h":2.37,"l":2.365,"n":47,"o":2.37,"t":"2026-10-19T17:45:00Z","v":3517,"vw":2.367231},{"c":2.365,"h":2.37,"l":2.365,"n":63,"o":2.37,"t":"2026-10-19T17:50:00Z","v":5570,"vw":2.366734},{"c":2.37,"h":2.37,"l":2.365,"n":42,"o":2.37,"t":"2026-10-19T17:55:00Z","v":1908,"vw":2.368182},{"c":2.365,"h":2.37,"l":2.365,"n":74,"o":2.365,"t":"2026-10-19T18:00:00Z","v":6059,"vw":2.366106},{"c":2.365,"h":2.37,"l":2.36,"n":86,"o":2.37,"t":"2026-10-19T18:05:00Z","v":5621,"vw":2.364617},{"c":2.355,"h":2.37,"l":2.355,"n":292,"o":2.365,"t":"2026-10-19T18:10:00Z","v":28923,"vw":2.358844},{"c":2.36,"h":2.365,"l":2.35,"n":146,"o":2.355,"t":"2026-10-19T18:15:00Z","v":18759,"vw":2.359685},{"c":2.365,"h":2.37,"l":2.36,"n":206,"o":2.36,"t":"2026-10-19T18:20:00Z","v":32453,"vw":2.36245},{"c":2.365,"h":2.37,"l":2.36,"n":82,"o":2.365,"t":"2026-10-19T18:25:00Z","v":5589,"vw":2.366488},{"c":2.365,"h":2.37,"l":2.365,"n":157,"o":2.365,"t":"2026-10-19T18:30:00Z","v":8418,"vw":2.36517},{"c":2.365,"h":2.37,"l":2.36,"n":153,"o":2.365,"t":"2026-10-19T18:35:00Z","v":24200,"vw":2.361305},{"c":2.3624,"h":2.37,"l":2.36,"n":264,"o":2.3604,"t":"2026-10-19T18:40:00Z","v":23274,"vw":2.361684},{"c":2.365,"h":2.37,"l":2.3623,"n":274,"o":2.365,"t":"2026-10-19T18:45:00Z","v":22874,"vw":2.365648},{"c":2.365,"h":2.37,"l":2.36,"n":130,"o":2.365,"t":"2026-10-19T18:50:00Z","v":14601,"vw":2.365065},{"c":2.365,"h":2.37,"l":2.365,"n":122,"o":2.365,"t":"2026-10-19T18:55:00Z","v":14020,"vw":2.36746},{"c":2.365,"h":2.37,"l":2.355,"n":425,"o":2.365,"t":"2026-10-19T19:00:00Z","v":109811,"vw":2.361645},{"c":2.365,"h":2.37,"l":2.36,"n":134,"o":2.365,"t":"2026-10-19T19:05:00Z","v":11113,"vw":2.365215},{"c":2.365,"h":2.37,"l":2.365,"n":122,"o":2.365,"t":"2026-10-19T19:10:00Z","v":5416,"vw":2.365201},{"c":2.365,"h":2.37,"l":2.36,"n":216,"o":2.365,"t":"2026-10-19T19:15:00Z","v":28569,"vw":2.366729},{"c":2.365,"h":2.37,"l":2.36,"n":301,"o":2.37,"t":"2026-10-19T19:20:00Z","v":27366,"vw":2.367471},{"c":2.37,"h":2.37,"l":2.3623,"n":164,"o":2.37,"t":"2026-10-19T19:25:00Z","v":11678,"vw":2.367234},{"c":2.365,"h":2.37,"l":2.365,"n":220,"o":2.365,"t":"2026-10-19T19:30:00Z","v":14684,"vw":2.3669},{"c":2.365,"h":2.37,"l":2.365,"n":233,"o":2.365,"t":"2026-10-19T19:35:00Z","v":15325,"vw":2.365781},{"c":2.3724,"h":2.38,"l":2.365,"n":464,"o":2.365,"t":"2026-10-19T19:40:00Z","v":71424,"vw":2.372907},{"c":2.365,"h":2.375,"l":2.3527,"n":759,"o":2.375,"t":"2026-10-19T19:45:00Z","v":200024,"vw":2.363016},{"c":2.345,"h":2.365,"l":2.335,"n":649,"o":2.36,"t":"2026-10-19T19:50:00Z","v":146236,"vw":2.347262},{"c":2.345,"h":2.36,"l":2.34,"n":1009,"o":2.345,"t":"2026-10-19T19:55:00Z","v":205456,"vw":2.34799},{"c":2.34,"h":2.34,"l":2.34,"n":12,"o":2.34,"t":"2026-10-19T20:00:00Z","v":153554,"vw":2.34},{"c":2.3321,"h":2.3321,"l":2.3321,"n":1,"o":2.3321,"t":"2026-10-19T20:15:00Z","v":2000,"vw":2.3321},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T21:55:00Z","v":400,"vw":2.35},{"c":2.4158,"h":2.4158,"l":2.4158,"n":1,"o":2.4158,"t":"2026-10-20T09:45:00Z","v":244,"vw":2.4158},{"c":2.3812,"h":2.3812,"l":2.3812,"n":1,"o":2.3812,"t":"2026-10-20T11:25:00Z","v":1000,"vw":2.3812},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T11:40:00Z","v":500,"vw":2.38},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T11:45:00Z","v":100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":10,"o":2.36,"t":"2026-10-20T11:50:00Z","v":923,"vw":2.36},{"c":2.34,"h":2.36,"l":2.32,"n":567,"o":2.35,"t":"2026-10-20T13:30:00Z","v":91951,"vw":2.341689},{"c":2.35,"h":2.355,"l":2.34,"n":654,"o":2.3426,"t":"2026-10-20T13:35:00Z","v":103338,"vw":2.348585},{"c":2.3601,"h":2.37,"l":2.35,"n":601,"o":2.36,"t":"2026-10-20T13:40:00Z","v":52159,"vw":2.359708},{"c":2.3724,"h":2.375,"l":2.36,"n":648,"o":2.365,"t":"2026-10-20T13:45:00Z","v":54372,"vw":2.364647},{"c":2.37,"h":2.3786,"l":2.36,"n":881,"o":2.37,"t":"2026-10-20T13:50:00Z","v":93701,"vw":2.369992},{"c":2.375,"h":2.38,"l":2.37,"n":534,"o":2.375,"t":"2026-10-20T13:55:00Z","v":48502,"vw":2.37177},{"c":2.36,"h":2.38,"l":2.36,"n":374,"o":2.375,"t":"2026-10-20T14:00:00Z","v":42485,"vw":2.368716},{"c":2.36,"h":2.366,"l":2.35,"n":309,"o":2.36,"t":"2026-10-20T14:05:00Z","v":44378,"vw":2.358458},{"c":2.3326,"h":2.355,"l":2.33,"n":282,"o":2.35,"t":"2026-10-20T14:10:00Z","v":32939,"vw":2.344906},{"c":2.33,"h":2.335,"l":2.33,"n":63,"o":2.33,"t":"2026-10-20T14:15:00Z","v":4087,"vw":2.332094},{"c":2.3401,"h":2.345,"l":2.33,"n":297,"o":2.33,"t":"2026-10-20T14:20:00Z","v":37376,"vw":2.336287},{"c":2.34,"h":2.35,"l":2.34,"n":493,"o":2.345,"t":"2026-10-20T14:25:00Z","v":45251,"vw":2.341117},{"c":2.3401,"h":2.355,"l":2.34,"n":324,"o":2.34,"t":"2026-10-20T14:30:00Z","v":38932,"vw":2.348309},{"c":2.3426,"h":2.35,"l":2.34,"n":301,"o":2.345,"t":"2026-10-20T14:35:00Z","v":78466,"vw":2.344768},{"c":2.34,"h":2.35,"l":2.34,"n":174,"o":2.34,"t":"2026-10-20T14:40:00Z","v":12239,"vw":2.343886},{"c":2.34,"h":2.35,"l":2.34,"n":280,"o":2.34,"t":"2026-10-20T14:45:00Z","v":14206,"vw":2.342115},{"c":2.3501,"h":2.355,"l":2.34,"n":206,"o":2.34,"t":"2026-10-20T14:50:00Z","v":16139,"vw":2.347439},{"c":2.36,"h":2.36,"l":2.35,"n":494,"o":2.3501,"t":"2026-10-20T14:55:00Z","v":84188,"vw":2.356284},{"c":2.35,"h":2.36,"l":2.35,"n":571,"o":2.36,"t":"2026-10-20T15:00:00Z","v":58411,"vw":2.351789},{"c":2.355,"h":2.36,"l":2.35,"n":790,"o":2.355,"t":"2026-10-20T15:05:00Z","v":75403,"vw":2.350698},{"c":2.345,"h":2.36,"l":2.34,"n":533,"o":2.35,"t":"2026-10-20T15:10:00Z","v":55245,"vw":2.345491},{"c":2.35,"h":2.3526,"l":2.34,"n":357,"o":2.3401,"t":"2026-10-20T15:15:00Z","v":38355,"vw":2.347057},{"c":2.35,"h":2.36,"l":2.35,"n":283,"o":2.35,"t":"2026-10-20T15:20:00Z","v":18628,"vw":2.354556},{"c":2.35,"h":2.36,"l":2.35,"n":324,"o":2.35,"t":"2026-10-20T15:25:00Z","v":18308,"vw":2.35285},{"c":2.3599,"h":2.3599,"l":2.34,"n":437,"o":2.35,"t":"2026-10-20T15:30:00Z","v":80564,"vw":2.350081},{"c":2.36,"h":2.36,"l":2.35,"n":219,"o":2.3501,"t":"2026-10-20T15:35:00Z","v":28070,"vw":2.358335},{"c":2.36,"h":2.36,"l":2.35,"n":172,"o":2.355,"t":"2026-10-20T15:40:00Z","v":18765,"vw":2.357769},{"c":2.35,"h":2.36,"l":2.35,"n":111,"o":2.35,"t":"2026-10-20T15:45:00Z","v":6052,"vw":2.354126},{"c":2.355,"h":2.36,"l":2.35,"n":185,"o":2.3501,"t":"2026-10-20T15:50:00Z","v":11214,"vw":2.353045},{"c":2.35,"h":2.36,"l":2.35,"n":142,"o":2.355,"t":"2026-10-20T15:55:00Z","v":10123,"vw":2.352555},{"c":2.35,"h":2.36,"l":2.35,"n":406,"o":2.35,"t":"2026-10-20T16:00:00Z","v":42663,"vw":2.351187},{"c":2.35,"h":2.36,"l":2.35,"n":342,"o":2.35,"t":"2026-10-20T16:05:00Z","v":30169,"vw":2.35125},{"c":2.355,"h":2.36,"l":2.35,"n":549,"o":2.3526,"t":"2026-10-20T16:10:00Z","v":60464,"vw":2.351137},{"c":2.34,"h":2.355,"l":2.34,"n":312,"o":2.35,"t":"2026-10-20T16:15:00Z","v":34205,"vw":2.348693},{"c":2.34,"h":2.35,"l":2.33,"n":270,"o":2.34,"t":"2026-10-20T16:20:00Z","v":21075,"vw":2.339326},{"c":2.335,"h":2.34,"l":2.33,"n":87,"o":2.335,"t":"2026-10-20T16:25:00Z","v":6390,"vw":2.335089},{"c":2.335,"h":2.34,"l":2.335,"n":174,"o":2.34,"t":"2026-10-20T16:30:00Z","v":27214,"vw":2.339415},{"c":2.345,"h":2.35,"l":2.3399,"n":83,"o":2.34,"t":"2026-10-20T16:35:00Z","v":8873,"vw":2.340616},{"c":2.35,"h":2.35,"l":2.345,"n":66,"o":2.345,"t":"2026-10-20T16:40:00Z","v":3095,"vw":2.346528},{"c":2.355,"h":2.36,"l":2.345,"n":161,"o":2.35,"t":"2026-10-20T16:45:00Z","v":88598,"vw":2.355366},{"c":2.345,"h":2.36,"l":2.3401,"n":249,"o":2.355,"t":"2026-10-20T16:50:00Z","v":19336,"vw":2.349438},{"c":2.35,"h":2.35,"l":2.345,"n":46,"o":2.345,"t":"2026-10-20T16:55:00Z","v":2927,"vw":2.346394},{"c":2.345,"h":2.35,"l":2.345,"n":35,"o":2.345,"t":"2026-10-20T17:00:00Z","v":6958,"vw":2.348971},{"c":2.35,"h":2.36,"l":2.345,"n":206,"o":2.3461,"t":"2026-10-20T17:05:00Z","v":70138,"vw":2.350068},{"c":2.36,"h":2.36,"l":2.35,"n":64,"o":2.3501,"t":"2026-10-20T17:10:00Z","v":7887,"vw":2.352998},{"c":2.355,"h":2.36,"l":2.355,"n":18,"o":2.36,"t":"2026-10-20T17:15:00Z","v":682,"vw":2.3575},{"c":2.36,"h":2.36,"l":2.35,"n":294,"o":2.355,"t":"2026-10-20T17:20:00Z","v":38346,"vw":2.358587},{"c":2.355,"h":2.36,"l":2.355,"n":299,"o":2.36,"t":"2026-10-20T17:25:00Z","v":36063,"vw":2.358557},{"c":2.355,"h":2.36,"l":2.355,"n":221,"o":2.36,"t":"2026-10-20T17:30:00Z","v":24144,"vw":2.358636},{"c":2.355,"h":2.36,"l":2.35,"n":90,"o":2.36,"t":"2026-10-20T17:35:00Z","v":7530,"vw":2.357059},{"c":2.355,"h":2.36,"l":2.355,"n":105,"o":2.355,"t":"2026-10-20T17:40:00Z","v":5870,"vw":2.355818},{"c":2.355,"h":2.36,"l":2.355,"n":67,"o":2.355,"t":"2026-10-20T17:45:00Z","v":5631,"vw":2.355402},{"c":2.355,"h":2.36,"l":2.355,"n":90,"o":2.355,"t":"2026-10-20T17:50:00Z","v":2702,"vw":2.355714},{"c":2.3524,"h":2.36,"l":2.35,"n":144,"o":2.355,"t":"2026-10-20T17:55:00Z","v":5602,"vw":2.355379},{"c":2.355,"h":2.355,"l":2.35,"n":129,"o":2.355,"t":"2026-10-20T18:00:00Z","v":3266,"vw":2.354368},{"c":2.355,"h":2.36,"l":2.35,"n":135,"o":2.355,"t":"2026-10-20T18:05:00Z","v":8097,"vw":2.352684},{"c":2.345,"h":2.355,"l":2.34,"n":228,"o":2.355,"t":"2026-10-20T18:10:00Z","v":18760,"vw":2.348707},{"c":2.345,"h":2.35,"l":2.3401,"n":205,"o":2.35,"t":"2026-10-20T18:15:00Z","v":23029,"vw":2.34402},{"c":2.335,"h":2.35,"l":2.33,"n":277,"o":2.35,"t":"2026-10-20T18:20:00Z","v":25642,"vw":2.33946},{"c":2.335,"h":2.34,"l":2.33,"n":123,"o":2.335,"t":"2026-10-20T18:25:00Z","v":5782,"vw":2.334446},{"c":2.335,"h":2.34,"l":2.33,"n":107,"o":2.33,"t":"2026-10-20T18:30:00Z","v":3441,"vw":2.334737},{"c":2.335,"h":2.335,"l":2.33,"n":102,"o":2.335,"t":"2026-10-20T18:35:00Z","v":2822,"vw":2.334445},{"c":2.335,"h":2.335,"l":2.33,"n":115,"o":2.335,"t":"2026-10-20T18:40:00Z","v":4319,"vw":2.334691},{"c":2.33,"h":2.34,"l":2.33,"n":171,"o":2.33,"t":"2026-10-20T18:45:00Z","v":25406,"vw":2.335083},{"c":2.33,"h":2.336,"l":2.33,"n":230,"o":2.33,"t":"2026-10-20T18:50:00Z","v":14753,"vw":2.332652},{"c":2.335,"h":2.34,"l":2.33,"n":178,"o":2.33,"t":"2026-10-20T18:55:00Z","v":6682,"vw":2.333343},{"c":2.335,"h":2.3399,"l":2.33,"n":194,"o":2.33,"t":"2026-10-20T19:00:00Z","v":15196,"vw":2.332508},{"c":2.33,"h":2.3376,"l":2.33,"n":205,"o":2.33,"t":"2026-10-20T19:05:00Z","v":7832,"vw":2.33105},{"c":2.33,"h":2.335,"l":2.33,"n":162,"o":2.33,"t":"2026-10-20T19:10:00Z","v":7501,"vw":2.331938},{"c":2.335,"h":2.335,"l":2.33,"n":163,"o":2.33,"t":"2026-10-20T19:15:00Z","v":6715,"vw":2.332372},{"c":2.335,"h":2.335,"l":2.33,"n":226,"o":2.33,"t":"2026-10-20T19:20:00Z","v":6048,"vw":2.332293},{"c":2.33,"h":2.34,"l":2.33,"n":254,"o":2.33,"t":"2026-10-20T19:25:00Z","v":11855,"vw":2.332005},{"c":2.335,"h":2.34,"l":2.33,"n":421,"o":2.33,"t":"2026-10-20T19:30:00Z","v":36833,"vw":2.331272},{"c":2.32,"h":2.335,"l":2.32,"n":310,"o":2.33,"t":"2026-10-20T19:35:00Z","v":45289,"vw":2.328975},{"c":2.32,"h":2.325,"l":2.32,"n":268,"o":2.32,"t":"2026-10-20T19:40:00Z","v":10138,"vw":2.320353},{"c":2.32,"h":2.325,"l":2.32,"n":382,"o":2.32,"t":"2026-10-20T19:45:00Z","v":18735,"vw":2.323218},{"c":2.32,"h":2.33,"l":2.31,"n":649,"o":2.325,"t":"2026-10-20T19:50:00Z","v":113009,"vw":2.320516},{"c":2.33,"h":2.33,"l":2.31,"n":1287,"o":2.32,"t":"2026-10-20T19:55:00Z","v":448520,"vw":2.317291},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-20T20:00:00Z","v":203478,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T21:00:00Z","v":100,"vw":2.33},{"c":2.3046,"h":2.33,"l":2.3046,"n":5,"o":2.33,"t":"2026-10-21T11:45:00Z","v":1800,"vw":2.314589},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-21T11:55:00Z","v":379,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T13:20:00Z","v":101,"vw":2.35},{"c":2.31,"h":2.31,"l":2.31,"n":14,"o":2.31,"t":"2026-10-21T13:25:00Z","v":2352,"vw":2.31},{"c":2.295,"h":2.32,"l":2.28,"n":589,"o":2.31,"t":"2026-10-21T13:30:00Z","v":127388,"vw":2.294785},{"c":2.2924,"h":2.3,"l":2.29,"n":360,"o":2.29,"t":"2026-10-21T13:35:00Z","v":35824,"vw":2.292009},{"c":2.29,"h":2.3,"l":2.29,"n":438,"o":2.295,"t":"2026-10-21T13:40:00Z","v":42268,"vw":2.292168},{"c":2.285,"h":2.3,"l":2.28,"n":652,"o":2.29,"t":"2026-10-21T13:45:00Z","v":81680,"vw":2.291353},{"c":2.28,"h":2.29,"l":2.28,"n":197,"o":2.285,"t":"2026-10-21T13:50:00Z","v":18484,"vw":2.286152},{"c":2.285,"h":2.2899,"l":2.28,"n":191,"o":2.2801,"t":"2026-10-21T13:55:00Z","v":16477,"vw":2.28329},{"c":2.3,"h":2.3,"l":2.28,"n":573,"o":2.2824,"t":"2026-10-21T14:00:00Z","v":87907,"vw":2.283477},{"c":2.28,"h":2.296,"l":2.275,"n":346,"o":2.29,"t":"2026-10-21T14:05:00Z","v":65520,"vw":2.28199},{"c":2.28,"h":2.29,"l":2.28,"n":162,"o":2.285,"t":"2026-10-21T14:10:00Z","v":22123,"vw":2.28449},{"c":2.285,"h":2.29,"l":2.28,"n":129,"o":2.284,"t":"2026-10-21T14:15:00Z","v":11835,"vw":2.284378},{"c":2.28,"h":2.29,"l":2.28,"n":142,"o":2.28,"t":"2026-10-21T14:20:00Z","v":12771,"vw":2.282613},{"c":2.27,"h":2.285,"l":2.27,"n":149,"o":2.285,"t":"2026-10-21T14:25:00Z","v":19121,"vw":2.28095},{"c":2.265,"h":2.28,"l":2.2624,"n":119,"o":2.27,"t":"2026-10-21T14:30:00Z","v":23475,"vw":2.271318},{"c":2.265,"h":2.27,"l":2.26,"n":77,"o":2.27,"t":"2026-10-21T14:35:00Z","v":14875,"vw":2.264698},{"c":2.2686,"h":2.275,"l":2.26,"n":144,"o":2.265,"t":"2026-10-21T14:40:00Z","v":47205,"vw":2.268713},{"c":2.275,"h":2.275,"l":2.265,"n":59,"o":2.265,"t":"2026-10-21T14:45:00Z","v":9048,"vw":2.269814},{"c":2.27,"h":2.28,"l":2.27,"n":243,"o":2.2751,"t":"2026-10-21T14:50:00Z","v":33481,"vw":2.272132},{"c":2.2601,"h":2.28,"l":2.26,"n":316,"o":2.2701,"t":"2026-10-21T14:55:00Z","v":42621,"vw":2.270184},{"c":2.2624,"h":2.27,"l":2.26,"n":256,"o":2.265,"t":"2026-10-21T15:00:00Z","v":24051,"vw":2.262693},{"c":2.2701,"h":2.28,"l":2.255,"n":631,"o":2.26,"t":"2026-10-21T15:05:00Z","v":179873,"vw":2.263215},{"c":2.275,"h":2.28,"l":2.2702,"n":101,"o":2.28,"t":"2026-10-21T15:10:00Z","v":19439,"vw":2.277275},{"c":2.275,"h":2.279,"l":2.27,"n":151,"o":2.279,"t":"2026-10-21T15:15:00Z","v":11647,"vw":2.274904},{"c":2.29,"h":2.29,"l":2.2701,"n":227,"o":2.2701,"t":"2026-10-21T15:20:00Z","v":27480,"vw":2.279428},{"c":2.3,"h":2.3,"l":2.29,"n":361,"o":2.29,"t":"2026-10-21T15:25:00Z","v":36142,"vw":2.291208},{"c":2.3024,"h":2.31,"l":2.2999,"n":259,"o":2.2999,"t":"2026-10-21T15:30:00Z","v":30889,"vw":2.301885},{"c":2.3062,"h":2.31,"l":2.3,"n":191,"o":2.3,"t":"2026-10-21T15:35:00Z","v":11019,"vw":2.304126},{"c":2.3001,"h":2.31,"l":2.3001,"n":260,"o":2.305,"t":"2026-10-21T15:40:00Z","v":22406,"vw":2.305135},{"c":2.31,"h":2.31,"l":2.3001,"n":187,"o":2.305,"t":"2026-10-21T15:45:00Z","v":12670,"vw":2.304928},{"c":2.305,"h":2.31,"l":2.305,"n":177,"o":2.305,"t":"2026-10-21T15:50:00Z","v":39326,"vw":2.309524},{"c":2.31,"h":2.31,"l":2.3001,"n":73,"o":2.3099,"t":"2026-10-21T15:55:00Z","v":5903,"vw":2.305232},{"c":2.3,"h":2.31,"l":2.3,"n":255,"o":2.305,"t":"2026-10-21T16:00:00Z","v":22680,"vw":2.302598},{"c":2.3,"h":2.31,"l":2.3,"n":295,"o":2.3,"t":"2026-10-21T16:05:00Z","v":55823,"vw":2.30179},{"c":2.31,"h":2.31,"l":2.295,"n":423,"o":2.3,"t":"2026-10-21T16:10:00Z","v":60264,"vw":2.301201},{"c":2.315,"h":2.32,"l":2.305,"n":153,"o":2.305,"t":"2026-10-21T16:15:00Z","v":18763,"vw":2.311275},{"c":2.3176,"h":2.32,"l":2.31,"n":276,"o":2.315,"t":"2026-10-21T16:20:00Z","v":26873,"vw":2.317395},{"c":2.315,"h":2.32,"l":2.315,"n":291,"o":2.32,"t":"2026-10-21T16:25:00Z","v":29564,"vw":2.317876},{"c":2.315,"h":2.32,"l":2.31,"n":304,"o":2.3176,"t":"2026-10-21T16:30:00Z","v":24638,"vw":2.317387},{"c":2.33,"h":2.34,"l":2.31,"n":307,"o":2.315,"t":"2026-10-21T16:35:00Z","v":50582,"vw":2.322173},{"c":2.3101,"h":2.335,"l":2.31,"n":327,"o":2.33,"t":"2026-10-21T16:40:00Z","v":51964,"vw":2.321692},{"c":2.315,"h":2.32,"l":2.3024,"n":432,"o":2.31,"t":"2026-10-21T16:45:00Z","v":57145,"vw":2.310817},{"c":2.315,"h":2.3176,"l":2.31,"n":213,"o":2.315,"t":"2026-10-21T16:50:00Z","v":8286,"vw":2.313974},{"c":2.315,"h":2.32,"l":2.315,"n":80,"o":2.315,"t":"2026-10-21T16:55:00Z","v":10033,"vw":2.316092},{"c":2.315,"h":2.32,"l":2.31,"n":162,"o":2.315,"t":"2026-10-21T17:00:00Z","v":13078,"vw":2.31297},{"c":2.315,"h":2.32,"l":2.31,"n":129,"o":2.3126,"t":"2026-10-21T17:05:00Z","v":9057,"vw":2.316058},{"c":2.32,"h":2.32,"l":2.31,"n":160,"o":2.3178,"t":"2026-10-21T17:10:00Z","v":13858,"vw":2.314718},{"c":2.31,"h":2.32,"l":2.31,"n":276,"o":2.3101,"t":"2026-10-21T17:15:00Z","v":33939,"vw":2.31181},{"c":2.3,"h":2.32,"l":2.3,"n":560,"o":2.31,"t":"2026-10-21T17:20:00Z","v":92521,"vw":2.310583},{"c":2.3001,"h":2.31,"l":2.3,"n":368,"o":2.3001,"t":"2026-10-21T17:25:00Z","v":35406,"vw":2.303159},{"c":2.3026,"h":2.31,"l":2.3,"n":285,"o":2.3,"t":"2026-10-21T17:30:00Z","v":23964,"vw":2.301333},{"c":2.31,"h":2.31,"l":2.3,"n":439,"o":2.305,"t":"2026-10-21T17:35:00Z","v":52285,"vw":2.301078},{"c":2.3024,"h":2.31,"l":2.3,"n":357,"o":2.305,"t":"2026-10-21T17:40:00Z","v":23340,"vw":2.302133},{"c":2.3026,"h":2.305,"l":2.3,"n":430,"o":2.3001,"t":"2026-10-21T17:45:00Z","v":35357,"vw":2.30347},{"c":2.3,"h":2.31,"l":2.3,"n":282,"o":2.305,"t":"2026-10-21T17:50:00Z","v":14791,"vw":2.303451},{"c":2.305,"h":2.31,"l":2.3,"n":263,"o":2.3026,"t":"2026-10-21T17:55:00Z","v":15467,"vw":2.303422},{"c":2.3,"h":2.31,"l":2.3,"n":301,"o":2.3,"t":"2026-10-21T18:00:00Z","v":28712,"vw":2.302311},{"c":2.3003,"h":2.31,"l":2.3,"n":344,"o":2.3026,"t":"2026-10-21T18:05:00Z","v":36084,"vw":2.301628},{"c":2.305,"h":2.31,"l":2.3,"n":278,"o":2.3,"t":"2026-10-21T18:10:00Z","v":23695,"vw":2.301375},{"c":2.3,"h":2.31,"l":2.3,"n":317,"o":2.305,"t":"2026-10-21T18:15:00Z","v":20324,"vw":2.303023},{"c":2.3076,"h":2.31,"l":2.3,"n":189,"o":2.3001,"t":"2026-10-21T18:20:00Z","v":14568,"vw":2.305695},{"c":2.305,"h":2.31,"l":2.3,"n":188,"o":2.305,"t":"2026-10-21T18:25:00Z","v":7853,"vw":2.304757},{"c":2.3038,"h":2.305,"l":2.3,"n":254,"o":2.304,"t":"2026-10-21T18:30:00Z","v":14452,"vw":2.302907},{"c":2.3026,"h":2.31,"l":2.3,"n":294,"o":2.305,"t":"2026-10-21T18:35:00Z","v":17587,"vw":2.303837},{"c":2.304,"h":2.3099,"l":2.3,"n":185,"o":2.3001,"t":"2026-10-21T18:40:00Z","v":8808,"vw":2.303524},{"c":2.31,"h":2.31,"l":2.3,"n":318,"o":2.305,"t":"2026-10-21T18:45:00Z","v":25600,"vw":2.302224},{"c":2.2976,"h":2.305,"l":2.2901,"n":415,"o":2.3024,"t":"2026-10-21T18:50:00Z","v":51791,"vw":2.299174},{"c":2.29,"h":2.2999,"l":2.2801,"n":199,"o":2.2999,"t":"2026-10-21T18:55:00Z","v":65008,"vw":2.289649},{"c":2.28,"h":2.285,"l":2.2701,"n":267,"o":2.285,"t":"2026-10-21T19:00:00Z","v":43892,"vw":2.279681},{"c":2.275,"h":2.28,"l":2.275,"n":141,"o":2.275,"t":"2026-10-21T19:05:00Z","v":13513,"vw":2.278018},{"c":2.2799,"h":2.28,"l":2.27,"n":112,"o":2.275,"t":"2026-10-21T19:10:00Z","v":14788,"vw":2.275035},{"c":2.28,"h":2.28,"l":2.27,"n":237,"o":2.275,"t":"2026-10-21T19:15:00Z","v":35571,"vw":2.277753},{"c":2.285,"h":2.285,"l":2.27,"n":373,"o":2.28,"t":"2026-10-21T19:20:00Z","v":113002,"vw":2.279193},{"c":2.2899,"h":2.29,"l":2.285,"n":115,"o":2.2876,"t":"2026-10-21T19:25:00Z","v":11357,"vw":2.288021},{"c":2.2876,"h":2.29,"l":2.285,"n":210,"o":2.285,"t":"2026-10-21T19:30:00Z","v":21828,"vw":2.288345},{"c":2.285,"h":2.29,"l":2.28,"n":251,"o":2.29,"t":"2026-10-21T19:35:00Z","v":24460,"vw":2.288494},{"c":2.285,"h":2.29,"l":2.285,"n":139,"o":2.29,"t":"2026-10-21T19:40:00Z","v":14889,"vw":2.287144},{"c":2.285,"h":2.29,"l":2.2826,"n":167,"o":2.285,"t":"2026-10-21T19:45:00Z","v":8513,"vw":2.286711},{"c":2.305,"h":2.31,"l":2.285,"n":404,"o":2.285,"t":"2026-10-21T19:50:00Z","v":93438,"vw":2.299276},{"c":2.32,"h":2.32,"l":2.295,"n":719,"o":2.3,"t":"2026-10-21T19:55:00Z","v":160765,"vw":2.305624},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-21T20:00:00Z","v":173170,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":15,"o":2.3,"t":"2026-10-21T20:50:00Z","v":2590,"vw":2.3},{"c":2.2946,"h":2.2946,"l":2.2946,"n":1,"o":2.2946,"t":"2026-10-22T12:35:00Z","v":300,"vw":2.2946},{"c":2.335,"h":2.34,"l":2.3,"n":281,"o":2.32,"t":"2026-10-22T13:30:00Z","v":44274,"vw":2.31494},{"c":2.3476,"h":2.36,"l":2.335,"n":329,"o":2.3399,"t":"2026-10-22T13:35:00Z","v":47132,"vw":2.347783},{"c":2.355,"h":2.3599,"l":2.345,"n":135,"o":2.35,"t":"2026-10-22T13:40:00Z","v":45369,"vw":2.350795},{"c":2.375,"h":2.38,"l":2.3524,"n":197,"o":2.3524,"t":"2026-10-22T13:45:00Z","v":57159,"vw":2.373215},{"c":2.375,"h":2.38,"l":2.355,"n":196,"o":2.3726,"t":"2026-10-22T13:50:00Z","v":24340,"vw":2.364399},{"c":2.3824,"h":2.385,"l":2.365,"n":264,"o":2.38,"t":"2026-10-22T13:55:00Z","v":34479,"vw":2.375124},{"c":2.385,"h":2.395,"l":2.38,"n":197,"o":2.385,"t":"2026-10-22T14:00:00Z","v":22155,"vw":2.387847},{"c":2.38,"h":2.39,"l":2.38,"n":307,"o":2.3899,"t":"2026-10-22T14:05:00Z","v":47985,"vw":2.382871},{"c":2.37,"h":2.39,"l":2.37,"n":178,"o":2.38,"t":"2026-10-22T14:10:00Z","v":32334,"vw":2.384006},{"c":2.39,"h":2.395,"l":2.37,"n":220,"o":2.37,"t":"2026-10-22T14:15:00Z","v":17573,"vw":2.384704},{"c":2.3924,"h":2.4,"l":2.38,"n":183,"o":2.39,"t":"2026-10-22T14:20:00Z","v":23239,"vw":2.388975},{"c":2.395,"h":2.395,"l":2.38,"n":205,"o":2.395,"t":"2026-10-22T14:25:00Z","v":18416,"vw":2.389142},{"c":2.3824,"h":2.4,"l":2.38,"n":153,"o":2.4,"t":"2026-10-22T14:30:00Z","v":17402,"vw":2.390514},{"c":2.395,"h":2.4,"l":2.38,"n":151,"o":2.38,"t":"2026-10-22T14:35:00Z","v":15330,"vw":2.386265},{"c":2.4101,"h":2.42,"l":2.395,"n":332,"o":2.3999,"t":"2026-10-22T14:40:00Z","v":90993,"vw":2.40756},{"c":2.415,"h":2.42,"l":2.41,"n":113,"o":2.4124,"t":"2026-10-22T14:45:00Z","v":14167,"vw":2.413229},{"c":2.4101,"h":2.42,"l":2.41,"n":151,"o":2.415,"t":"2026-10-22T14:50:00Z","v":29903,"vw":2.412979},{"c":2.42,"h":2.42,"l":2.41,"n":188,"o":2.415,"t":"2026-10-22T14:55:00Z","v":32410,"vw":2.416836},{"c":2.435,"h":2.44,"l":2.4134,"n":429,"o":2.4187,"t":"2026-10-22T15:00:00Z","v":99493,"vw":2.42657},{"c":2.435,"h":2.44,"l":2.425,"n":182,"o":2.4326,"t":"2026-10-22T15:05:00Z","v":46279,"vw":2.434428},{"c":2.445,"h":2.45,"l":2.43,"n":258,"o":2.435,"t":"2026-10-22T15:10:00Z","v":70266,"vw":2.439807},{"c":2.432,"h":2.45,"l":2.43,"n":135,"o":2.4403,"t":"2026-10-22T15:15:00Z","v":31384,"vw":2.442011},{"c":2.45,"h":2.45,"l":2.43,"n":251,"o":2.43,"t":"2026-10-22T15:20:00Z","v":60819,"vw":2.443067},{"c":2.445,"h":2.46,"l":2.44,"n":392,"o":2.45,"t":"2026-10-22T15:25:00Z","v":74768,"vw":2.448165},{"c":2.455,"h":2.46,"l":2.445,"n":177,"o":2.445,"t":"2026-10-22T15:30:00Z","v":16932,"vw":2.451354},{"c":2.46,"h":2.46,"l":2.45,"n":179,"o":2.455,"t":"2026-10-22T15:35:00Z","v":46749,"vw":2.451531},{"c":2.455,"h":2.46,"l":2.45,"n":316,"o":2.455,"t":"2026-10-22T15:40:00Z","v":30891,"vw":2.453256},{"c":2.4699,"h":2.47,"l":2.455,"n":332,"o":2.455,"t":"2026-10-22T15:45:00Z","v":88699,"vw":2.459437},{"c":2.4729,"h":2.48,"l":2.47,"n":183,"o":2.47,"t":"2026-10-22T15:50:00Z","v":37593,"vw":2.471515},{"c":2.49,"h":2.5,"l":2.47,"n":435,"o":2.4725,"t":"2026-10-22T15:55:00Z","v":136973,"vw":2.483624},{"c":2.475,"h":2.5,"l":2.475,"n":406,"o":2.49,"t":"2026-10-22T16:00:00Z","v":116799,"vw":2.486288},{"c":2.45,"h":2.48,"l":2.45,"n":253,"o":2.475,"t":"2026-10-22T16:05:00Z","v":37237,"vw":2.463077},{"c":2.4551,"h":2.46,"l":2.4401,"n":417,"o":2.45,"t":"2026-10-22T16:10:00Z","v":75558,"vw":2.450751},{"c":2.455,"h":2.4576,"l":2.455,"n":122,"o":2.455,"t":"2026-10-22T16:15:00Z","v":10202,"vw":2.455171},{"c":2.455,"h":2.46,"l":2.455,"n":80,"o":2.46,"t":"2026-10-22T16:20:00Z","v":8374,"vw":2.456067},{"c":2.455,"h":2.46,"l":2.455,"n":71,"o":2.455,"t":"2026-10-22T16:25:00Z","v":9455,"vw":2.457642},{"c":2.46,"h":2.47,"l":2.455,"n":180,"o":2.455,"t":"2026-10-22T16:30:00Z","v":27613,"vw":2.46103},{"c":2.46,"h":2.47,"l":2.4539,"n":387,"o":2.46,"t":"2026-10-22T16:35:00Z","v":57988,"vw":2.460664},{"c":2.47,"h":2.4799,"l":2.4524,"n":429,"o":2.46,"t":"2026-10-22T16:40:00Z","v":141207,"vw":2.466783},{"c":2.4701,"h":2.48,"l":2.47,"n":258,"o":2.475,"t":"2026-10-22T16:45:00Z","v":37348,"vw":2.471704},{"c":2.4701,"h":2.48,"l":2.47,"n":312,"o":2.475,"t":"2026-10-22T16:50:00Z","v":56678,"vw":2.472259},{"c":2.48,"h":2.48,"l":2.47,"n":144,"o":2.475,"t":"2026-10-22T16:55:00Z","v":22259,"vw":2.472696},{"c":2.475,"h":2.48,"l":2.47,"n":184,"o":2.475,"t":"2026-10-22T17:00:00Z","v":32458,"vw":2.472831},{"c":2.475,"h":2.48,"l":2.47,"n":263,"o":2.47,"t":"2026-10-22T17:05:00Z","v":28346,"vw":2.472635},{"c":2.4724,"h":2.48,"l":2.4624,"n":356,"o":2.4701,"t":"2026-10-22T17:10:00Z","v":53052,"vw":2.471237},{"c":2.4701,"h":2.475,"l":2.47,"n":312,"o":2.4726,"t":"2026-10-22T17:15:00Z","v":37800,"vw":2.471964},{"c":2.4739,"h":2.48,"l":2.47,"n":295,"o":2.4724,"t":"2026-10-22T17:20:00Z","v":28032,"vw":2.472136},{"c":2.4774,"h":2.48,"l":2.47,"n":198,"o":2.4726,"t":"2026-10-22T17:25:00Z","v":14927,"vw":2.473899},{"c":2.475,"h":2.48,"l":2.47,"n":140,"o":2.475,"t":"2026-10-22T17:30:00Z","v":7682,"vw":2.474973},{"c":2.48,"h":2.48,"l":2.47,"n":90,"o":2.475,"t":"2026-10-22T17:35:00Z","v":8001,"vw":2.476731},{"c":2.475,"h":2.48,"l":2.47,"n":87,"o":2.475,"t":"2026-10-22T17:40:00Z","v":8564,"vw":2.476242},{"c":2.475,"h":2.48,"l":2.47,"n":119,"o":2.475,"t":"2026-10-22T17:45:00Z","v":31768,"vw":2.474658},{"c":2.475,"h":2.48,"l":2.47,"n":331,"o":2.475,"t":"2026-10-22T17:50:00Z","v":32412,"vw":2.47322},{"c":2.475,"h":2.48,"l":2.47,"n":299,"o":2.47,"t":"2026-10-22T17:55:00Z","v":31898,"vw":2.473154},{"c":2.47,"h":2.48,"l":2.47,"n":447,"o":2.475,"t":"2026-10-22T18:00:00Z","v":46144,"vw":2.471686},{"c":2.465,"h":2.48,"l":2.46,"n":495,"o":2.475,"t":"2026-10-22T18:05:00Z","v":79085,"vw":2.471368},{"c":2.48,"h":2.49,"l":2.46,"n":447,"o":2.46,"t":"2026-10-22T18:10:00Z","v":132257,"vw":2.476997},{"c":2.485,"h":2.4876,"l":2.48,"n":122,"o":2.4876,"t":"2026-10-22T18:15:00Z","v":15139,"vw":2.483809},{"c":2.4824,"h":2.49,"l":2.48,"n":185,"o":2.48,"t":"2026-10-22T18:20:00Z","v":21767,"vw":2.48588},{"c":2.495,"h":2.495,"l":2.48,"n":259,"o":2.4801,"t":"2026-10-22T18:25:00Z","v":66021,"vw":2.486923},{"c":2.5,"h":2.505,"l":2.49,"n":348,"o":2.5,"t":"2026-10-22T18:30:00Z","v":85798,"vw":2.498467},{"c":2.5,"h":2.51,"l":2.49,"n":380,"o":2.495,"t":"2026-10-22T18:35:00Z","v":114993,"vw":2.499834},{"c":2.5,"h":2.51,"l":2.49,"n":356,"o":2.5,"t":"2026-10-22T18:40:00Z","v":136535,"vw":2.500593},{"c":2.4976,"h":2.51,"l":2.495,"n":172,"o":2.5,"t":"2026-10-22T18:45:00Z","v":73926,"vw":2.499532},{"c":2.495,"h":2.5,"l":2.49,"n":193,"o":2.495,"t":"2026-10-22T18:50:00Z","v":54258,"vw":2.498241},{"c":2.4976,"h":2.5,"l":2.49,"n":340,"o":2.5,"t":"2026-10-22T18:55:00Z","v":108939,"vw":2.495596},{"c":2.5,"h":2.51,"l":2.495,"n":465,"o":2.5,"t":"2026-10-22T19:00:00Z","v":82217,"vw":2.502167},{"c":2.505,"h":2.5076,"l":2.5,"n":257,"o":2.5,"t":"2026-10-22T19:05:00Z","v":33274,"vw":2.50213},{"c":2.5,"h":2.51,"l":2.5,"n":414,"o":2.5,"t":"2026-10-22T19:10:00Z","v":79573,"vw":2.503134},{"c":2.5,"h":2.51,"l":2.4901,"n":419,"o":2.505,"t":"2026-10-22T19:15:00Z","v":127933,"vw":2.500794},{"c":2.5076,"h":2.5076,"l":2.5,"n":158,"o":2.5012,"t":"2026-10-22T19:20:00Z","v":30936,"vw":2.501458},{"c":2.5024,"h":2.51,"l":2.5,"n":125,"o":2.5,"t":"2026-10-22T19:25:00Z","v":26055,"vw":2.504733},{"c":2.5024,"h":2.505,"l":2.495,"n":298,"o":2.5,"t":"2026-10-22T19:30:00Z","v":56827,"vw":2.500887},{"c":2.5,"h":2.505,"l":2.495,"n":311,"o":2.5,"t":"2026-10-22T19:35:00Z","v":71793,"vw":2.500573},{"c":2.51,"h":2.52,"l":2.505,"n":447,"o":2.505,"t":"2026-10-22T19:40:00Z","v":79250,"vw":2.511862},{"c":2.5376,"h":2.54,"l":2.5,"n":777,"o":2.5101,"t":"2026-10-22T19:45:00Z","v":183275,"vw":2.518658},{"c":2.54,"h":2.545,"l":2.53,"n":644,"o":2.53,"t":"2026-10-22T19:50:00Z","v":186872,"vw":2.538077},{"c":2.54,"h":2.545,"l":2.53,"n":579,"o":2.54,"t":"2026-10-22T19:55:00Z","v":205923,"vw":2.53578},{"c":2.5,"h":2.54,"l":2.5,"n":41,"o":2.53,"t":"2026-10-22T20:00:00Z","v":458984,"vw":2.529918},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T20:10:00Z","v":105,"vw":2.5},{"c":2.4965,"h":2.4965,"l":2.4965,"n":1,"o":2.4965,"t":"2026-10-22T20:35:00Z","v":250,"vw":2.4965},{"c":2.4953,"h":2.4953,"l":2.4953,"n":1,"o":2.4953,"t":"2026-10-22T21:00:00Z","v":150,"vw":2.4953},{"c":2.4915,"h":2.4915,"l":2.4915,"n":1,"o":2.4915,"t":"2026-10-22T22:20:00Z","v":1000,"vw":2.4915},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-22T22:30:00Z","v":210,"vw":2.51},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T23:40:00Z","v":250,"vw":2.49}],"history":[{"c":4.63,"h":4.875,"l":4.54,"n":13744,"o":4.87,"t":"2024-10-21T04:00:00Z","v":2420796,"vw":4.623079},{"c":4.69,"h":4.73,"l":4.5612,"n":15121,"o":4.64,"t":"2024-10-22T04:00:00Z","v":1919561,"vw":4.663282},{"c":4.6,"h":4.71,"l":4.48,"n":14684,"o":4.62,"t":"2024-10-23T04:00:00Z","v":1931005,"vw":4.573323},{"c":4.4,"h":4.72,"l":4.39,"n":16330,"o":4.64,"t":"2024-10-24T04:00:00Z","v":2930082,"vw":4.465464},{"c":4.46,"h":4.53,"l":4.395,"n":14564,"o":4.49,"t":"2024-10-25T04:00:00Z","v":2164336,"vw":4.453262},{"c":4.57,"h":4.73,"l":4.47,"n":17495,"o":4.5,"t":"2024-10-28T04:00:00Z","v":2671337,"vw":4.595585},{"c":4.57,"h":4.72,"l":4.465,"n":14115,"o":4.5,"t":"2024-10-29T04:00:00Z","v":2285309,"vw":4.552579},{"c":4.49,"h":4.66,"l":4.45,"n":13593,"o":4.55,"t":"2024-10-30T04:00:00Z","v":1829561,"vw":4.537726},{"c":4.27,"h":4.5,"l":4.27,"n":16652,"o":4.49,"t":"2024-10-31T04:00:00Z","v":2702997,"vw":4.342771},{"c":4.49,"h":4.55,"l":4.29,"n":18280,"o":4.32,"t":"2024-11-01T04:00:00Z","v":2240573,"vw":4.439476},{"c":4.3,"h":4.52,"l":4.15,"n":18448,"o":4.49,"t":"2024-11-04T05:00:00Z","v":3295676,"vw":4.27919},{"c":4.42,"h":4.42,"l":4.185,"n":17531,"o":4.27,"t":"2024-11-05T05:00:00Z","v":3008544,"vw":4.321208},{"c":4.49,"h":4.65,"l":4.13,"n":25459,"o":4.5,"t":"2024-11-06T05:00:00Z","v":3764973,"vw":4.364523},{"c":4.64,"h":4.67,"l":4.4,"n":20920,"o":4.55,"t":"2024-11-07T05:00:00Z","v":2678184,"vw":4.560312},{"c":4.3,"h":4.7,"l":4.28,"n":17859,"o":4.63,"t":"2024-11-08T05:00:00Z","v":3816674,"vw":4.399137},{"c":4.52,"h":4.61,"l":4.35,"n":17573,"o":4.35,"t":"2024-11-11T05:00:00Z","v":2725082,"vw":4.533763},{"c":4.37,"h":4.495,"l":4.32,"n":15255,"o":4.45,"t":"2024-11-12T05:00:00Z","v":2081015,"vw":4.384729},{"c":4.21,"h":4.52,"l":4.12,"n":24675,"o":4.42,"t":"2024-11-13T05:00:00Z","v":3974855,"vw":4.239276},{"c":4.19,"h":4.32,"l":4.155,"n":19218,"o":4.22,"t":"2024-11-14T05:00:00Z","v":2475473,"vw":4.209923},{"c":4.01,"h":4.21,"l":4,"n":16170,"o":4.19,"t":"2024-11-15T05:00:00Z","v":2435938,"vw":4.055884},{"c":3.94,"h":4.05,"l":3.88,"n":15276,"o":4.01,"t":"2024-11-18T05:00:00Z","v":2415901,"vw":3.962518},{"c":4.06,"h":4.09,"l":3.81,"n":16150,"o":3.87,"t":"2024-11-19T05:00:00Z","v":2194398,"vw":3.953649},{"c":3.97,"h":4.1,"l":3.855,"n":17347,"o":4.07,"t":"2024-11-20T05:00:00Z","v":2145193,"vw":3.950095},{"c":4.17,"h":4.19,"l":3.95,"n":16497,"o":4,"t":"2024-11-21T05:00:00Z","v":2536606,"vw":4.125678},{"c":4.17,"h":4.24,"l":3.97,"n":21665,"o":4.23,"t":"2024-11-22T05:00:00Z","v":4149485,"vw":4.076562},{"c":4.23,"h":4.335,"l":4.1333,"n":19788,"o":4.17,"t":"2024-11-25T05:00:00Z","v":3379121,"vw":4.248304},{"c":3.98,"h":4.14,"l":3.88,"n":26775,"o":4.08,"t":"2024-11-26T05:00:00Z","v":5101945,"vw":3.973434},{"c":4.3,"h":4.48,"l":3.98,"n":20647,"o":4.07,"t":"2024-11-27T05:00:00Z","v":3555594,"vw":4.2822},{"c":4.27,"h":4.39,"l":4.215,"n":12012,"o":4.34,"t":"2024-11-29T05:00:00Z","v":1781038,"vw":4.296377},{"c":4.91,"h":4.92,"l":4.22,"n":33273,"o":4.3,"t":"2024-12-02T05:00:00Z","v":6213002,"vw":4.693408},{"c":5.17,"h":5.31,"l":4.8104,"n":36717,"o":4.86,"t":"2024-12-03T05:00:00Z","v":6823299,"vw":5.125863},{"c":5.05,"h":5.345,"l":4.92,"n":25152,"o":5.13,"t":"2024-12-04T05:00:00Z","v":4708789,"vw":5.141546},{"c":4.9,"h":5.19,"l":4.84,"n":32121,"o":5.17,"t":"2024-12-05T05:00:00Z","v":6683627,"vw":4.938715},{"c":5.29,"h":6.29,"l":5.0201,"n":85228,"o":5.97,"t":"2024-12-06T05:00:00Z","v":18198333,"vw":5.619868},{"c":4.705,"h":5.4399,"l":4.7,"n":41496,"o":5.4,"t":"2024-12-09T05:00:00Z","v":7778884,"vw":4.950309},{"c":4.555,"h":4.82,"l":4.54,"n":33194,"o":4.685,"t":"2024-12-10T05:00:00Z","v":7746350,"vw":4.647116},{"c":4.91,"h":5.09,"l":4.66,"n":29613,"o":4.7,"t":"2024-12-11T05:00:00Z","v":6173495,"vw":4.931218},{"c":4.57,"h":4.89,"l":4.57,"n":23320,"o":4.74,"t":"2024-12-12T05:00:00Z","v":4327436,"vw":4.722838},{"c":4.45,"h":4.67,"l":4.415,"n":24126,"o":4.615,"t":"2024-12-13T05:00:00Z","v":4306471,"vw":4.503364},{"c":4.29,"h":4.48,"l":4.23,"n":19047,"o":4.47,"t":"2024-12-16T05:00:00Z","v":5269155,"vw":4.324618},{"c":4.44,"h":4.52,"l":4.18,"n":20360,"o":4.3,"t":"2024-12-17T05:00:00Z","v":3842135,"vw":4.368761},{"c":4.14,"h":4.67,"l":4.11,"n":19984,"o":4.55,"t":"2024-12-18T05:00:00Z","v":3634568,"vw":4.41237},{"c":3.93,"h":4.2499,"l":3.91,"n":19340,"o":4.2,"t":"2024-12-19T05:00:00Z","v":4374429,"vw":4.013313},{"c":3.96,"h":4.15,"l":3.905,"n":21170,"o":4.01,"t":"2024-12-20T05:00:00Z","v":4531747,"vw":4.005919},{"c":4.01,"h":4.04,"l":3.7601,"n":23887,"o":3.95,"t":"2024-12-23T05:00:00Z","v":4696795,"vw":3.905681},{"c":3.95,"h":4.068,"l":3.815,"n":9960,"o":4.04,"t":"2024-12-24T05:00:00Z","v":2139116,"vw":3.905532},{"c":4.13,"h":4.34,"l":3.91,"n":19945,"o":3.9399,"t":"2024-12-26T05:00:00Z","v":5209731,"vw":4.197058},{"c":4.1,"h":4.23,"l":3.97,"n":21131,"o":4.1,"t":"2024-12-27T05:00:00Z","v":4888135,"vw":4.073903},{"c":3.83,"h":4.07,"l":3.74,"n":16765,"o":4.06,"t":"2024-12-30T05:00:00Z","v":3501790,"vw":3.838841},{"c":3.81,"h":3.925,"l":3.79,"n":18108,"o":3.86,"t":"2024-12-31T05:00:00Z","v":3059359,"vw":3.842273},{"c":4.1,"h":4.105,"l":3.81,"n":19221,"o":3.89,"t":"2025-01-02T05:00:00Z","v":3676342,"vw":3.972825},{"c":4.06,"h":4.21,"l":4,"n":18937,"o":4.17,"t":"2025-01-03T05:00:00Z","v":3214713,"vw":4.077334},{"c":4.04,"h":4.21,"l":3.93,"n":22446,"o":4.1,"t":"2025-01-06T05:00:00Z","v":3703966,"vw":4.057086},{"c":4.16,"h":4.26,"l":4.02,"n":24970,"o":4.1,"t":"2025-01-07T05:00:00Z","v":6407904,"vw":4.149994},{"c":4.01,"h":4.15,"l":3.88,"n":19166,"o":4.11,"t":"2025-01-08T05:00:00Z","v":5282220,"vw":3.98655},{"c":3.74,"h":3.945,"l":3.62,"n":22271,"o":3.9,"t":"2025-01-10T05:00:00Z","v":4063781,"vw":3.743558},{"c":3.77,"h":3.8975,"l":3.61,"n":17797,"o":3.73,"t":"2025-01-13T05:00:00Z","v":4103348,"vw":3.780504},{"c":3.81,"h":3.85,"l":3.66,"n":18372,"o":3.81,"t":"2025-01-14T05:00:00Z","v":3852987,"vw":3.771324},{"c":3.84,"h":4.02,"l":3.71,"n":14659,"o":3.96,"t":"2025-01-15T05:00:00Z","v":2387273,"vw":3.813494},{"c":3.7,"h":3.87,"l":3.625,"n":13837,"o":3.83,"t":"2025-01-16T05:00:00Z","v":3363321,"vw":3.69099},{"c":3.65,"h":3.76,"l":3.535,"n":14527,"o":3.76,"t":"2025-01-17T05:00:00Z","v":4087089,"vw":3.623031},{"c":3.87,"h":3.92,"l":3.625,"n":19363,"o":3.68,"t":"2025-01-21T05:00:00Z","v":3856725,"vw":3.817022},{"c":3.77,"h":4.025,"l":3.75,"n":15413,"o":3.9,"t":"2025-01-22T05:00:00Z","v":3867792,"vw":3.836392},{"c":3.86,"h":3.88,"l":3.69,"n":13302,"o":3.71,"t":"2025-01-23T05:00:00Z","v":2601848,"vw":3.822982},{"c":3.85,"h":3.925,"l":3.735,"n":13282,"o":3.89,"t":"2025-01-24T05:00:00Z","v":3317792,"vw":3.842426},{"c":3.75,"h":3.97,"l":3.7,"n":10730,"o":3.81,"t":"2025-01-27T05:00:00Z","v":2026085,"vw":3.791431},{"c":3.8,"h":3.84,"l":3.65,"n":14926,"o":3.75,"t":"2025-01-28T05:00:00Z","v":2844329,"vw":3.761761},{"c":3.6,"h":3.905,"l":3.5448,"n":16102,"o":3.84,"t":"2025-01-29T05:00:00Z","v":3523644,"vw":3.658544},{"c":3.62,"h":3.72,"l":3.53,"n":19192,"o":3.66,"t":"2025-01-30T05:00:00Z","v":4403331,"vw":3.597067},{"c":3.42,"h":3.64,"l":3.4,"n":15095,"o":3.63,"t":"2025-01-31T05:00:00Z","v":3224283,"vw":3.462703},{"c":3.29,"h":3.38,"l":3.2005,"n":15748,"o":3.25,"t":"2025-02-03T05:00:00Z","v":3524367,"vw":3.292929},{"c":3.38,"h":3.4,"l":3.25,"n":11408,"o":3.29,"t":"2025-02-04T05:00:00Z","v":2010287,"vw":3.346166},{"c":3.31,"h":3.42,"l":3.3,"n":15767,"o":3.41,"t":"2025-02-05T05:00:00Z","v":3517021,"vw":3.329919},{"c":3.29,"h":3.42,"l":3.28,"n":12956,"o":3.32,"t":"2025-02-06T05:00:00Z","v":2880766,"vw":3.332656},{"c":3.25,"h":3.34,"l":3.2,"n":10806,"o":3.285,"t":"2025-02-07T05:00:00Z","v":2220670,"vw":3.238454},{"c":3.02,"h":3.29,"l":2.93,"n":20689,"o":3.25,"t":"2025-02-10T05:00:00Z","v":6617528,"vw":3.051131},{"c":2.98,"h":3.09,"l":2.96,"n":12075,"o":3,"t":"2025-02-11T05:00:00Z","v":3697380,"vw":3.000201},{"c":3.06,"h":3.09,"l":2.94,"n":15743,"o":2.95,"t":"2025-02-12T05:00:00Z","v":3275082,"vw":3.042876},{"c":2.94,"h":3.095,"l":2.9,"n":11912,"o":3.06,"t":"2025-02-13T05:00:00Z","v":2641107,"vw":2.949962},{"c":2.95,"h":3.04,"l":2.945,"n":15354,"o":2.97,"t":"2025-02-14T05:00:00Z","v":4480401,"vw":2.981163},{"c":3.14,"h":3.14,"l":2.97,"n":14465,"o":2.97,"t":"2025-02-18T05:00:00Z","v":3108993,"vw":3.094866},{"c":3.1,"h":3.12,"l":2.65,"n":37422,"o":3.1,"t":"2025-02-19T05:00:00Z","v":13981242,"vw":2.859961},{"c":2.99,"h":3.13,"l":2.94,"n":12755,"o":3.11,"t":"2025-02-20T05:00:00Z","v":2423997,"vw":2.973602},{"c":2.91,"h":3.05,"l":2.85,"n":14972,"o":3.03,"t":"2025-02-21T05:00:00Z","v":2980186,"vw":2.916607},{"c":2.9,"h":2.96,"l":2.795,"n":11395,"o":2.9,"t":"2025-02-24T05:00:00Z","v":2433400,"vw":2.896141},{"c":2.94,"h":2.96,"l":2.85,"n":14800,"o":2.92,"t":"2025-02-25T05:00:00Z","v":3577500,"vw":2.917425},{"c":2.82,"h":3,"l":2.82,"n":14066,"o":2.98,"t":"2025-02-26T05:00:00Z","v":2905399,"vw":2.870063},{"c":2.71,"h":2.9,"l":2.69,"n":15808,"o":2.85,"t":"2025-02-27T05:00:00Z","v":4139541,"vw":2.753904},{"c":2.69,"h":2.79,"l":2.65,"n":12338,"o":2.7,"t":"2025-02-28T05:00:00Z","v":3630931,"vw":2.689352},{"c":2.475,"h":2.76,"l":2.42,"n":17079,"o":2.7,"t":"2025-03-03T05:00:00Z","v":4761144,"vw":2.511595},{"c":2.455,"h":2.5401,"l":2.3199,"n":21541,"o":2.43,"t":"2025-03-04T05:00:00Z","v":5328626,"vw":2.425782},{"c":2.54,"h":2.565,"l":2.39,"n":13868,"o":2.44,"t":"2025-03-05T05:00:00Z","v":5135755,"vw":2.497475},{"c":2.52,"h":2.635,"l":2.45,"n":9778,"o":2.5,"t":"2025-03-06T05:00:00Z","v":2102953,"vw":2.558064},{"c":2.58,"h":2.6,"l":2.43,"n":17467,"o":2.54,"t":"2025-03-07T05:00:00Z","v":3379970,"vw":2.528767},{"c":2.59,"h":2.7,"l":2.51,"n":18736,"o":2.55,"t":"2025-03-10T04:00:00Z","v":3673436,"vw":2.61968},{"c":2.58,"h":2.7575,"l":2.505,"n":18159,"o":2.58,"t":"2025-03-11T04:00:00Z","v":2983069,"vw":2.604287},{"c":2.46,"h":2.672,"l":2.46,"n":16514,"o":2.64,"t":"2025-03-12T04:00:00Z","v":3260789,"vw":2.503235},{"c":2.37,"h":2.52,"l":2.28,"n":18532,"o":2.46,"t":"2025-03-13T04:00:00Z","v":3458374,"vw":2.375146},{"c":2.39,"h":2.53,"l":2.39,"n":11444,"o":2.435,"t":"2025-03-14T04:00:00Z","v":2682672,"vw":2.435164},{"c":2.5,"h":2.56,"l":2.41,"n":13414,"o":2.44,"t":"2025-03-17T04:00:00Z","v":3254988,"vw":2.50505},{"c":2.41,"h":2.51,"l":2.39,"n":15284,"o":2.46,"t":"2025-03-18T04:00:00Z","v":3105914,"vw":2.438279},{"c":2.44,"h":2.5,"l":2.41,"n":12553,"o":2.41,"t":"2025-03-19T04:00:00Z","v":2482036,"vw":2.459237},{"c":2.41,"h":2.515,"l":2.38,"n":11621,"o":2.4,"t":"2025-03-20T04:00:00Z","v":2790034,"vw":2.43257},{"c":2.44,"h":2.48,"l":2.34,"n":12129,"o":2.38,"t":"2025-03-21T04:00:00Z","v":3644570,"vw":2.422332},{"c":2.47,"h":2.53,"l":2.4425,"n":12284,"o":2.48,"t":"2025-03-24T04:00:00Z","v":2648267,"vw":2.478408},{"c":2.47,"h":2.52,"l":2.41,"n":14343,"o":2.48,"t":"2025-03-25T04:00:00Z","v":3841237,"vw":2.461321},{"c":2.44,"h":2.5061,"l":2.39,"n":30830,"o":2.48,"t":"2025-03-26T04:00:00Z","v":10603105,"vw":2.436403},{"c":3.21,"h":3.42,"l":2.75,"n":94647,"o":2.93,"t":"2025-03-27T04:00:00Z","v":27829738,"vw":3.207887},{"c":2.96,"h":3.17,"l":2.7,"n":30112,"o":3.17,"t":"2025-03-28T04:00:00Z","v":8939631,"vw":2.862753},{"c":3.05,"h":3.17,"l":2.7,"n":27460,"o":2.86,"t":"2025-03-31T04:00:00Z","v":6903344,"vw":3.003575},{"c":2.96,"h":3.11,"l":2.89,"n":23419,"o":3,"t":"2025-04-01T04:00:00Z","v":4069302,"vw":2.993195},{"c":3.34,"h":3.585,"l":3.1609,"n":53035,"o":3.2,"t":"2025-04-02T04:00:00Z","v":15279350,"vw":3.398505},{"c":2.94,"h":3.2,"l":2.92,"n":26236,"o":3.1,"t":"2025-04-03T04:00:00Z","v":5305177,"vw":3.028379},{"c":2.86,"h":2.91,"l":2.5228,"n":28299,"o":2.85,"t":"2025-04-04T04:00:00Z","v":6313634,"vw":2.756993},{"c":2.895,"h":3.035,"l":2.57,"n":21966,"o":2.66,"t":"2025-04-07T04:00:00Z","v":4388780,"vw":2.876778},{"c":2.97,"h":3.15,"l":2.92,"n":25521,"o":3,"t":"2025-04-08T04:00:00Z","v":5241084,"vw":3.021938},{"c":3.25,"h":3.325,"l":2.84,"n":28384,"o":2.9,"t":"2025-04-09T04:00:00Z","v":6063069,"vw":3.158899},{"c":3.28,"h":3.31,"l":3.11,"n":21383,"o":3.16,"t":"2025-04-10T04:00:00Z","v":3888049,"vw":3.225173},{"c":3.36,"h":3.39,"l":3.2,"n":15348,"o":3.24,"t":"2025-04-11T04:00:00Z","v":2853199,"vw":3.305784},{"c":3.28,"h":3.425,"l":3.17,"n":16000,"o":3.41,"t":"2025-04-14T04:00:00Z","v":2951487,"vw":3.25678},{"c":3.06,"h":3.3,"l":3.06,"n":13489,"o":3.27,"t":"2025-04-15T04:00:00Z","v":2660720,"vw":3.144265},{"c":3.1,"h":3.12,"l":3.015,"n":15003,"o":3.03,"t":"2025-04-16T04:00:00Z","v":3098075,"vw":3.062003},{"c":3.09,"h":3.19,"l":3.035,"n":17189,"o":3.115,"t":"2025-04-17T04:00:00Z","v":3795859,"vw":3.095829},{"c":3.09,"h":3.11,"l":2.97,"n":14318,"o":3.04,"t":"2025-04-21T04:00:00Z","v":2943371,"vw":3.04685},{"c":3.11,"h":3.21,"l":3.02,"n":13308,"o":3.14,"t":"2025-04-22T04:00:00Z","v":2629216,"vw":3.118236},{"c":3.06,"h":3.4,"l":3.05,"n":18191,"o":3.23,"t":"2025-04-23T04:00:00Z","v":3091967,"vw":3.185162},{"c":3.16,"h":3.195,"l":2.98,"n":18643,"o":3.04,"t":"2025-04-24T04:00:00Z","v":3110543,"vw":3.135832},{"c":3.09,"h":3.11,"l":3,"n":16531,"o":3.11,"t":"2025-04-25T04:00:00Z","v":2897844,"vw":3.047961},{"c":3.16,"h":3.275,"l":3.07,"n":16768,"o":3.1,"t":"2025-04-28T04:00:00Z","v":3634140,"vw":3.171118},{"c":3.02,"h":3.18,"l":2.971,"n":14170,"o":3.15,"t":"2025-04-29T04:00:00Z","v":4771664,"vw":3.03939},{"c":2.95,"h":2.97,"l":2.86,"n":16017,"o":2.97,"t":"2025-04-30T04:00:00Z","v":3592557,"vw":2.9229},{"c":3.01,"h":3.06,"l":2.93,"n":12036,"o":2.99,"t":"2025-05-01T04:00:00Z","v":2368068,"vw":2.993603},{"c":3.06,"h":3.15,"l":3.03,"n":10444,"o":3.04,"t":"2025-05-02T04:00:00Z","v":1912864,"vw":3.086009},{"c":3.18,"h":3.24,"l":3.065,"n":11526,"o":3.07,"t":"2025-05-05T04:00:00Z","v":3337772,"vw":3.176298},{"c":3.06,"h":3.16,"l":3.06,"n":14323,"o":3.13,"t":"2025-05-06T04:00:00Z","v":2437324,"vw":3.09712},{"c":3.2,"h":3.23,"l":3.06,"n":12826,"o":3.06,"t":"2025-05-07T04:00:00Z","v":3166557,"vw":3.184133},{"c":3.17,"h":3.265,"l":3.16,"n":12864,"o":3.23,"t":"2025-05-08T04:00:00Z","v":2684476,"vw":3.202215},{"c":3.14,"h":3.21,"l":3.09,"n":9591,"o":3.21,"t":"2025-05-09T04:00:00Z","v":1310930,"vw":3.139177},{"c":3.18,"h":3.36,"l":3.1412,"n":17065,"o":3.24,"t":"2025-05-12T04:00:00Z","v":4122012,"vw":3.210439},{"c":3.21,"h":3.27,"l":3.11,"n":17253,"o":3.2,"t":"2025-05-13T04:00:00Z","v":3241419,"vw":3.196396},{"c":3.17,"h":3.27,"l":3.13,"n":14748,"o":3.21,"t":"2025-05-14T04:00:00Z","v":2636705,"vw":3.19232},{"c":3.17,"h":3.19,"l":3.11,"n":12821,"o":3.17,"t":"2025-05-15T04:00:00Z","v":2733536,"vw":3.157669},{"c":3.33,"h":3.34,"l":3.13,"n":13062,"o":3.17,"t":"2025-05-16T04:00:00Z","v":2818965,"vw":3.272472},{"c":3.59,"h":3.62,"l":3.3,"n":16207,"o":3.3,"t":"2025-05-19T04:00:00Z","v":4552236,"vw":3.523449},{"c":3.86,"h":3.92,"l":3.575,"n":26542,"o":3.59,"t":"2025-05-20T04:00:00Z","v":7602044,"vw":3.832769},{"c":3.65,"h":3.84,"l":3.61,"n":20386,"o":3.77,"t":"2025-05-21T04:00:00Z","v":4013629,"vw":3.721151},{"c":3.69,"h":3.72,"l":3.5,"n":16620,"o":3.59,"t":"2025-05-22T04:00:00Z","v":3598606,"vw":3.655456},{"c":3.63,"h":3.68,"l":3.515,"n":15468,"o":3.58,"t":"2025-05-23T04:00:00Z","v":2824094,"vw":3.617948},{"c":3.58,"h":3.75,"l":3.5,"n":19182,"o":3.68,"t":"2025-05-27T04:00:00Z","v":4025637,"vw":3.579646},{"c":3.49,"h":3.585,"l":3.43,"n":14758,"o":3.56,"t":"2025-05-28T04:00:00Z","v":3130199,"vw":3.478972},{"c":3.58,"h":3.67,"l":3.535,"n":16836,"o":3.57,"t":"2025-05-29T04:00:00Z","v":2949843,"vw":3.596224},{"c":3.67,"h":3.7,"l":3.5,"n":19794,"o":3.56,"t":"2025-05-30T04:00:00Z","v":4590527,"vw":3.601149},{"c":3.69,"h":3.745,"l":3.515,"n":14223,"o":3.68,"t":"2025-06-02T04:00:00Z","v":3130835,"vw":3.623622},{"c":3.71,"h":3.76,"l":3.6,"n":15229,"o":3.67,"t":"2025-06-03T04:00:00Z","v":3365472,"vw":3.704014},{"c":3.56,"h":3.7472,"l":3.47,"n":21714,"o":3.705,"t":"2025-06-04T04:00:00Z","v":5697948,"vw":3.572811},{"c":3.62,"h":3.7,"l":3.435,"n":26505,"o":3.66,"t":"2025-06-05T04:00:00Z","v":10156851,"vw":3.586489},{"c":2.775,"h":3.2399,"l":2.685,"n":73307,"o":3.23,"t":"2025-06-06T04:00:00Z","v":24448169,"vw":2.793037},{"c":2.64,"h":2.83,"l":2.63,"n":31358,"o":2.81,"t":"2025-06-09T04:00:00Z","v":10725081,"vw":2.701923},{"c":2.71,"h":2.73,"l":2.5812,"n":23323,"o":2.64,"t":"2025-06-10T04:00:00Z","v":5455420,"vw":2.684698},{"c":2.63,"h":2.77,"l":2.61,"n":15764,"o":2.75,"t":"2025-06-11T04:00:00Z","v":3891669,"vw":2.661901},{"c":2.6,"h":2.67,"l":2.5921,"n":13070,"o":2.61,"t":"2025-06-12T04:00:00Z","v":3668915,"vw":2.618669},{"c":2.47,"h":2.57,"l":2.4418,"n":15590,"o":2.57,"t":"2025-06-13T04:00:00Z","v":5482820,"vw":2.50555},{"c":2.55,"h":2.565,"l":2.425,"n":18864,"o":2.5,"t":"2025-06-16T04:00:00Z","v":5299109,"vw":2.510285},{"c":2.4,"h":2.52,"l":2.38,"n":19746,"o":2.51,"t":"2025-06-17T04:00:00Z","v":4754701,"vw":2.425505},{"c":2.43,"h":2.455,"l":2.385,"n":18994,"o":2.4,"t":"2025-06-18T04:00:00Z","v":4245944,"vw":2.418896},{"c":2.63,"h":2.71,"l":2.425,"n":21445,"o":2.47,"t":"2025-06-20T04:00:00Z","v":7144723,"vw":2.598227},{"c":2.72,"h":2.72,"l":2.55,"n":16153,"o":2.63,"t":"2025-06-23T04:00:00Z","v":3994185,"vw":2.644372},{"c":2.72,"h":2.86,"l":2.68,"n":18457,"o":2.75,"t":"2025-06-24T04:00:00Z","v":5434404,"vw":2.743203},{"c":2.76,"h":2.79,"l":2.67,"n":16811,"o":2.72,"t":"2025-06-25T04:00:00Z","v":3775774,"vw":2.741128},{"c":2.79,"h":2.84,"l":2.75,"n":13904,"o":2.77,"t":"2025-06-26T04:00:00Z","v":3129781,"vw":2.785709},{"c":2.83,"h":2.84,"l":2.77,"n":12707,"o":2.8,"t":"2025-06-27T04:00:00Z","v":3984684,"vw":2.810971},{"c":2.83,"h":2.9,"l":2.75,"n":15566,"o":2.835,"t":"2025-06-30T04:00:00Z","v":4627777,"vw":2.820332},{"c":2.87,"h":2.96,"l":2.7901,"n":16760,"o":2.81,"t":"2025-07-01T04:00:00Z","v":4330063,"vw":2.898822},{"c":2.95,"h":2.965,"l":2.86,"n":16539,"o":2.86,"t":"2025-07-02T04:00:00Z","v":3080897,"vw":2.926334},{"c":3.08,"h":3.1,"l":2.94,"n":12295,"o":2.96,"t":"2025-07-03T04:00:00Z","v":2900758,"vw":3.054569},{"c":3.11,"h":3.11,"l":3,"n":16485,"o":3.03,"t":"2025-07-07T04:00:00Z","v":3255556,"vw":3.073047},{"c":3.07,"h":3.155,"l":3.05,"n":12315,"o":3.14,"t":"2025-07-08T04:00:00Z","v":2206677,"vw":3.079558},{"c":3.07,"h":3.08,"l":2.97,"n":11904,"o":3.06,"t":"2025-07-09T04:00:00Z","v":2388515,"vw":3.032806},{"c":3.07,"h":3.16,"l":3.04,"n":12703,"o":3.04,"t":"2025-07-10T04:00:00Z","v":2305858,"vw":3.093429},{"c":2.97,"h":3.04,"l":2.95,"n":11009,"o":3.04,"t":"2025-07-11T04:00:00Z","v":1665782,"vw":2.97614},{"c":2.98,"h":3,"l":2.905,"n":11741,"o":2.95,"t":"2025-07-14T04:00:00Z","v":2003408,"vw":2.964971},{"c":2.83,"h":3.005,"l":2.81,"n":14620,"o":3,"t":"2025-07-15T04:00:00Z","v":4287799,"vw":2.864469},{"c":2.78,"h":2.85,"l":2.68,"n":18461,"o":2.85,"t":"2025-07-16T04:00:00Z","v":3476069,"vw":2.752558},{"c":2.97,"h":3.01,"l":2.77,"n":14292,"o":2.8,"t":"2025-07-17T04:00:00Z","v":3575797,"vw":2.92781},{"c":3.3,"h":3.31,"l":2.99,"n":17936,"o":2.99,"t":"2025-07-18T04:00:00Z","v":5015549,"vw":3.210611},{"c":3.24,"h":3.39,"l":3.21,"n":15230,"o":3.33,"t":"2025-07-21T04:00:00Z","v":3740661,"vw":3.295421},{"c":4.18,"h":4.21,"l":3.235,"n":50487,"o":3.25,"t":"2025-07-22T04:00:00Z","v":15334636,"vw":3.950647},{"c":4.36,"h":4.505,"l":4.04,"n":40801,"o":4.14,"t":"2025-07-23T04:00:00Z","v":9203304,"vw":4.336769},{"c":3.8,"h":4.34,"l":3.78,"n":27302,"o":4.34,"t":"2025-07-24T04:00:00Z","v":5776907,"vw":3.905089},{"c":3.36,"h":3.81,"l":3.35,"n":24742,"o":3.8,"t":"2025-07-25T04:00:00Z","v":5795144,"vw":3.42871},{"c":3.41,"h":3.41,"l":3.265,"n":16244,"o":3.39,"t":"2025-07-28T04:00:00Z","v":3110815,"vw":3.351326},{"c":3.22,"h":3.42,"l":3.21,"n":13353,"o":3.41,"t":"2025-07-29T04:00:00Z","v":2558348,"vw":3.277222},{"c":3.06,"h":3.23,"l":3.01,"n":16938,"o":3.2,"t":"2025-07-30T04:00:00Z","v":2843997,"vw":3.111052},{"c":3.01,"h":3.07,"l":2.98,"n":14473,"o":3.01,"t":"2025-07-31T04:00:00Z","v":2916673,"vw":3.019267},{"c":2.92,"h":2.99,"l":2.902,"n":16579,"o":2.99,"t":"2025-08-01T04:00:00Z","v":2930533,"vw":2.941005},{"c":2.94,"h":3.02,"l":2.92,"n":14009,"o":2.98,"t":"2025-08-04T04:00:00Z","v":2551523,"vw":2.951693},{"c":2.99,"h":3.04,"l":2.915,"n":11249,"o":2.94,"t":"2025-08-05T04:00:00Z","v":1977877,"vw":2.989253},{"c":3,"h":3.02,"l":2.94,"n":16415,"o":2.98,"t":"2025-08-06T04:00:00Z","v":2200814,"vw":2.993296},{"c":3.13,"h":3.14,"l":2.96,"n":13088,"o":3,"t":"2025-08-07T04:00:00Z","v":3230806,"vw":3.055653},{"c":3.17,"h":3.265,"l":3.07,"n":12796,"o":3.14,"t":"2025-08-08T04:00:00Z","v":2868992,"vw":3.176169},{"c":3.2,"h":3.22,"l":3.115,"n":10286,"o":3.2,"t":"2025-08-11T04:00:00Z","v":1858876,"vw":3.17155},{"c":3.45,"h":3.5,"l":3.24,"n":17653,"o":3.25,"t":"2025-08-12T04:00:00Z","v":4296664,"vw":3.43909},{"c":3.57,"h":3.61,"l":3.43,"n":14951,"o":3.47,"t":"2025-08-13T04:00:00Z","v":3014374,"vw":3.545638},{"c":3.42,"h":3.51,"l":3.39,"n":11176,"o":3.475,"t":"2025-08-14T04:00:00Z","v":1562313,"vw":3.425666},{"c":3.34,"h":3.475,"l":3.33,"n":10116,"o":3.45,"t":"2025-08-15T04:00:00Z","v":1417848,"vw":3.370039},{"c":3.47,"h":3.5,"l":3.3306,"n":11389,"o":3.35,"t":"2025-08-18T04:00:00Z","v":1929025,"vw":3.44227},{"c":3.45,"h":3.595,"l":3.43,"n":14210,"o":3.43,"t":"2025-08-19T04:00:00Z","v":2036073,"vw":3.494858},{"c":3.39,"h":3.48,"l":3.38,"n":17052,"o":3.44,"t":"2025-08-20T04:00:00Z","v":2515463,"vw":3.409545},{"c":3.26,"h":3.41,"l":3.245,"n":10725,"o":3.36,"t":"2025-08-21T04:00:00Z","v":2202373,"vw":3.289392},{"c":3.46,"h":3.5899,"l":3.29,"n":21305,"o":3.32,"t":"2025-08-22T04:00:00Z","v":3477750,"vw":3.483358},{"c":3.34,"h":3.475,"l":3.33,"n":12467,"o":3.44,"t":"2025-08-25T04:00:00Z","v":2499533,"vw":3.369534},{"c":3.18,"h":3.4,"l":3.165,"n":18779,"o":3.34,"t":"2025-08-26T04:00:00Z","v":5928398,"vw":3.235002},{"c":3.2,"h":3.31,"l":3.16,"n":18078,"o":3.19,"t":"2025-08-27T04:00:00Z","v":4268333,"vw":3.235715},{"c":3.23,"h":3.31,"l":3.11,"n":31008,"o":3.23,"t":"2025-08-28T04:00:00Z","v":8939971,"vw":3.211083},{"c":3.99,"h":4.19,"l":3.7,"n":89070,"o":3.98,"t":"2025-08-29T04:00:00Z","v":23301293,"vw":3.92708},{"c":3.62,"h":3.94,"l":3.55,"n":36963,"o":3.92,"t":"2025-09-02T04:00:00Z","v":6255471,"vw":3.682453},{"c":3.31,"h":3.67,"l":3.265,"n":21922,"o":3.65,"t":"2025-09-03T04:00:00Z","v":5226793,"vw":3.36994},{"c":3.42,"h":3.45,"l":3.325,"n":19751,"o":3.35,"t":"2025-09-04T04:00:00Z","v":3270468,"vw":3.401607},{"c":3.67,"h":3.74,"l":3.525,"n":22315,"o":3.53,"t":"2025-09-05T04:00:00Z","v":5839855,"vw":3.655155},{"c":3.78,"h":3.79,"l":3.5901,"n":16493,"o":3.7,"t":"2025-09-08T04:00:00Z","v":2927841,"vw":3.719158},{"c":3.65,"h":3.79,"l":3.62,"n":15010,"o":3.775,"t":"2025-09-09T04:00:00Z","v":3054927,"vw":3.672046},{"c":3.58,"h":3.75,"l":3.57,"n":15442,"o":3.65,"t":"2025-09-10T04:00:00Z","v":3522937,"vw":3.620663},{"c":3.68,"h":3.69,"l":3.6,"n":13675,"o":3.61,"t":"2025-09-11T04:00:00Z","v":2780014,"vw":3.652186},{"c":3.46,"h":3.6999,"l":3.45,"n":12620,"o":3.69,"t":"2025-09-12T04:00:00Z","v":2349715,"vw":3.530083},{"c":3.47,"h":3.5591,"l":3.4,"n":13725,"o":3.47,"t":"2025-09-15T04:00:00Z","v":2709833,"vw":3.478263},{"c":3.52,"h":3.59,"l":3.4002,"n":11299,"o":3.47,"t":"2025-09-16T04:00:00Z","v":2078377,"vw":3.517853},{"c":3.47,"h":3.625,"l":3.4501,"n":12582,"o":3.52,"t":"2025-09-17T04:00:00Z","v":2574304,"vw":3.528697},{"c":3.51,"h":3.57,"l":3.48,"n":10066,"o":3.5,"t":"2025-09-18T04:00:00Z","v":1945874,"vw":3.517495},{"c":3.52,"h":3.55,"l":3.46,"n":7996,"o":3.55,"t":"2025-09-19T04:00:00Z","v":2736961,"vw":3.506476},{"c":3.51,"h":3.67,"l":3.51,"n":11637,"o":3.53,"t":"2025-09-22T04:00:00Z","v":2262536,"vw":3.554659},{"c":3.415,"h":3.575,"l":3.4,"n":12010,"o":3.52,"t":"2025-09-23T04:00:00Z","v":4935676,"vw":3.436571},{"c":3.37,"h":3.44,"l":3.35,"n":9645,"o":3.44,"t":"2025-09-24T04:00:00Z","v":1492338,"vw":3.378469},{"c":3.45,"h":3.48,"l":3.29,"n":15196,"o":3.34,"t":"2025-09-25T04:00:00Z","v":2292296,"vw":3.417919},{"c":3.5,"h":3.545,"l":3.445,"n":9200,"o":3.45,"t":"2025-09-26T04:00:00Z","v":1385571,"vw":3.502119},{"c":3.63,"h":3.64,"l":3.48,"n":12621,"o":3.54,"t":"2025-09-29T04:00:00Z","v":2471863,"vw":3.566979},{"c":3.87,"h":3.89,"l":3.6,"n":14158,"o":3.61,"t":"2025-09-30T04:00:00Z","v":3096740,"vw":3.772927},{"c":3.91,"h":3.93,"l":3.8,"n":12569,"o":3.86,"t":"2025-10-01T04:00:00Z","v":2312917,"vw":3.887745},{"c":3.87,"h":3.94,"l":3.75,"n":12651,"o":3.91,"t":"2025-10-02T04:00:00Z","v":2075503,"vw":3.853659},{"c":3.83,"h":3.96,"l":3.78,"n":11489,"o":3.88,"t":"2025-10-03T04:00:00Z","v":1956284,"vw":3.86548},{"c":3.76,"h":3.88,"l":3.72,"n":12247,"o":3.83,"t":"2025-10-06T04:00:00Z","v":2161641,"vw":3.799592},{"c":3.645,"h":3.81,"l":3.64,"n":11069,"o":3.76,"t":"2025-10-07T04:00:00Z","v":1698412,"vw":3.68826},{"c":3.75,"h":3.785,"l":3.62,"n":14961,"o":3.66,"t":"2025-10-08T04:00:00Z","v":2114279,"vw":3.720846},{"c":3.75,"h":3.88,"l":3.745,"n":11829,"o":3.76,"t":"2025-10-09T04:00:00Z","v":1506699,"vw":3.805602},{"c":3.51,"h":3.795,"l":3.5,"n":12953,"o":3.76,"t":"2025-10-10T04:00:00Z","v":1993312,"vw":3.577546},{"c":3.46,"h":3.62,"l":3.43,"n":11342,"o":3.6,"t":"2025-10-13T04:00:00Z","v":2026952,"vw":3.488221},{"c":3.55,"h":3.58,"l":3.35,"n":14011,"o":3.42,"t":"2025-10-14T04:00:00Z","v":2471280,"vw":3.484696},{"c":3.67,"h":3.67,"l":3.47,"n":11501,"o":3.58,"t":"2025-10-15T04:00:00Z","v":4367086,"vw":3.597736},{"c":3.59,"h":3.67,"l":3.55,"n":11081,"o":3.65,"t":"2025-10-16T04:00:00Z","v":1403215,"vw":3.594339},{"c":3.53,"h":3.68,"l":3.52,"n":13770,"o":3.54,"t":"2025-10-17T04:00:00Z","v":2243322,"vw":3.577165},{"c":3.68,"h":3.7,"l":3.55,"n":11073,"o":3.59,"t":"2025-10-20T04:00:00Z","v":2156321,"vw":3.645798},{"c":3.75,"h":3.78,"l":3.63,"n":9409,"o":3.675,"t":"2025-10-21T04:00:00Z","v":1110663,"vw":3.726129},{"c":3.69,"h":3.82,"l":3.65,"n":14051,"o":3.74,"t":"2025-10-22T04:00:00Z","v":1949387,"vw":3.710405},{"c":3.7,"h":3.77,"l":3.6503,"n":8606,"o":3.69,"t":"2025-10-23T04:00:00Z","v":1281717,"vw":3.729642},{"c":3.66,"h":3.76,"l":3.65,"n":11081,"o":3.73,"t":"2025-10-24T04:00:00Z","v":1861725,"vw":3.698103},{"c":3.82,"h":3.87,"l":3.655,"n":12457,"o":3.69,"t":"2025-10-27T04:00:00Z","v":2219384,"vw":3.789755},{"c":3.62,"h":3.84,"l":3.605,"n":12821,"o":3.79,"t":"2025-10-28T04:00:00Z","v":2436376,"vw":3.679519},{"c":3.5,"h":3.6,"l":3.46,"n":14629,"o":3.6,"t":"2025-10-29T04:00:00Z","v":2821795,"vw":3.509273},{"c":3.4,"h":3.465,"l":3.37,"n":14306,"o":3.46,"t":"2025-10-30T04:00:00Z","v":2379912,"vw":3.409104},{"c":3.18,"h":3.3765,"l":3.1,"n":18707,"o":3.36,"t":"2025-10-31T04:00:00Z","v":3982283,"vw":3.185452},{"c":3.18,"h":3.23,"l":3.142,"n":12024,"o":3.15,"t":"2025-11-03T05:00:00Z","v":2137036,"vw":3.182363},{"c":3.11,"h":3.185,"l":3.06,"n":12739,"o":3.16,"t":"2025-11-04T05:00:00Z","v":2274122,"vw":3.109163},{"c":3.2,"h":3.28,"l":3.09,"n":11333,"o":3.11,"t":"2025-11-05T05:00:00Z","v":1846714,"vw":3.210898},{"c":3.14,"h":3.16,"l":3.09,"n":11605,"o":3.16,"t":"2025-11-06T05:00:00Z","v":1820909,"vw":3.126178},{"c":3.12,"h":3.145,"l":3.025,"n":9870,"o":3.12,"t":"2025-11-07T05:00:00Z","v":1735409,"vw":3.095177},{"c":3.14,"h":3.22,"l":3.09,"n":9439,"o":3.21,"t":"2025-11-10T05:00:00Z","v":1191739,"vw":3.144097},{"c":3.1,"h":3.18,"l":3.095,"n":7786,"o":3.16,"t":"2025-11-11T05:00:00Z","v":1144785,"vw":3.115474},{"c":3.04,"h":3.2187,"l":3.04,"n":10956,"o":3.13,"t":"2025-11-12T05:00:00Z","v":2238268,"vw":3.102512},{"c":3.05,"h":3.12,"l":3.02,"n":11893,"o":3.03,"t":"2025-11-13T05:00:00Z","v":2129956,"vw":3.060623},{"c":2.96,"h":3.055,"l":2.955,"n":10974,"o":3.01,"t":"2025-11-14T05:00:00Z","v":1750786,"vw":2.995375},{"c":2.81,"h":2.95,"l":2.8,"n":16204,"o":2.92,"t":"2025-11-17T05:00:00Z","v":3066964,"vw":2.850939},{"c":2.87,"h":2.93,"l":2.76,"n":13526,"o":2.78,"t":"2025-11-18T05:00:00Z","v":2926022,"vw":2.882981},{"c":2.77,"h":2.9,"l":2.76,"n":12730,"o":2.87,"t":"2025-11-19T05:00:00Z","v":2528884,"vw":2.803274},{"c":2.63,"h":2.83,"l":2.62,"n":15360,"o":2.78,"t":"2025-11-20T05:00:00Z","v":3100468,"vw":2.692183},{"c":2.74,"h":2.77,"l":2.62,"n":14413,"o":2.62,"t":"2025-11-21T05:00:00Z","v":2415702,"vw":2.729448},{"c":2.79,"h":2.85,"l":2.69,"n":14943,"o":2.79,"t":"2025-11-24T05:00:00Z","v":4435600,"vw":2.778179},{"c":2.97,"h":2.99,"l":2.78,"n":29656,"o":2.83,"t":"2025-11-25T05:00:00Z","v":9698206,"vw":2.899974},{"c":3.4,"h":3.59,"l":3.27,"n":65561,"o":3.56,"t":"2025-11-26T05:00:00Z","v":15801286,"vw":3.441888},{"c":3.2,"h":3.3893,"l":3.17,"n":13256,"o":3.35,"t":"2025-11-28T05:00:00Z","v":2659716,"vw":3.242884},{"c":3.04,"h":3.2,"l":3.03,"n":17339,"o":3.115,"t":"2025-12-01T05:00:00Z","v":3365694,"vw":3.088093},{"c":3.13,"h":3.235,"l":2.9747,"n":18000,"o":3.03,"t":"2025-12-02T05:00:00Z","v":3911421,"vw":3.157183},{"c":3.13,"h":3.175,"l":3.08,"n":11674,"o":3.15,"t":"2025-12-03T05:00:00Z","v":2211060,"vw":3.131647},{"c":3.06,"h":3.14,"l":3.01,"n":11362,"o":3.12,"t":"2025-12-04T05:00:00Z","v":2207214,"vw":3.050092},{"c":3.01,"h":3.1,"l":3,"n":9113,"o":3.1,"t":"2025-12-05T05:00:00Z","v":1218012,"vw":3.032131},{"c":3.05,"h":3.09,"l":2.965,"n":12707,"o":3.03,"t":"2025-12-08T05:00:00Z","v":2088614,"vw":3.043422},{"c":3.1,"h":3.12,"l":3.0444,"n":11976,"o":3.05,"t":"2025-12-09T05:00:00Z","v":2161440,"vw":3.092101},{"c":3.14,"h":3.175,"l":3.08,"n":15173,"o":3.11,"t":"2025-12-10T05:00:00Z","v":2453989,"vw":3.133316},{"c":3.07,"h":3.21,"l":3.05,"n":14220,"o":3.13,"t":"2025-12-11T05:00:00Z","v":2592234,"vw":3.086774},{"c":3.07,"h":3.1383,"l":3.06,"n":10568,"o":3.07,"t":"2025-12-12T05:00:00Z","v":2282377,"vw":3.090568},{"c":3.1,"h":3.16,"l":3.055,"n":10930,"o":3.11,"t":"2025-12-15T05:00:00Z","v":1713091,"vw":3.099237},{"c":3.05,"h":3.14,"l":3.05,"n":9020,"o":3.11,"t":"2025-12-16T05:00:00Z","v":1345110,"vw":3.0674},{"c":3.03,"h":3.11,"l":3.01,"n":7934,"o":3.05,"t":"2025-12-17T05:00:00Z","v":1277697,"vw":3.04829},{"c":3.05,"h":3.1,"l":3.015,"n":7752,"o":3.05,"t":"2025-12-18T05:00:00Z","v":1229019,"vw":3.04938},{"c":2.92,"h":3.05,"l":2.89,"n":10165,"o":3.05,"t":"2025-12-19T05:00:00Z","v":3789595,"vw":2.932209},{"c":2.91,"h":2.94,"l":2.88,"n":9242,"o":2.91,"t":"2025-12-22T05:00:00Z","v":1644681,"vw":2.909278},{"c":2.89,"h":2.9,"l":2.8,"n":8498,"o":2.9,"t":"2025-12-23T05:00:00Z","v":1611886,"vw":2.858705},{"c":2.93,"h":2.95,"l":2.865,"n":5643,"o":2.89,"t":"2025-12-24T05:00:00Z","v":981967,"vw":2.926462},{"c":2.93,"h":2.95,"l":2.87,"n":7394,"o":2.93,"t":"2025-12-26T05:00:00Z","v":1420471,"vw":2.912458},{"c":2.87,"h":2.92,"l":2.845,"n":8381,"o":2.91,"t":"2025-12-29T05:00:00Z","v":1068572,"vw":2.872026},{"c":2.84,"h":2.9,"l":2.84,"n":10428,"o":2.87,"t":"2025-12-30T05:00:00Z","v":1532358,"vw":2.862702},{"c":2.81,"h":2.88,"l":2.78,"n":10930,"o":2.84,"t":"2025-12-31T05:00:00Z","v":2201098,"vw":2.82048},{"c":2.85,"h":2.87,"l":2.81,"n":7379,"o":2.81,"t":"2026-01-02T05:00:00Z","v":1200518,"vw":2.845411},{"c":2.97,"h":3.005,"l":2.81,"n":13023,"o":2.84,"t":"2026-01-05T05:00:00Z","v":3527438,"vw":2.922748},{"c":3.1,"h":3.19,"l":2.894,"n":16517,"o":2.96,"t":"2026-01-06T05:00:00Z","v":3355643,"vw":3.08456},{"c":3,"h":3.1,"l":2.994,"n":10397,"o":3.04,"t":"2026-01-07T05:00:00Z","v":1848979,"vw":3.0351},{"c":2.95,"h":3.0373,"l":2.95,"n":8251,"o":2.99,"t":"2026-01-08T05:00:00Z","v":1283182,"vw":2.983763},{"c":2.96,"h":3.035,"l":2.91,"n":10404,"o":3,"t":"2026-01-09T05:00:00Z","v":1520139,"vw":2.974452},{"c":3.17,"h":3.19,"l":2.915,"n":17433,"o":2.98,"t":"2026-01-12T05:00:00Z","v":3679146,"vw":3.109665},{"c":3.08,"h":3.245,"l":3.07,"n":11897,"o":3.19,"t":"2026-01-13T05:00:00Z","v":2036675,"vw":3.113378},{"c":2.93,"h":3.1,"l":2.92,"n":12715,"o":3.06,"t":"2026-01-14T05:00:00Z","v":2428211,"vw":2.96877},{"c":2.94,"h":2.995,"l":2.895,"n":9735,"o":2.93,"t":"2026-01-15T05:00:00Z","v":1611480,"vw":2.954159},{"c":2.97,"h":2.98,"l":2.89,"n":8075,"o":2.95,"t":"2026-01-16T05:00:00Z","v":1727024,"vw":2.931251},{"c":2.89,"h":2.9655,"l":2.83,"n":10056,"o":2.9,"t":"2026-01-20T05:00:00Z","v":1967187,"vw":2.881281},{"c":2.94,"h":2.9763,"l":2.875,"n":9838,"o":2.92,"t":"2026-01-21T05:00:00Z","v":1997890,"vw":2.928338},{"c":2.91,"h":3.02,"l":2.9,"n":11578,"o":2.94,"t":"2026-01-22T05:00:00Z","v":2312045,"vw":2.956647},{"c":2.95,"h":3,"l":2.89,"n":9838,"o":2.9,"t":"2026-01-23T05:00:00Z","v":2183372,"vw":2.948875},{"c":2.91,"h":2.98,"l":2.9,"n":8985,"o":2.96,"t":"2026-01-26T05:00:00Z","v":1072951,"vw":2.938713},{"c":2.83,"h":2.93,"l":2.82,"n":8733,"o":2.9,"t":"2026-01-27T05:00:00Z","v":1505731,"vw":2.844961},{"c":2.81,"h":2.86,"l":2.78,"n":9037,"o":2.83,"t":"2026-01-28T05:00:00Z","v":1249926,"vw":2.809579},{"c":2.79,"h":2.8499,"l":2.755,"n":7643,"o":2.81,"t":"2026-01-29T05:00:00Z","v":1400615,"vw":2.791354},{"c":2.69,"h":2.79,"l":2.65,"n":10729,"o":2.78,"t":"2026-01-30T05:00:00Z","v":2042434,"vw":2.68585},{"c":2.72,"h":2.755,"l":2.68,"n":7270,"o":2.69,"t":"2026-02-02T05:00:00Z","v":1188526,"vw":2.726753},{"c":2.6,"h":2.725,"l":2.55,"n":8895,"o":2.7,"t":"2026-02-03T05:00:00Z","v":1779186,"vw":2.615467},{"c":2.61,"h":2.6955,"l":2.56,"n":11743,"o":2.61,"t":"2026-02-04T05:00:00Z","v":1841574,"vw":2.622094},{"c":2.48,"h":2.605,"l":2.48,"n":10053,"o":2.57,"t":"2026-02-05T05:00:00Z","v":1740131,"vw":2.515155},{"c":2.62,"h":2.66,"l":2.5,"n":8340,"o":2.5,"t":"2026-02-06T05:00:00Z","v":1727255,"vw":2.607885},{"c":2.55,"h":2.61,"l":2.5,"n":7402,"o":2.6,"t":"2026-02-09T05:00:00Z","v":1501086,"vw":2.538034},{"c":2.53,"h":2.645,"l":2.53,"n":8392,"o":2.56,"t":"2026-02-10T05:00:00Z","v":1538155,"vw":2.581857},{"c":2.49,"h":2.56,"l":2.435,"n":8594,"o":2.55,"t":"2026-02-11T05:00:00Z","v":1780795,"vw":2.477513},{"c":2.42,"h":2.53,"l":2.36,"n":9622,"o":2.5,"t":"2026-02-12T05:00:00Z","v":2152009,"vw":2.422328},{"c":2.51,"h":2.57,"l":2.43,"n":9580,"o":2.43,"t":"2026-02-13T05:00:00Z","v":1869661,"vw":2.507356},{"c":2.53,"h":2.54,"l":2.46,"n":6607,"o":2.5,"t":"2026-02-17T05:00:00Z","v":1200642,"vw":2.492177},{"c":2.55,"h":2.56,"l":2.49,"n":8911,"o":2.52,"t":"2026-02-18T05:00:00Z","v":1087612,"vw":2.537787},{"c":2.57,"h":2.58,"l":2.505,"n":7647,"o":2.53,"t":"2026-02-19T05:00:00Z","v":969789,"vw":2.554322},{"c":2.56,"h":2.595,"l":2.51,"n":6059,"o":2.56,"t":"2026-02-20T05:00:00Z","v":816426,"vw":2.551603},{"c":2.46,"h":2.56,"l":2.46,"n":6439,"o":2.56,"t":"2026-02-23T05:00:00Z","v":839906,"vw":2.48242},{"c":2.44,"h":2.47,"l":2.43,"n":7173,"o":2.46,"t":"2026-02-24T05:00:00Z","v":1174250,"vw":2.444695},{"c":2.45,"h":2.46,"l":2.39,"n":6681,"o":2.44,"t":"2026-02-25T05:00:00Z","v":1089082,"vw":2.428061},{"c":2.54,"h":2.57,"l":2.47,"n":8756,"o":2.47,"t":"2026-02-26T05:00:00Z","v":1315857,"vw":2.5399},{"c":2.55,"h":2.58,"l":2.47,"n":10413,"o":2.5,"t":"2026-02-27T05:00:00Z","v":1882770,"vw":2.535024},{"c":2.63,"h":2.66,"l":2.43,"n":10486,"o":2.49,"t":"2026-03-02T05:00:00Z","v":2443778,"vw":2.607883},{"c":2.65,"h":2.67,"l":2.46,"n":13771,"o":2.57,"t":"2026-03-03T05:00:00Z","v":2315624,"vw":2.575775},{"c":2.5,"h":2.7,"l":2.5,"n":12430,"o":2.68,"t":"2026-03-04T05:00:00Z","v":1788053,"vw":2.553493},{"c":2.45,"h":2.53,"l":2.405,"n":12212,"o":2.48,"t":"2026-03-05T05:00:00Z","v":2143517,"vw":2.444789},{"c":2.38,"h":2.43,"l":2.33,"n":11051,"o":2.4,"t":"2026-03-06T05:00:00Z","v":2569757,"vw":2.375649},{"c":2.33,"h":2.37,"l":2.24,"n":12282,"o":2.33,"t":"2026-03-09T04:00:00Z","v":2042371,"vw":2.294638},{"c":2.33,"h":2.39,"l":2.26,"n":17979,"o":2.39,"t":"2026-03-10T04:00:00Z","v":2871950,"vw":2.325491},{"c":2.4,"h":2.4686,"l":2.34,"n":40174,"o":2.36,"t":"2026-03-11T04:00:00Z","v":10271839,"vw":2.412673},{"c":3.23,"h":3.34,"l":2.91,"n":86580,"o":2.93,"t":"2026-03-12T04:00:00Z","v":22481230,"vw":3.162739},{"c":3.62,"h":3.78,"l":3.2,"n":51129,"o":3.21,"t":"2026-03-13T04:00:00Z","v":10580856,"vw":3.552435},{"c":3.39,"h":3.63,"l":3.34,"n":27864,"o":3.62,"t":"2026-03-16T04:00:00Z","v":6035792,"vw":3.453281},{"c":3.38,"h":3.55,"l":3.32,"n":21960,"o":3.32,"t":"2026-03-17T04:00:00Z","v":3068936,"vw":3.439464},{"c":3.23,"h":3.4399,"l":3.215,"n":18277,"o":3.4,"t":"2026-03-18T04:00:00Z","v":3312821,"vw":3.281229},{"c":3.12,"h":3.25,"l":3.065,"n":23699,"o":3.22,"t":"2026-03-19T04:00:00Z","v":3236465,"vw":3.132182},{"c":2.92,"h":3.17,"l":2.915,"n":21429,"o":3.12,"t":"2026-03-20T04:00:00Z","v":5942324,"vw":2.986181},{"c":2.89,"h":3,"l":2.88,"n":16530,"o":2.955,"t":"2026-03-23T04:00:00Z","v":2379760,"vw":2.913265},{"c":2.79,"h":2.89,"l":2.77,"n":14891,"o":2.88,"t":"2026-03-24T04:00:00Z","v":2395392,"vw":2.812919},{"c":2.81,"h":2.8799,"l":2.755,"n":13169,"o":2.84,"t":"2026-03-25T04:00:00Z","v":1800543,"vw":2.797796},{"c":2.75,"h":2.83,"l":2.7301,"n":14720,"o":2.78,"t":"2026-03-26T04:00:00Z","v":1543849,"vw":2.766027},{"c":2.7,"h":2.7482,"l":2.67,"n":22672,"o":2.72,"t":"2026-03-27T04:00:00Z","v":1880983,"vw":2.695806},{"c":2.68,"h":2.72,"l":2.615,"n":24167,"o":2.67,"t":"2026-03-30T04:00:00Z","v":1644083,"vw":2.681404},{"c":2.78,"h":2.8,"l":2.65,"n":31070,"o":2.71,"t":"2026-03-31T04:00:00Z","v":2869450,"vw":2.760992},{"c":2.73,"h":2.835,"l":2.73,"n":20063,"o":2.79,"t":"2026-04-01T04:00:00Z","v":1864035,"vw":2.769846},{"c":2.68,"h":2.73,"l":2.64,"n":14608,"o":2.68,"t":"2026-04-02T04:00:00Z","v":1262712,"vw":2.682272},{"c":2.69,"h":2.7,"l":2.64,"n":14985,"o":2.66,"t":"2026-04-06T04:00:00Z","v":1617936,"vw":2.675436},{"c":2.68,"h":2.71,"l":2.63,"n":14503,"o":2.675,"t":"2026-04-07T04:00:00Z","v":1273389,"vw":2.669421},{"c":2.81,"h":2.89,"l":2.77,"n":13704,"o":2.82,"t":"2026-04-08T04:00:00Z","v":2635986,"vw":2.81535},{"c":2.84,"h":2.87,"l":2.76,"n":9313,"o":2.78,"t":"2026-04-09T04:00:00Z","v":1674556,"vw":2.824011},{"c":2.79,"h":2.9392,"l":2.75,"n":8344,"o":2.86,"t":"2026-04-10T04:00:00Z","v":1390335,"vw":2.814106},{"c":2.83,"h":2.845,"l":2.68,"n":10634,"o":2.73,"t":"2026-04-13T04:00:00Z","v":1677750,"vw":2.78684},{"c":2.8,"h":2.93,"l":2.8,"n":10724,"o":2.83,"t":"2026-04-14T04:00:00Z","v":1616052,"vw":2.854278},{"c":2.9,"h":2.91,"l":2.79,"n":9857,"o":2.79,"t":"2026-04-15T04:00:00Z","v":1533643,"vw":2.857301},{"c":3.04,"h":3.055,"l":2.9,"n":12227,"o":2.92,"t":"2026-04-16T04:00:00Z","v":2228286,"vw":3.010653},{"c":3.03,"h":3.175,"l":3.01,"n":10159,"o":3.09,"t":"2026-04-17T04:00:00Z","v":1555521,"vw":3.078577},{"c":3.03,"h":3.041,"l":2.98,"n":7782,"o":3.03,"t":"2026-04-20T04:00:00Z","v":981346,"vw":3.011226},{"c":2.98,"h":3.1,"l":2.97,"n":9061,"o":3.04,"t":"2026-04-21T04:00:00Z","v":1166420,"vw":3.030337},{"c":3.01,"h":3.035,"l":2.965,"n":7076,"o":2.97,"t":"2026-04-22T04:00:00Z","v":895539,"vw":3.002055},{"c":2.99,"h":3.08,"l":2.945,"n":10400,"o":3.01,"t":"2026-04-23T04:00:00Z","v":1670442,"vw":3.009073},{"c":2.94,"h":2.97,"l":2.91,"n":6321,"o":2.97,"t":"2026-04-24T04:00:00Z","v":733188,"vw":2.937473},{"c":2.96,"h":3,"l":2.93,"n":7533,"o":2.95,"t":"2026-04-27T04:00:00Z","v":823469,"vw":2.965576},{"c":2.92,"h":2.985,"l":2.915,"n":6632,"o":2.97,"t":"2026-04-28T04:00:00Z","v":1003335,"vw":2.933836},{"c":2.8,"h":2.91,"l":2.79,"n":7044,"o":2.91,"t":"2026-04-29T04:00:00Z","v":983234,"vw":2.820119},{"c":2.84,"h":2.865,"l":2.74,"n":8578,"o":2.82,"t":"2026-04-30T04:00:00Z","v":1761165,"vw":2.825834},{"c":2.88,"h":2.88,"l":2.71,"n":11912,"o":2.84,"t":"2026-05-01T04:00:00Z","v":2519573,"vw":2.78766},{"c":2.78,"h":2.89,"l":2.77,"n":8362,"o":2.88,"t":"2026-05-04T04:00:00Z","v":1176093,"vw":2.811144},{"c":2.73,"h":2.81,"l":2.705,"n":10203,"o":2.8,"t":"2026-05-05T04:00:00Z","v":1394440,"vw":2.753746},{"c":2.74,"h":2.83,"l":2.73,"n":10001,"o":2.8,"t":"2026-05-06T04:00:00Z","v":1282487,"vw":2.761766},{"c":2.75,"h":2.82,"l":2.72,"n":9644,"o":2.78,"t":"2026-05-07T04:00:00Z","v":1091004,"vw":2.754044},{"c":2.81,"h":2.825,"l":2.73,"n":10354,"o":2.75,"t":"2026-05-08T04:00:00Z","v":962032,"vw":2.79286},{"c":2.535,"h":2.8095,"l":2.525,"n":17219,"o":2.79,"t":"2026-05-11T04:00:00Z","v":2835320,"vw":2.590775},{"c":2.53,"h":2.57,"l":2.48,"n":8746,"o":2.57,"t":"2026-05-12T04:00:00Z","v":1766397,"vw":2.524713},{"c":2.56,"h":2.59,"l":2.46,"n":12043,"o":2.5,"t":"2026-05-13T04:00:00Z","v":2080370,"vw":2.534238},{"c":2.59,"h":2.6599,"l":2.52,"n":11111,"o":2.56,"t":"2026-05-14T04:00:00Z","v":1691353,"vw":2.604623},{"c":2.5,"h":2.58,"l":2.45,"n":11518,"o":2.58,"t":"2026-05-15T04:00:00Z","v":2168201,"vw":2.499314},{"c":2.55,"h":2.63,"l":2.49,"n":9391,"o":2.5,"t":"2026-05-18T04:00:00Z","v":1382274,"vw":2.581561},{"c":2.47,"h":2.59,"l":2.47,"n":10879,"o":2.53,"t":"2026-05-19T04:00:00Z","v":1769535,"vw":2.514301},{"c":2.51,"h":2.53,"l":2.46,"n":10832,"o":2.46,"t":"2026-05-20T04:00:00Z","v":1157609,"vw":2.506564},{"c":2.65,"h":2.67,"l":2.47,"n":12961,"o":2.48,"t":"2026-05-21T04:00:00Z","v":1812723,"vw":2.575401},{"c":2.65,"h":2.715,"l":2.55,"n":13509,"o":2.64,"t":"2026-05-22T04:00:00Z","v":2110885,"vw":2.612932},{"c":2.76,"h":2.795,"l":2.68,"n":12747,"o":2.69,"t":"2026-05-26T04:00:00Z","v":1400854,"vw":2.751875},{"c":2.93,"h":2.94,"l":2.76,"n":12971,"o":2.76,"t":"2026-05-27T04:00:00Z","v":1649619,"vw":2.885275},{"c":3.02,"h":3.04,"l":2.8816,"n":13625,"o":2.94,"t":"2026-05-28T04:00:00Z","v":1579384,"vw":2.987575},{"c":3.01,"h":3.075,"l":2.96,"n":10650,"o":3.035,"t":"2026-05-29T04:00:00Z","v":1679552,"vw":3.016441},{"c":3.06,"h":3.09,"l":2.94,"n":13108,"o":3.01,"t":"2026-06-01T04:00:00Z","v":1627540,"vw":3.015721},{"c":2.96,"h":3.11,"l":2.92,"n":16063,"o":3.06,"t":"2026-06-02T04:00:00Z","v":2333508,"vw":2.995812},{"c":3.05,"h":3.085,"l":2.86,"n":31727,"o":2.97,"t":"2026-06-03T04:00:00Z","v":6153616,"vw":2.965579},{"c":2.865,"h":2.97,"l":2.4813,"n":32487,"o":2.72,"t":"2026-06-04T04:00:00Z","v":10670974,"vw":2.691879},{"c":2.83,"h":2.92,"l":2.745,"n":13506,"o":2.85,"t":"2026-06-05T04:00:00Z","v":2759886,"vw":2.817666},{"c":2.71,"h":2.87,"l":2.69,"n":35975,"o":2.82,"t":"2026-06-08T04:00:00Z","v":3023859,"vw":2.770265},{"c":2.72,"h":2.83,"l":2.64,"n":15078,"o":2.72,"t":"2026-06-09T04:00:00Z","v":1750334,"vw":2.721198},{"c":2.83,"h":3,"l":2.68,"n":15704,"o":2.72,"t":"2026-06-10T04:00:00Z","v":2700772,"vw":2.894352},{"c":2.83,"h":2.88,"l":2.785,"n":13336,"o":2.8,"t":"2026-06-11T04:00:00Z","v":1714839,"vw":2.821274},{"c":2.75,"h":2.865,"l":2.72,"n":13306,"o":2.83,"t":"2026-06-12T04:00:00Z","v":1466312,"vw":2.752774},{"c":2.79,"h":2.83,"l":2.725,"n":13483,"o":2.75,"t":"2026-06-15T04:00:00Z","v":1779557,"vw":2.780656},{"c":2.78,"h":2.88,"l":2.78,"n":11052,"o":2.78,"t":"2026-06-16T04:00:00Z","v":1399135,"vw":2.813504},{"c":2.63,"h":2.829,"l":2.62,"n":11551,"o":2.79,"t":"2026-06-17T04:00:00Z","v":1493667,"vw":2.73275},{"c":2.62,"h":2.695,"l":2.6,"n":14836,"o":2.64,"t":"2026-06-18T04:00:00Z","v":2595584,"vw":2.631102},{"c":2.49,"h":2.63,"l":2.46,"n":16147,"o":2.58,"t":"2026-06-22T04:00:00Z","v":2623465,"vw":2.521511},{"c":2.52,"h":2.55,"l":2.46,"n":14503,"o":2.48,"t":"2026-06-23T04:00:00Z","v":2209014,"vw":2.512932},{"c":2.59,"h":2.63,"l":2.52,"n":16120,"o":2.52,"t":"2026-06-24T04:00:00Z","v":2426400,"vw":2.579065},{"c":2.57,"h":2.675,"l":2.56,"n":19097,"o":2.61,"t":"2026-06-25T04:00:00Z","v":1984442,"vw":2.596338},{"c":2.71,"h":2.73,"l":2.58,"n":19523,"o":2.59,"t":"2026-06-26T04:00:00Z","v":5099702,"vw":2.696088},{"c":2.75,"h":2.75,"l":2.66,"n":15882,"o":2.71,"t":"2026-06-29T04:00:00Z","v":1677715,"vw":2.718204},{"c":2.72,"h":2.76,"l":2.68,"n":12547,"o":2.76,"t":"2026-06-30T04:00:00Z","v":1072826,"vw":2.723546},{"c":2.72,"h":2.8,"l":2.69,"n":12083,"o":2.75,"t":"2026-07-01T04:00:00Z","v":1136321,"vw":2.739948},{"c":2.62,"h":2.755,"l":2.61,"n":11420,"o":2.72,"t":"2026-07-02T04:00:00Z","v":1114090,"vw":2.665304},{"c":2.58,"h":2.67,"l":2.57,"n":14576,"o":2.64,"t":"2026-07-06T04:00:00Z","v":1241209,"vw":2.610574},{"c":2.53,"h":2.6,"l":2.505,"n":17134,"o":2.59,"t":"2026-07-07T04:00:00Z","v":1487478,"vw":2.544371},{"c":2.59,"h":2.62,"l":2.5,"n":16768,"o":2.52,"t":"2026-07-08T04:00:00Z","v":1687179,"vw":2.569255},{"c":2.55,"h":2.6,"l":2.51,"n":21883,"o":2.58,"t":"2026-07-09T04:00:00Z","v":1701434,"vw":2.550551},{"c":2.56,"h":2.6,"l":2.53,"n":19384,"o":2.54,"t":"2026-07-10T04:00:00Z","v":1449814,"vw":2.565182},{"c":2.57,"h":2.68,"l":2.545,"n":19841,"o":2.55,"t":"2026-07-13T04:00:00Z","v":2299751,"vw":2.590181},{"c":2.51,"h":2.62,"l":2.51,"n":19417,"o":2.6,"t":"2026-07-14T04:00:00Z","v":1211896,"vw":2.546302},{"c":2.59,"h":2.665,"l":2.51,"n":25493,"o":2.51,"t":"2026-07-15T04:00:00Z","v":1815197,"vw":2.605646},{"c":2.67,"h":2.705,"l":2.595,"n":25050,"o":2.6,"t":"2026-07-16T04:00:00Z","v":1425075,"vw":2.662402},{"c":2.66,"h":2.71,"l":2.635,"n":10750,"o":2.65,"t":"2026-07-17T04:00:00Z","v":1129979,"vw":2.664419},{"c":2.71,"h":2.71,"l":2.605,"n":11007,"o":2.68,"t":"2026-07-20T04:00:00Z","v":1317046,"vw":2.666174},{"c":2.7,"h":2.725,"l":2.655,"n":8536,"o":2.69,"t":"2026-07-21T04:00:00Z","v":830005,"vw":2.694256},{"c":2.685,"h":2.74,"l":2.675,"n":20847,"o":2.7,"t":"2026-07-22T04:00:00Z","v":1381843,"vw":2.694767},{"c":2.54,"h":2.66,"l":2.53,"n":11497,"o":2.66,"t":"2026-07-23T04:00:00Z","v":1832129,"vw":2.560442},{"c":2.61,"h":2.65,"l":2.555,"n":11540,"o":2.57,"t":"2026-07-24T04:00:00Z","v":1063219,"vw":2.606785},{"c":2.72,"h":2.78,"l":2.63,"n":9291,"o":2.63,"t":"2026-07-27T04:00:00Z","v":1471612,"vw":2.713872},{"c":2.84,"h":2.84,"l":2.734,"n":12961,"o":2.74,"t":"2026-07-28T04:00:00Z","v":1862533,"vw":2.800226},{"c":2.79,"h":2.865,"l":2.75,"n":14911,"o":2.81,"t":"2026-07-29T04:00:00Z","v":2071524,"vw":2.802025},{"c":2.78,"h":2.82,"l":2.69,"n":11886,"o":2.76,"t":"2026-07-30T04:00:00Z","v":1431646,"vw":2.756853},{"c":2.79,"h":2.81,"l":2.72,"n":8162,"o":2.8,"t":"2026-07-31T04:00:00Z","v":824428,"vw":2.774503},{"c":2.91,"h":2.925,"l":2.8,"n":11601,"o":2.822,"t":"2026-08-03T04:00:00Z","v":1274510,"vw":2.882037},{"c":2.96,"h":2.975,"l":2.88,"n":12162,"o":2.91,"t":"2026-08-04T04:00:00Z","v":1575547,"vw":2.933056},{"c":2.92,"h":2.985,"l":2.905,"n":10440,"o":2.962,"t":"2026-08-05T04:00:00Z","v":1658696,"vw":2.938835},{"c":2.77,"h":2.93,"l":2.725,"n":12092,"o":2.93,"t":"2026-08-06T04:00:00Z","v":1275863,"vw":2.787901},{"c":2.78,"h":2.8,"l":2.715,"n":8178,"o":2.8,"t":"2026-08-07T04:00:00Z","v":929974,"vw":2.759257},{"c":2.68,"h":2.7701,"l":2.67,"n":10956,"o":2.76,"t":"2026-08-10T04:00:00Z","v":1667448,"vw":2.717249},{"c":2.74,"h":2.88,"l":2.69,"n":11169,"o":2.69,"t":"2026-08-11T04:00:00Z","v":1360597,"vw":2.7824},{"c":2.73,"h":2.78,"l":2.6911,"n":10593,"o":2.7599,"t":"2026-08-12T04:00:00Z","v":1894413,"vw":2.725486},{"c":2.86,"h":2.905,"l":2.73,"n":11509,"o":2.75,"t":"2026-08-13T04:00:00Z","v":2107261,"vw":2.861371},{"c":2.82,"h":2.885,"l":2.77,"n":9744,"o":2.86,"t":"2026-08-14T04:00:00Z","v":1346428,"vw":2.83157},{"c":2.7,"h":2.81,"l":2.695,"n":10436,"o":2.8,"t":"2026-08-17T04:00:00Z","v":1382206,"vw":2.730165},{"c":2.76,"h":2.8,"l":2.655,"n":8753,"o":2.71,"t":"2026-08-18T04:00:00Z","v":1438198,"vw":2.76145},{"c":2.95,"h":2.95,"l":2.775,"n":8801,"o":2.775,"t":"2026-08-19T04:00:00Z","v":1502746,"vw":2.893202},{"c":2.845,"h":2.9,"l":2.83,"n":13106,"o":2.89,"t":"2026-08-20T04:00:00Z","v":1212586,"vw":2.860387},{"c":2.84,"h":2.87,"l":2.82,"n":9094,"o":2.86,"t":"2026-08-21T04:00:00Z","v":1006473,"vw":2.84562},{"c":2.88,"h":2.99,"l":2.87,"n":17043,"o":2.9,"t":"2026-08-24T04:00:00Z","v":2020847,"vw":2.916221},{"c":2.76,"h":2.8855,"l":2.75,"n":10998,"o":2.86,"t":"2026-08-25T04:00:00Z","v":1769370,"vw":2.783696},{"c":2.77,"h":2.795,"l":2.73,"n":10040,"o":2.76,"t":"2026-08-26T04:00:00Z","v":1387376,"vw":2.763143},{"c":2.71,"h":2.755,"l":2.695,"n":8532,"o":2.74,"t":"2026-08-27T04:00:00Z","v":1111292,"vw":2.712806},{"c":2.7,"h":2.77,"l":2.68,"n":11516,"o":2.72,"t":"2026-08-28T04:00:00Z","v":1648338,"vw":2.718448},{"c":2.66,"h":2.7,"l":2.63,"n":11171,"o":2.68,"t":"2026-08-31T04:00:00Z","v":2093264,"vw":2.65631},{"c":2.58,"h":2.68,"l":2.57,"n":9522,"o":2.68,"t":"2026-09-01T04:00:00Z","v":1584470,"vw":2.605277},{"c":2.63,"h":2.7,"l":2.6,"n":21205,"o":2.62,"t":"2026-09-02T04:00:00Z","v":5034343,"vw":2.642037},{"c":2.52,"h":3.22,"l":2.5,"n":39576,"o":3.12,"t":"2026-09-03T04:00:00Z","v":10971542,"vw":2.680524},{"c":2.7,"h":2.7491,"l":2.44,"n":21226,"o":2.51,"t":"2026-09-04T04:00:00Z","v":6305118,"vw":2.657642},{"c":2.6,"h":2.685,"l":2.52,"n":16594,"o":2.67,"t":"2026-09-08T04:00:00Z","v":3410082,"vw":2.589687},{"c":2.47,"h":2.595,"l":2.43,"n":15750,"o":2.59,"t":"2026-09-09T04:00:00Z","v":3789299,"vw":2.467375},{"c":2.43,"h":2.51,"l":2.4123,"n":13753,"o":2.47,"t":"2026-09-10T04:00:00Z","v":2805407,"vw":2.45806},{"c":2.45,"h":2.47,"l":2.4,"n":9232,"o":2.47,"t":"2026-09-11T04:00:00Z","v":1961138,"vw":2.440157},{"c":2.43,"h":2.495,"l":2.42,"n":11956,"o":2.44,"t":"2026-09-14T04:00:00Z","v":1748539,"vw":2.449096},{"c":2.38,"h":2.44,"l":2.35,"n":14787,"o":2.43,"t":"2026-09-15T04:00:00Z","v":2673881,"vw":2.3816},{"c":2.35,"h":2.42,"l":2.34,"n":9712,"o":2.41,"t":"2026-09-16T04:00:00Z","v":1978131,"vw":2.378926},{"c":2.4,"h":2.44,"l":2.37,"n":8636,"o":2.39,"t":"2026-09-17T04:00:00Z","v":1844937,"vw":2.409532},{"c":2.36,"h":2.39,"l":2.35,"n":6555,"o":2.39,"t":"2026-09-18T04:00:00Z","v":2703295,"vw":2.365071},{"c":2.37,"h":2.4,"l":2.34,"n":8599,"o":2.37,"t":"2026-09-21T04:00:00Z","v":2091117,"vw":2.375008},{"c":2.39,"h":2.45,"l":2.38,"n":10505,"o":2.4,"t":"2026-09-22T04:00:00Z","v":1627897,"vw":2.404997},{"c":2.31,"h":2.39,"l":2.3,"n":8711,"o":2.39,"t":"2026-09-23T04:00:00Z","v":1903012,"vw":2.322341},{"c":2.29,"h":2.345,"l":2.29,"n":12388,"o":2.31,"t":"2026-09-24T04:00:00Z","v":2154737,"vw":2.311556},{"c":2.27,"h":2.33,"l":2.27,"n":8394,"o":2.32,"t":"2026-09-25T04:00:00Z","v":1744686,"vw":2.296732},{"c":2.27,"h":2.315,"l":2.25,"n":9871,"o":2.27,"t":"2026-09-28T04:00:00Z","v":1858299,"vw":2.28492},{"c":2.28,"h":2.3,"l":2.245,"n":10534,"o":2.25,"t":"2026-09-29T04:00:00Z","v":2016955,"vw":2.274807},{"c":2.27,"h":2.34,"l":2.26,"n":10920,"o":2.3,"t":"2026-09-30T04:00:00Z","v":2004576,"vw":2.306394},{"c":2.2,"h":2.275,"l":2.19,"n":11737,"o":2.27,"t":"2026-10-01T04:00:00Z","v":2679953,"vw":2.221732},{"c":2.19,"h":2.23,"l":2.14,"n":14861,"o":2.23,"t":"2026-10-02T04:00:00Z","v":4288179,"vw":2.175879},{"c":2.18,"h":2.21,"l":2.15,"n":12380,"o":2.18,"t":"2026-10-05T04:00:00Z","v":3044001,"vw":2.17935},{"c":2.22,"h":2.25,"l":2.17,"n":11993,"o":2.19,"t":"2026-10-06T04:00:00Z","v":2773734,"vw":2.219464},{"c":2.22,"h":2.25,"l":2.19,"n":13094,"o":2.2,"t":"2026-10-07T04:00:00Z","v":2381679,"vw":2.22421},{"c":2.24,"h":2.25,"l":2.18,"n":9393,"o":2.21,"t":"2026-10-08T04:00:00Z","v":2109042,"vw":2.228165},{"c":2.23,"h":2.25,"l":2.21,"n":6193,"o":2.24,"t":"2026-10-09T04:00:00Z","v":1177999,"vw":2.226926},{"c":2.33,"h":2.35,"l":2.19,"n":9214,"o":2.21,"t":"2026-10-12T04:00:00Z","v":1999960,"vw":2.300658},{"c":2.41,"h":2.49,"l":2.35,"n":18116,"o":2.36,"t":"2026-10-13T04:00:00Z","v":4494314,"vw":2.401409},{"c":2.37,"h":2.38,"l":2.33,"n":14085,"o":2.37,"t":"2026-10-14T04:00:00Z","v":2198969,"vw":2.34871},{"c":2.385,"h":2.44,"l":2.37,"n":15035,"o":2.39,"t":"2026-10-15T04:00:00Z","v":2827981,"vw":2.398693},{"c":2.33,"h":2.42,"l":2.32,"n":17782,"o":2.405,"t":"2026-10-16T04:00:00Z","v":2859483,"vw":2.356644},{"c":2.34,"h":2.4,"l":2.3,"n":21782,"o":2.33,"t":"2026-10-19T04:00:00Z","v":2749057,"vw":2.35943},{"c":2.33,"h":2.38,"l":2.31,"n":23042,"o":2.35,"t":"2026-10-20T04:00:00Z","v":2961387,"vw":2.341911},{"c":2.31,"h":2.34,"l":2.255,"n":21572,"o":2.31,"t":"2026-10-21T04:00:00Z","v":2976094,"vw":2.294278},{"c":2.53,"h":2.545,"l":2.3,"n":21558,"o":2.32,"t":"2026-10-22T04:00:00Z","v":4835430,"vw":2.476243}],"volatilityBars":[{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T11:00:00Z","v":4000,"vw":2.39},{"c":2.35,"h":2.37,"l":2.35,"n":7,"o":2.37,"t":"2026-09-22T11:15:00Z","v":954,"vw":2.352105},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-22T13:15:00Z","v":309,"vw":2.39},{"c":2.425,"h":2.44,"l":2.39,"n":340,"o":2.4,"t":"2026-09-22T13:30:00Z","v":101659,"vw":2.41805},{"c":2.4366,"h":2.445,"l":2.42,"n":217,"o":2.425,"t":"2026-09-22T13:45:00Z","v":26826,"vw":2.431294},{"c":2.45,"h":2.45,"l":2.43,"n":502,"o":2.43,"t":"2026-09-22T14:00:00Z","v":75788,"vw":2.442763},{"c":2.435,"h":2.45,"l":2.43,"n":378,"o":2.4499,"t":"2026-09-22T14:15:00Z","v":27392,"vw":2.435024},{"c":2.42,"h":2.435,"l":2.4109,"n":471,"o":2.435,"t":"2026-09-22T14:30:00Z","v":51849,"vw":2.426201},{"c":2.41,"h":2.42,"l":2.41,"n":345,"o":2.415,"t":"2026-09-22T14:45:00Z","v":31463,"vw":2.417502},{"c":2.415,"h":2.42,"l":2.41,"n":285,"o":2.41,"t":"2026-09-22T15:00:00Z","v":17528,"vw":2.417596},{"c":2.42,"h":2.425,"l":2.41,"n":414,"o":2.42,"t":"2026-09-22T15:15:00Z","v":36457,"vw":2.42005},{"c":2.41,"h":2.4295,"l":2.41,"n":738,"o":2.42,"t":"2026-09-22T15:30:00Z","v":61995,"vw":2.421263},{"c":2.415,"h":2.42,"l":2.41,"n":267,"o":2.4101,"t":"2026-09-22T15:45:00Z","v":16860,"vw":2.413956},{"c":2.4199,"h":2.42,"l":2.4001,"n":354,"o":2.415,"t":"2026-09-22T16:00:00Z","v":82703,"vw":2.411567},{"c":2.42,"h":2.42,"l":2.41,"n":272,"o":2.42,"t":"2026-09-22T16:15:00Z","v":26168,"vw":2.419214},{"c":2.415,"h":2.425,"l":2.41,"n":388,"o":2.41,"t":"2026-09-22T16:30:00Z","v":32041,"vw":2.41944},{"c":2.425,"h":2.43,"l":2.41,"n":284,"o":2.41,"t":"2026-09-22T16:45:00Z","v":27117,"vw":2.419988},{"c":2.41,"h":2.43,"l":2.41,"n":289,"o":2.42,"t":"2026-09-22T17:00:00Z","v":24462,"vw":2.415865},{"c":2.415,"h":2.4177,"l":2.41,"n":190,"o":2.41,"t":"2026-09-22T17:15:00Z","v":19328,"vw":2.414487},{"c":2.4148,"h":2.4199,"l":2.41,"n":137,"o":2.415,"t":"2026-09-22T17:30:00Z","v":9976,"vw":2.415421},{"c":2.42,"h":2.4291,"l":2.41,"n":314,"o":2.41,"t":"2026-09-22T17:45:00Z","v":23704,"vw":2.41823},{"c":2.4201,"h":2.43,"l":2.42,"n":302,"o":2.425,"t":"2026-09-22T18:00:00Z","v":19955,"vw":2.422664},{"c":2.4152,"h":2.43,"l":2.41,"n":529,"o":2.42,"t":"2026-09-22T18:15:00Z","v":40196,"vw":2.421603},{"c":2.4109,"h":2.42,"l":2.41,"n":409,"o":2.41,"t":"2026-09-22T18:30:00Z","v":31135,"vw":2.413401},{"c":2.41,"h":2.42,"l":2.41,"n":436,"o":2.4101,"t":"2026-09-22T18:45:00Z","v":26729,"vw":2.411805},{"c":2.415,"h":2.4162,"l":2.41,"n":239,"o":2.415,"t":"2026-09-22T19:00:00Z","v":16575,"vw":2.412455},{"c":2.41,"h":2.415,"l":2.41,"n":209,"o":2.41,"t":"2026-09-22T19:15:00Z","v":12818,"vw":2.412005},{"c":2.4,"h":2.415,"l":2.4,"n":379,"o":2.415,"t":"2026-09-22T19:30:00Z","v":34478,"vw":2.406106},{"c":2.4,"h":2.41,"l":2.38,"n":1291,"o":2.4,"t":"2026-09-22T19:45:00Z","v":296681,"vw":2.390557},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-09-22T20:00:00Z","v":429435,"vw":2.39},{"c":2.4299,"h":2.4299,"l":2.4299,"n":1,"o":2.4299,"t":"2026-09-22T20:15:00Z","v":1000,"vw":2.4299},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-22T20:30:00Z","v":103,"vw":2.43},{"c":2.3927,"h":2.3927,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T23:15:00Z","v":1130,"vw":2.390311},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-22T23:45:00Z","v":200,"vw":2.43},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-23T11:00:00Z","v":100,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-23T11:15:00Z","v":1000,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-23T12:15:00Z","v":200,"vw":2.4},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-23T13:00:00Z","v":200,"vw":2.43},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-09-23T13:15:00Z","v":421,"vw":2.39},{"c":2.33,"h":2.39,"l":2.33,"n":510,"o":2.39,"t":"2026-09-23T13:30:00Z","v":152744,"vw":2.359582},{"c":2.33,"h":2.34,"l":2.32,"n":304,"o":2.33,"t":"2026-09-23T13:45:00Z","v":166245,"vw":2.329877},{"c":2.325,"h":2.34,"l":2.315,"n":391,"o":2.335,"t":"2026-09-23T14:00:00Z","v":111937,"vw":2.324017},{"c":2.325,"h":2.3374,"l":2.315,"n":359,"o":2.325,"t":"2026-09-23T14:15:00Z","v":58836,"vw":2.325037},{"c":2.325,"h":2.33,"l":2.32,"n":293,"o":2.325,"t":"2026-09-23T14:30:00Z","v":45676,"vw":2.326106},{"c":2.335,"h":2.34,"l":2.32,"n":430,"o":2.325,"t":"2026-09-23T14:45:00Z","v":88560,"vw":2.331143},{"c":2.35,"h":2.35,"l":2.33,"n":226,"o":2.335,"t":"2026-09-23T15:00:00Z","v":29922,"vw":2.340977},{"c":2.34,"h":2.35,"l":2.34,"n":125,"o":2.345,"t":"2026-09-23T15:15:00Z","v":18415,"vw":2.343946},{"c":2.335,"h":2.35,"l":2.33,"n":316,"o":2.34,"t":"2026-09-23T15:30:00Z","v":50413,"vw":2.340489},{"c":2.34,"h":2.34,"l":2.33,"n":329,"o":2.335,"t":"2026-09-23T15:45:00Z","v":17050,"vw":2.334832},{"c":2.34,"h":2.34,"l":2.33,"n":216,"o":2.335,"t":"2026-09-23T16:00:00Z","v":22557,"vw":2.335686},{"c":2.33,"h":2.34,"l":2.33,"n":288,"o":2.34,"t":"2026-09-23T16:15:00Z","v":21857,"vw":2.333958},{"c":2.3378,"h":2.34,"l":2.33,"n":194,"o":2.34,"t":"2026-09-23T16:30:00Z","v":11453,"vw":2.334875},{"c":2.34,"h":2.34,"l":2.33,"n":180,"o":2.335,"t":"2026-09-23T16:45:00Z","v":19547,"vw":2.33426},{"c":2.32,"h":2.335,"l":2.32,"n":216,"o":2.3338,"t":"2026-09-23T17:00:00Z","v":54281,"vw":2.325352},{"c":2.32,"h":2.325,"l":2.31,"n":194,"o":2.325,"t":"2026-09-23T17:15:00Z","v":70676,"vw":2.318615},{"c":2.315,"h":2.325,"l":2.31,"n":135,"o":2.325,"t":"2026-09-23T17:30:00Z","v":16396,"vw":2.318265},{"c":2.315,"h":2.32,"l":2.315,"n":317,"o":2.318,"t":"2026-09-23T17:45:00Z","v":72454,"vw":2.318033},{"c":2.31,"h":2.32,"l":2.31,"n":112,"o":2.315,"t":"2026-09-23T18:00:00Z","v":12444,"vw":2.314007},{"c":2.315,"h":2.32,"l":2.31,"n":127,"o":2.31,"t":"2026-09-23T18:15:00Z","v":19531,"vw":2.315465},{"c":2.31,"h":2.32,"l":2.31,"n":155,"o":2.31,"t":"2026-09-23T18:30:00Z","v":36801,"vw":2.312703},{"c":2.31,"h":2.32,"l":2.31,"n":324,"o":2.315,"t":"2026-09-23T18:45:00Z","v":32507,"vw":2.313779},{"c":2.31,"h":2.315,"l":2.3,"n":534,"o":2.31,"t":"2026-09-23T19:00:00Z","v":171399,"vw":2.30851},{"c":2.31,"h":2.32,"l":2.31,"n":462,"o":2.315,"t":"2026-09-23T19:15:00Z","v":51094,"vw":2.311654},{"c":2.305,"h":2.32,"l":2.3,"n":447,"o":2.315,"t":"2026-09-23T19:30:00Z","v":87712,"vw":2.308799},{"c":2.305,"h":2.32,"l":2.3,"n":1081,"o":2.3,"t":"2026-09-23T19:45:00Z","v":258289,"vw":2.30708},{"c":2.3001,"h":2.31,"l":2.3001,"n":16,"o":2.31,"t":"2026-09-23T20:00:00Z","v":150539,"vw":2.30999},{"c":2.32,"h":2.32,"l":2.3,"n":2,"o":2.3,"t":"2026-09-23T20:15:00Z","v":600,"vw":2.313333},{"c":2.3191,"h":2.3191,"l":2.3191,"n":1,"o":2.3191,"t":"2026-09-23T20:30:00Z","v":1000,"vw":2.3191},{"c":2.33,"h":2.33,"l":2.3,"n":21,"o":2.32,"t":"2026-09-23T20:45:00Z","v":25300,"vw":2.312563},{"c":2.34,"h":2.34,"l":2.32,"n":23,"o":2.32,"t":"2026-09-23T23:30:00Z","v":11598,"vw":2.329778},{"c":2.3399,"h":2.3399,"l":2.3399,"n":2,"o":2.3399,"t":"2026-09-24T08:00:00Z","v":602,"vw":2.3399},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-09-24T09:45:00Z","v":7509,"vw":2.34},{"c":2.31,"h":2.32,"l":2.31,"n":8,"o":2.32,"t":"2026-09-24T11:00:00Z","v":4572,"vw":2.313345},{"c":2.31,"h":2.31,"l":2.3,"n":2,"o":2.3,"t":"2026-09-24T11:15:00Z","v":2400,"vw":2.305},{"c":2.3044,"h":2.3044,"l":2.3,"n":3,"o":2.3,"t":"2026-09-24T11:30:00Z","v":350,"vw":2.301257},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T12:00:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-09-24T12:15:00Z","v":148,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T12:30:00Z","v":100,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":10,"o":2.31,"t":"2026-09-24T13:15:00Z","v":1748,"vw":2.318848},{"c":2.304,"h":2.31,"l":2.29,"n":605,"o":2.31,"t":"2026-09-24T13:30:00Z","v":160929,"vw":2.300848},{"c":2.315,"h":2.34,"l":2.3,"n":505,"o":2.305,"t":"2026-09-24T13:45:00Z","v":115976,"vw":2.323443},{"c":2.3181,"h":2.325,"l":2.3109,"n":339,"o":2.314,"t":"2026-09-24T14:00:00Z","v":34583,"vw":2.317098},{"c":2.32,"h":2.33,"l":2.3,"n":531,"o":2.315,"t":"2026-09-24T14:15:00Z","v":158795,"vw":2.319067},{"c":2.325,"h":2.33,"l":2.32,"n":318,"o":2.32,"t":"2026-09-24T14:30:00Z","v":35770,"vw":2.323053},{"c":2.325,"h":2.33,"l":2.32,"n":333,"o":2.32,"t":"2026-09-24T14:45:00Z","v":21263,"vw":2.323993},{"c":2.325,"h":2.329,"l":2.32,"n":473,"o":2.329,"t":"2026-09-24T15:00:00Z","v":28359,"vw":2.322414},{"c":2.32,"h":2.33,"l":2.32,"n":403,"o":2.325,"t":"2026-09-24T15:15:00Z","v":41842,"vw":2.324315},{"c":2.33,"h":2.33,"l":2.32,"n":345,"o":2.325,"t":"2026-09-24T15:30:00Z","v":36394,"vw":2.326223},{"c":2.33,"h":2.33,"l":2.32,"n":318,"o":2.33,"t":"2026-09-24T15:45:00Z","v":19425,"vw":2.325413},{"c":2.315,"h":2.33,"l":2.31,"n":549,"o":2.33,"t":"2026-09-24T16:00:00Z","v":74002,"vw":2.320413},{"c":2.325,"h":2.345,"l":2.315,"n":760,"o":2.32,"t":"2026-09-24T16:15:00Z","v":136145,"vw":2.330501},{"c":2.325,"h":2.335,"l":2.32,"n":463,"o":2.33,"t":"2026-09-24T16:30:00Z","v":63084,"vw":2.329881},{"c":2.32,"h":2.325,"l":2.32,"n":202,"o":2.325,"t":"2026-09-24T16:45:00Z","v":17827,"vw":2.32241},{"c":2.325,"h":2.325,"l":2.305,"n":621,"o":2.32,"t":"2026-09-24T17:00:00Z","v":173554,"vw":2.3137},{"c":2.32,"h":2.325,"l":2.31,"n":313,"o":2.325,"t":"2026-09-24T17:15:00Z","v":52785,"vw":2.318644},{"c":2.305,"h":2.32,"l":2.3,"n":332,"o":2.315,"t":"2026-09-24T17:30:00Z","v":88183,"vw":2.308255},{"c":2.315,"h":2.315,"l":2.3,"n":267,"o":2.31,"t":"2026-09-24T17:45:00Z","v":31957,"vw":2.310176},{"c":2.315,"h":2.315,"l":2.31,"n":273,"o":2.315,"t":"2026-09-24T18:00:00Z","v":17845,"vw":2.3137},{"c":2.325,"h":2.325,"l":2.31,"n":325,"o":2.315,"t":"2026-09-24T18:15:00Z","v":32235,"vw":2.316214},{"c":2.31,"h":2.325,"l":2.3,"n":441,"o":2.32,"t":"2026-09-24T18:30:00Z","v":87351,"vw":2.314277},{"c":2.3,"h":2.31,"l":2.3,"n":227,"o":2.31,"t":"2026-09-24T18:45:00Z","v":15702,"vw":2.305985},{"c":2.305,"h":2.31,"l":2.3,"n":257,"o":2.305,"t":"2026-09-24T19:00:00Z","v":32001,"vw":2.306899},{"c":2.315,"h":2.32,"l":2.305,"n":384,"o":2.305,"t":"2026-09-24T19:15:00Z","v":43237,"vw":2.311341},{"c":2.305,"h":2.32,"l":2.3,"n":657,"o":2.315,"t":"2026-09-24T19:30:00Z","v":129969,"vw":2.306101},{"c":2.295,"h":2.31,"l":2.29,"n":1796,"o":2.305,"t":"2026-09-24T19:45:00Z","v":310482,"vw":2.296006},{"c":2.33,"h":2.33,"l":2.29,"n":19,"o":2.29,"t":"2026-09-24T20:00:00Z","v":141775,"vw":2.29026},{"c":2.3,"h":2.31,"l":2.3,"n":2,"o":2.31,"t":"2026-09-24T20:15:00Z","v":800,"vw":2.30375},{"c":2.3,"h":2.3077,"l":2.3,"n":14,"o":2.3,"t":"2026-09-24T20:30:00Z","v":7200,"vw":2.301821},{"c":2.34,"h":2.34,"l":2.295,"n":24,"o":2.34,"t":"2026-09-24T20:45:00Z","v":6254,"vw":2.320041},{"c":2.3254,"h":2.3254,"l":2.3254,"n":1,"o":2.3254,"t":"2026-09-24T21:30:00Z","v":100,"vw":2.3254},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-24T21:45:00Z","v":200,"vw":2.33},{"c":2.33,"h":2.33,"l":2.3,"n":4,"o":2.3059,"t":"2026-09-24T22:00:00Z","v":10530,"vw":2.304238},{"c":2.32,"h":2.32,"l":2.32,"n":17,"o":2.32,"t":"2026-09-24T23:30:00Z","v":1000,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-09-24T23:45:00Z","v":1322,"vw":2.3},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-09-25T09:30:00Z","v":403,"vw":2.36},{"c":2.32,"h":2.335,"l":2.32,"n":14,"o":2.33,"t":"2026-09-25T11:00:00Z","v":588,"vw":2.329625},{"c":2.3246,"h":2.3246,"l":2.3246,"n":2,"o":2.3246,"t":"2026-09-25T11:15:00Z","v":4000,"vw":2.3246},{"c":2.32,"h":2.3201,"l":2.3162,"n":8,"o":2.3162,"t":"2026-09-25T11:30:00Z","v":8102,"vw":2.319078},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-25T12:15:00Z","v":100,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-25T12:30:00Z","v":100,"vw":2.33},{"c":2.32,"h":2.33,"l":2.32,"n":30,"o":2.33,"t":"2026-09-25T12:45:00Z","v":16142,"vw":2.321584},{"c":2.33,"h":2.35,"l":2.32,"n":23,"o":2.32,"t":"2026-09-25T13:15:00Z","v":2549,"vw":2.332412},{"c":2.315,"h":2.32,"l":2.3,"n":292,"o":2.32,"t":"2026-09-25T13:30:00Z","v":60240,"vw":2.306208},{"c":2.315,"h":2.33,"l":2.31,"n":298,"o":2.31,"t":"2026-09-25T13:45:00Z","v":40011,"vw":2.314906},{"c":2.305,"h":2.3199,"l":2.3001,"n":241,"o":2.315,"t":"2026-09-25T14:00:00Z","v":44493,"vw":2.305953},{"c":2.3,"h":2.31,"l":2.29,"n":273,"o":2.305,"t":"2026-09-25T14:15:00Z","v":55901,"vw":2.29982},{"c":2.3,"h":2.31,"l":2.3,"n":245,"o":2.305,"t":"2026-09-25T14:30:00Z","v":22726,"vw":2.302534},{"c":2.305,"h":2.31,"l":2.3,"n":445,"o":2.3,"t":"2026-09-25T14:45:00Z","v":45523,"vw":2.304461},{"c":2.305,"h":2.315,"l":2.3,"n":305,"o":2.305,"t":"2026-09-25T15:00:00Z","v":69833,"vw":2.306919},{"c":2.305,"h":2.315,"l":2.305,"n":192,"o":2.305,"t":"2026-09-25T15:15:00Z","v":28396,"vw":2.309375},{"c":2.305,"h":2.315,"l":2.3,"n":218,"o":2.305,"t":"2026-09-25T15:30:00Z","v":57785,"vw":2.307316},{"c":2.31,"h":2.315,"l":2.3,"n":317,"o":2.3,"t":"2026-09-25T15:45:00Z","v":58385,"vw":2.30425},{"c":2.325,"h":2.33,"l":2.315,"n":235,"o":2.315,"t":"2026-09-25T16:00:00Z","v":25623,"vw":2.325009},{"c":2.315,"h":2.3299,"l":2.31,"n":286,"o":2.325,"t":"2026-09-25T16:15:00Z","v":38185,"vw":2.318609},{"c":2.315,"h":2.32,"l":2.305,"n":240,"o":2.315,"t":"2026-09-25T16:30:00Z","v":61517,"vw":2.311043},{"c":2.305,"h":2.31,"l":2.3,"n":193,"o":2.31,"t":"2026-09-25T16:45:00Z","v":57163,"vw":2.307343},{"c":2.305,"h":2.31,"l":2.3,"n":280,"o":2.305,"t":"2026-09-25T17:00:00Z","v":54093,"vw":2.307104},{"c":2.3,"h":2.31,"l":2.3,"n":158,"o":2.305,"t":"2026-09-25T17:15:00Z","v":17584,"vw":2.306115},{"c":2.3,"h":2.3099,"l":2.3,"n":160,"o":2.305,"t":"2026-09-25T17:30:00Z","v":18560,"vw":2.301878},{"c":2.305,"h":2.305,"l":2.3,"n":154,"o":2.3009,"t":"2026-09-25T17:45:00Z","v":10610,"vw":2.302294},{"c":2.3009,"h":2.31,"l":2.3,"n":247,"o":2.3,"t":"2026-09-25T18:00:00Z","v":39141,"vw":2.302341},{"c":2.305,"h":2.31,"l":2.3,"n":340,"o":2.3,"t":"2026-09-25T18:15:00Z","v":31191,"vw":2.303501},{"c":2.3,"h":2.31,"l":2.3,"n":169,"o":2.305,"t":"2026-09-25T18:30:00Z","v":13585,"vw":2.303773},{"c":2.3,"h":2.31,"l":2.3,"n":135,"o":2.305,"t":"2026-09-25T18:45:00Z","v":24371,"vw":2.305186},{"c":2.305,"h":2.3099,"l":2.3,"n":160,"o":2.305,"t":"2026-09-25T19:00:00Z","v":31245,"vw":2.304835},{"c":2.3,"h":2.31,"l":2.3,"n":342,"o":2.31,"t":"2026-09-25T19:15:00Z","v":71598,"vw":2.30307},{"c":2.3,"h":2.3091,"l":2.3,"n":370,"o":2.3,"t":"2026-09-25T19:30:00Z","v":32394,"vw":2.30209},{"c":2.275,"h":2.31,"l":2.27,"n":1434,"o":2.3,"t":"2026-09-25T19:45:00Z","v":522395,"vw":2.286184},{"c":2.2799,"h":2.28,"l":2.27,"n":20,"o":2.27,"t":"2026-09-25T20:00:00Z","v":146602,"vw":2.270098},{"c":2.29,"h":2.29,"l":2.29,"n":7,"o":2.29,"t":"2026-09-25T20:30:00Z","v":5824,"vw":2.29},{"c":2.3,"h":2.3,"l":2.29,"n":7,"o":2.29,"t":"2026-09-25T20:45:00Z","v":8788,"vw":2.295395},{"c":2.3095,"h":2.3095,"l":2.3095,"n":1,"o":2.3095,"t":"2026-09-25T23:00:00Z","v":500,"vw":2.3095},{"c":2.2752,"h":2.2752,"l":2.27,"n":2,"o":2.27,"t":"2026-09-28T11:30:00Z","v":1000,"vw":2.2726},{"c":2.3,"h":2.3,"l":2.27,"n":2,"o":2.27,"t":"2026-09-28T11:45:00Z","v":450,"vw":2.28},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T12:00:00Z","v":2000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T12:15:00Z","v":1000,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-28T12:30:00Z","v":3811,"vw":2.27},{"c":2.285,"h":2.285,"l":2.25,"n":464,"o":2.27,"t":"2026-09-28T13:30:00Z","v":178470,"vw":2.269667},{"c":2.285,"h":2.2899,"l":2.28,"n":82,"o":2.28,"t":"2026-09-28T13:45:00Z","v":13709,"vw":2.283481},{"c":2.295,"h":2.3,"l":2.28,"n":238,"o":2.2862,"t":"2026-09-28T14:00:00Z","v":47712,"vw":2.288284},{"c":2.31,"h":2.31,"l":2.29,"n":466,"o":2.295,"t":"2026-09-28T14:15:00Z","v":171904,"vw":2.305686},{"c":2.305,"h":2.315,"l":2.3,"n":284,"o":2.305,"t":"2026-09-28T14:30:00Z","v":43252,"vw":2.306614},{"c":2.306,"h":2.31,"l":2.3,"n":183,"o":2.305,"t":"2026-09-28T14:45:00Z","v":29336,"vw":2.304543},{"c":2.29,"h":2.305,"l":2.29,"n":268,"o":2.3,"t":"2026-09-28T15:00:00Z","v":20887,"vw":2.297826},{"c":2.285,"h":2.295,"l":2.28,"n":249,"o":2.295,"t":"2026-09-28T15:15:00Z","v":43189,"vw":2.289916},{"c":2.285,"h":2.29,"l":2.28,"n":190,"o":2.285,"t":"2026-09-28T15:30:00Z","v":7821,"vw":2.285505},{"c":2.28,"h":2.29,"l":2.28,"n":222,"o":2.29,"t":"2026-09-28T15:45:00Z","v":16891,"vw":2.282317},{"c":2.285,"h":2.29,"l":2.28,"n":258,"o":2.28,"t":"2026-09-28T16:00:00Z","v":16351,"vw":2.281078},{"c":2.305,"h":2.31,"l":2.28,"n":408,"o":2.29,"t":"2026-09-28T16:15:00Z","v":123266,"vw":2.291507},{"c":2.2842,"h":2.31,"l":2.28,"n":294,"o":2.305,"t":"2026-09-28T16:30:00Z","v":73779,"vw":2.28916},{"c":2.285,"h":2.2864,"l":2.28,"n":291,"o":2.285,"t":"2026-09-28T16:45:00Z","v":24372,"vw":2.281027},{"c":2.3,"h":2.305,"l":2.28,"n":398,"o":2.29,"t":"2026-09-28T17:00:00Z","v":84175,"vw":2.293668},{"c":2.2809,"h":2.2983,"l":2.28,"n":171,"o":2.29,"t":"2026-09-28T17:15:00Z","v":17663,"vw":2.28989},{"c":2.285,"h":2.29,"l":2.28,"n":215,"o":2.285,"t":"2026-09-28T17:30:00Z","v":43711,"vw":2.284271},{"c":2.285,"h":2.29,"l":2.28,"n":350,"o":2.285,"t":"2026-09-28T17:45:00Z","v":50845,"vw":2.287926},{"c":2.3,"h":2.3,"l":2.285,"n":280,"o":2.29,"t":"2026-09-28T18:00:00Z","v":28250,"vw":2.292319},{"c":2.2938,"h":2.3,"l":2.28,"n":647,"o":2.3,"t":"2026-09-28T18:15:00Z","v":62034,"vw":2.291184},{"c":2.3,"h":2.3,"l":2.29,"n":483,"o":2.29,"t":"2026-09-28T18:30:00Z","v":67213,"vw":2.293707},{"c":2.3,"h":2.3,"l":2.29,"n":247,"o":2.3,"t":"2026-09-28T18:45:00Z","v":20210,"vw":2.294352},{"c":2.285,"h":2.295,"l":2.28,"n":275,"o":2.292,"t":"2026-09-28T19:00:00Z","v":17343,"vw":2.287799},{"c":2.285,"h":2.29,"l":2.28,"n":293,"o":2.285,"t":"2026-09-28T19:15:00Z","v":34720,"vw":2.283265},{"c":2.285,"h":2.29,"l":2.275,"n":521,"o":2.285,"t":"2026-09-28T19:30:00Z","v":77196,"vw":2.281455},{"c":2.27,"h":2.29,"l":2.26,"n":1480,"o":2.285,"t":"2026-09-28T19:45:00Z","v":265982,"vw":2.276555},{"c":2.32,"h":2.32,"l":2.27,"n":16,"o":2.27,"t":"2026-09-28T20:00:00Z","v":231491,"vw":2.270125},{"c":2.3023,"h":2.3023,"l":2.3023,"n":1,"o":2.3023,"t":"2026-09-28T20:30:00Z","v":301,"vw":2.3023},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-28T20:45:00Z","v":500,"vw":2.3},{"c":2.3,"h":2.3099,"l":2.3,"n":2,"o":2.3099,"t":"2026-09-28T22:00:00Z","v":600,"vw":2.30825},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-28T23:15:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-28T23:30:00Z","v":100,"vw":2.31},{"c":2.3,"h":2.3022,"l":2.3,"n":7,"o":2.3022,"t":"2026-09-28T23:45:00Z","v":12501,"vw":2.300442},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-29T11:45:00Z","v":2900,"vw":2.28},{"c":2.2665,"h":2.2665,"l":2.2665,"n":1,"o":2.2665,"t":"2026-09-29T12:30:00Z","v":1200,"vw":2.2665},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-29T12:45:00Z","v":200,"vw":2.26},{"c":2.27,"h":2.3,"l":2.26,"n":20,"o":2.3,"t":"2026-09-29T13:15:00Z","v":11610,"vw":2.269125},{"c":2.27,"h":2.28,"l":2.25,"n":321,"o":2.25,"t":"2026-09-29T13:30:00Z","v":123392,"vw":2.264191},{"c":2.27,"h":2.28,"l":2.2626,"n":454,"o":2.275,"t":"2026-09-29T13:45:00Z","v":70523,"vw":2.275946},{"c":2.28,"h":2.29,"l":2.27,"n":383,"o":2.275,"t":"2026-09-29T14:00:00Z","v":84052,"vw":2.283538},{"c":2.28,"h":2.29,"l":2.28,"n":372,"o":2.285,"t":"2026-09-29T14:15:00Z","v":34310,"vw":2.283843},{"c":2.275,"h":2.285,"l":2.26,"n":293,"o":2.28,"t":"2026-09-29T14:30:00Z","v":171818,"vw":2.272501},{"c":2.27,"h":2.2777,"l":2.27,"n":114,"o":2.275,"t":"2026-09-29T14:45:00Z","v":7948,"vw":2.274853},{"c":2.275,"h":2.275,"l":2.27,"n":272,"o":2.275,"t":"2026-09-29T15:00:00Z","v":19659,"vw":2.272223},{"c":2.255,"h":2.275,"l":2.255,"n":928,"o":2.27,"t":"2026-09-29T15:15:00Z","v":136260,"vw":2.266186},{"c":2.255,"h":2.26,"l":2.245,"n":466,"o":2.25,"t":"2026-09-29T15:30:00Z","v":108698,"vw":2.251263},{"c":2.255,"h":2.275,"l":2.255,"n":442,"o":2.26,"t":"2026-09-29T15:45:00Z","v":83088,"vw":2.264452},{"c":2.26,"h":2.265,"l":2.25,"n":353,"o":2.255,"t":"2026-09-29T16:00:00Z","v":29592,"vw":2.26323},{"c":2.265,"h":2.27,"l":2.26,"n":297,"o":2.26,"t":"2026-09-29T16:15:00Z","v":17989,"vw":2.264324},{"c":2.26,"h":2.265,"l":2.26,"n":250,"o":2.265,"t":"2026-09-29T16:30:00Z","v":21462,"vw":2.261709},{"c":2.265,"h":2.2662,"l":2.25,"n":397,"o":2.26,"t":"2026-09-29T16:45:00Z","v":80575,"vw":2.256818},{"c":2.27,"h":2.27,"l":2.25,"n":648,"o":2.26,"t":"2026-09-29T17:00:00Z","v":97131,"vw":2.260933},{"c":2.265,"h":2.27,"l":2.26,"n":317,"o":2.265,"t":"2026-09-29T17:15:00Z","v":22958,"vw":2.262001},{"c":2.275,"h":2.2799,"l":2.26,"n":400,"o":2.265,"t":"2026-09-29T17:30:00Z","v":66208,"vw":2.270523},{"c":2.275,"h":2.275,"l":2.27,"n":211,"o":2.275,"t":"2026-09-29T17:45:00Z","v":10537,"vw":2.274654},{"c":2.29,"h":2.295,"l":2.275,"n":338,"o":2.28,"t":"2026-09-29T18:00:00Z","v":55608,"vw":2.286246},{"c":2.29,"h":2.2991,"l":2.29,"n":346,"o":2.29,"t":"2026-09-29T18:15:00Z","v":37219,"vw":2.291056},{"c":2.285,"h":2.295,"l":2.28,"n":365,"o":2.295,"t":"2026-09-29T18:30:00Z","v":81437,"vw":2.289042},{"c":2.285,"h":2.2891,"l":2.28,"n":166,"o":2.285,"t":"2026-09-29T18:45:00Z","v":14480,"vw":2.285348},{"c":2.285,"h":2.29,"l":2.28,"n":199,"o":2.285,"t":"2026-09-29T19:00:00Z","v":21445,"vw":2.284658},{"c":2.29,"h":2.3,"l":2.28,"n":336,"o":2.28,"t":"2026-09-29T19:15:00Z","v":79044,"vw":2.291133},{"c":2.285,"h":2.29,"l":2.28,"n":372,"o":2.29,"t":"2026-09-29T19:30:00Z","v":61433,"vw":2.286069},{"c":2.28,"h":2.3,"l":2.27,"n":1330,"o":2.285,"t":"2026-09-29T19:45:00Z","v":290844,"vw":2.286917},{"c":2.28,"h":2.28,"l":2.2785,"n":14,"o":2.28,"t":"2026-09-29T20:00:00Z","v":165699,"vw":2.279982},{"c":2.2831,"h":2.2831,"l":2.2831,"n":1,"o":2.2831,"t":"2026-09-29T21:00:00Z","v":334,"vw":2.2831},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-29T22:15:00Z","v":100,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-29T22:45:00Z","v":200,"vw":2.28},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-30T08:00:00Z","v":1500,"vw":2.23},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-30T11:00:00Z","v":151,"vw":2.3},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-09-30T12:00:00Z","v":1000,"vw":2.26},{"c":2.3237,"h":2.34,"l":2.29,"n":647,"o":2.3,"t":"2026-09-30T13:30:00Z","v":160958,"vw":2.314858},{"c":2.315,"h":2.33,"l":2.31,"n":285,"o":2.3201,"t":"2026-09-30T13:45:00Z","v":41728,"vw":2.32331},{"c":2.325,"h":2.33,"l":2.31,"n":326,"o":2.315,"t":"2026-09-30T14:00:00Z","v":60094,"vw":2.322801},{"c":2.32,"h":2.33,"l":2.32,"n":133,"o":2.325,"t":"2026-09-30T14:15:00Z","v":37281,"vw":2.326383},{"c":2.325,"h":2.3291,"l":2.32,"n":460,"o":2.32,"t":"2026-09-30T14:30:00Z","v":63446,"vw":2.323206},{"c":2.325,"h":2.33,"l":2.32,"n":330,"o":2.3228,"t":"2026-09-30T14:45:00Z","v":39423,"vw":2.324983},{"c":2.32,"h":2.335,"l":2.32,"n":893,"o":2.32,"t":"2026-09-30T15:00:00Z","v":142597,"vw":2.327122},{"c":2.3209,"h":2.3284,"l":2.32,"n":587,"o":2.325,"t":"2026-09-30T15:15:00Z","v":50383,"vw":2.323336},{"c":2.31,"h":2.33,"l":2.31,"n":697,"o":2.3209,"t":"2026-09-30T15:30:00Z","v":106839,"vw":2.321141},{"c":2.3128,"h":2.32,"l":2.3,"n":422,"o":2.31,"t":"2026-09-30T15:45:00Z","v":64525,"vw":2.31032},{"c":2.315,"h":2.3275,"l":2.31,"n":471,"o":2.31,"t":"2026-09-30T16:00:00Z","v":89691,"vw":2.320575},{"c":2.315,"h":2.32,"l":2.31,"n":246,"o":2.315,"t":"2026-09-30T16:15:00Z","v":16100,"vw":2.314155},{"c":2.315,"h":2.32,"l":2.31,"n":142,"o":2.315,"t":"2026-09-30T16:30:00Z","v":18910,"vw":2.314487},{"c":2.315,"h":2.315,"l":2.31,"n":219,"o":2.31,"t":"2026-09-30T16:45:00Z","v":18283,"vw":2.313951},{"c":2.32,"h":2.32,"l":2.31,"n":684,"o":2.31,"t":"2026-09-30T17:00:00Z","v":264382,"vw":2.311519},{"c":2.305,"h":2.315,"l":2.3,"n":264,"o":2.31,"t":"2026-09-30T17:15:00Z","v":23904,"vw":2.307177},{"c":2.31,"h":2.31,"l":2.3,"n":162,"o":2.3,"t":"2026-09-30T17:30:00Z","v":11845,"vw":2.303844},{"c":2.31,"h":2.31,"l":2.3,"n":186,"o":2.305,"t":"2026-09-30T17:45:00Z","v":22583,"vw":2.302517},{"c":2.32,"h":2.32,"l":2.3,"n":202,"o":2.3,"t":"2026-09-30T18:00:00Z","v":38055,"vw":2.311039},{"c":2.32,"h":2.32,"l":2.31,"n":167,"o":2.315,"t":"2026-09-30T18:15:00Z","v":10337,"vw":2.313949},{"c":2.31,"h":2.32,"l":2.31,"n":202,"o":2.32,"t":"2026-09-30T18:30:00Z","v":15737,"vw":2.315355},{"c":2.3101,"h":2.32,"l":2.31,"n":258,"o":2.315,"t":"2026-09-30T18:45:00Z","v":28265,"vw":2.313722},{"c":2.305,"h":2.32,"l":2.305,"n":288,"o":2.315,"t":"2026-09-30T19:00:00Z","v":31195,"vw":2.308958},{"c":2.31,"h":2.31,"l":2.305,"n":221,"o":2.31,"t":"2026-09-30T19:15:00Z","v":21410,"vw":2.306365},{"c":2.305,"h":2.31,"l":2.3,"n":470,"o":2.31,"t":"2026-09-30T19:30:00Z","v":65065,"vw":2.305062},{"c":2.27,"h":2.31,"l":2.26,"n":1677,"o":2.3,"t":"2026-09-30T19:45:00Z","v":299292,"vw":2.287855},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-09-30T20:00:00Z","v":216255,"vw":2.27},{"c":2.32,"h":2.32,"l":2.28,"n":2,"o":2.28,"t":"2026-09-30T23:45:00Z","v":1394,"vw":2.308694},{"c":2.27,"h":2.27,"l":2.2659,"n":7,"o":2.2659,"t":"2026-10-01T13:15:00Z","v":4591,"vw":2.269843},{"c":2.255,"h":2.275,"l":2.24,"n":346,"o":2.27,"t":"2026-10-01T13:30:00Z","v":131075,"vw":2.260468},{"c":2.25,"h":2.265,"l":2.245,"n":280,"o":2.255,"t":"2026-10-01T13:45:00Z","v":83503,"vw":2.254139},{"c":2.245,"h":2.255,"l":2.24,"n":434,"o":2.255,"t":"2026-10-01T14:00:00Z","v":65683,"vw":2.250059},{"c":2.245,"h":2.2584,"l":2.24,"n":211,"o":2.24,"t":"2026-10-01T14:15:00Z","v":41813,"vw":2.248301},{"c":2.245,"h":2.25,"l":2.24,"n":199,"o":2.245,"t":"2026-10-01T14:30:00Z","v":39782,"vw":2.243748},{"c":2.235,"h":2.2499,"l":2.23,"n":439,"o":2.24,"t":"2026-10-01T14:45:00Z","v":130681,"vw":2.239428},{"c":2.22,"h":2.235,"l":2.22,"n":363,"o":2.235,"t":"2026-10-01T15:00:00Z","v":65603,"vw":2.227137},{"c":2.225,"h":2.235,"l":2.22,"n":452,"o":2.22,"t":"2026-10-01T15:15:00Z","v":74505,"vw":2.227747},{"c":2.225,"h":2.23,"l":2.22,"n":222,"o":2.225,"t":"2026-10-01T15:30:00Z","v":78425,"vw":2.22271},{"c":2.23,"h":2.235,"l":2.22,"n":259,"o":2.22,"t":"2026-10-01T15:45:00Z","v":39469,"vw":2.229971},{"c":2.23,"h":2.24,"l":2.23,"n":200,"o":2.235,"t":"2026-10-01T16:00:00Z","v":42694,"vw":2.237728},{"c":2.235,"h":2.245,"l":2.23,"n":370,"o":2.23,"t":"2026-10-01T16:15:00Z","v":56334,"vw":2.239108},{"c":2.24,"h":2.24,"l":2.23,"n":113,"o":2.23,"t":"2026-10-01T16:30:00Z","v":28753,"vw":2.233017},{"c":2.235,"h":2.24,"l":2.23,"n":273,"o":2.235,"t":"2026-10-01T16:45:00Z","v":23335,"vw":2.233856},{"c":2.235,"h":2.24,"l":2.23,"n":299,"o":2.235,"t":"2026-10-01T17:00:00Z","v":22778,"vw":2.235001},{"c":2.235,"h":2.24,"l":2.23,"n":275,"o":2.235,"t":"2026-10-01T17:15:00Z","v":27855,"vw":2.237258},{"c":2.235,"h":2.2491,"l":2.23,"n":232,"o":2.235,"t":"2026-10-01T17:30:00Z","v":39213,"vw":2.241214},{"c":2.225,"h":2.24,"l":2.22,"n":396,"o":2.235,"t":"2026-10-01T17:45:00Z","v":59780,"vw":2.228984},{"c":2.225,"h":2.23,"l":2.22,"n":461,"o":2.225,"t":"2026-10-01T18:00:00Z","v":38009,"vw":2.223333},{"c":2.22,"h":2.235,"l":2.22,"n":430,"o":2.225,"t":"2026-10-01T18:15:00Z","v":146739,"vw":2.228809},{"c":2.2277,"h":2.23,"l":2.22,"n":153,"o":2.22,"t":"2026-10-01T18:30:00Z","v":15011,"vw":2.224619},{"c":2.2309,"h":2.24,"l":2.22,"n":393,"o":2.225,"t":"2026-10-01T18:45:00Z","v":57099,"vw":2.229197},{"c":2.21,"h":2.2391,"l":2.21,"n":645,"o":2.2391,"t":"2026-10-01T19:00:00Z","v":191817,"vw":2.220426},{"c":2.22,"h":2.22,"l":2.21,"n":900,"o":2.21,"t":"2026-10-01T19:15:00Z","v":143867,"vw":2.215309},{"c":2.21,"h":2.225,"l":2.21,"n":975,"o":2.22,"t":"2026-10-01T19:30:00Z","v":155900,"vw":2.212571},{"c":2.195,"h":2.22,"l":2.19,"n":2110,"o":2.215,"t":"2026-10-01T19:45:00Z","v":666691,"vw":2.200613},{"c":2.21,"h":2.21,"l":2.2,"n":19,"o":2.2,"t":"2026-10-01T20:00:00Z","v":187239,"vw":2.200027},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-01T20:15:00Z","v":5412,"vw":2.22},{"c":2.2394,"h":2.2394,"l":2.21,"n":7,"o":2.21,"t":"2026-10-01T20:30:00Z","v":680,"vw":2.234383},{"c":2.22,"h":2.23,"l":2.22,"n":2,"o":2.23,"t":"2026-10-01T23:00:00Z","v":300,"vw":2.223333},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-02T12:45:00Z","v":200,"vw":2.23},{"c":2.24,"h":2.25,"l":2.2,"n":13,"o":2.2,"t":"2026-10-02T13:00:00Z","v":2253,"vw":2.241725},{"c":2.206,"h":2.23,"l":2.18,"n":581,"o":2.23,"t":"2026-10-02T13:30:00Z","v":157942,"vw":2.201792},{"c":2.185,"h":2.21,"l":2.18,"n":444,"o":2.205,"t":"2026-10-02T13:45:00Z","v":91213,"vw":2.193634},{"c":2.19,"h":2.2,"l":2.18,"n":355,"o":2.185,"t":"2026-10-02T14:00:00Z","v":89621,"vw":2.195468},{"c":2.19,"h":2.2095,"l":2.19,"n":396,"o":2.19,"t":"2026-10-02T14:15:00Z","v":75197,"vw":2.198776},{"c":2.1922,"h":2.2,"l":2.19,"n":310,"o":2.195,"t":"2026-10-02T14:30:00Z","v":66398,"vw":2.193955},{"c":2.18,"h":2.2,"l":2.18,"n":827,"o":2.19,"t":"2026-10-02T14:45:00Z","v":186468,"vw":2.194932},{"c":2.1809,"h":2.19,"l":2.18,"n":757,"o":2.185,"t":"2026-10-02T15:00:00Z","v":282859,"vw":2.18255},{"c":2.18,"h":2.19,"l":2.18,"n":573,"o":2.185,"t":"2026-10-02T15:15:00Z","v":241102,"vw":2.183732},{"c":2.18,"h":2.2,"l":2.18,"n":623,"o":2.185,"t":"2026-10-02T15:30:00Z","v":218864,"vw":2.190081},{"c":2.1822,"h":2.19,"l":2.18,"n":200,"o":2.185,"t":"2026-10-02T15:45:00Z","v":60113,"vw":2.184525},{"c":2.175,"h":2.19,"l":2.17,"n":376,"o":2.18,"t":"2026-10-02T16:00:00Z","v":143033,"vw":2.179372},{"c":2.17,"h":2.18,"l":2.17,"n":375,"o":2.175,"t":"2026-10-02T16:15:00Z","v":99726,"vw":2.175729},{"c":2.145,"h":2.1769,"l":2.14,"n":630,"o":2.175,"t":"2026-10-02T16:30:00Z","v":407497,"vw":2.158911},{"c":2.155,"h":2.1584,"l":2.15,"n":161,"o":2.15,"t":"2026-10-02T16:45:00Z","v":49380,"vw":2.151958},{"c":2.16,"h":2.17,"l":2.15,"n":320,"o":2.15,"t":"2026-10-02T17:00:00Z","v":94548,"vw":2.157032},{"c":2.16,"h":2.17,"l":2.16,"n":385,"o":2.165,"t":"2026-10-02T17:15:00Z","v":25690,"vw":2.165074},{"c":2.17,"h":2.175,"l":2.16,"n":395,"o":2.165,"t":"2026-10-02T17:30:00Z","v":108196,"vw":2.169294},{"c":2.165,"h":2.175,"l":2.16,"n":382,"o":2.165,"t":"2026-10-02T17:45:00Z","v":83677,"vw":2.169416},{"c":2.16,"h":2.165,"l":2.15,"n":412,"o":2.165,"t":"2026-10-02T18:00:00Z","v":81045,"vw":2.157956},{"c":2.16,"h":2.16,"l":2.15,"n":473,"o":2.155,"t":"2026-10-02T18:15:00Z","v":59874,"vw":2.157083},{"c":2.165,"h":2.175,"l":2.15,"n":701,"o":2.16,"t":"2026-10-02T18:30:00Z","v":141625,"vw":2.164835},{"c":2.17,"h":2.17,"l":2.165,"n":310,"o":2.165,"t":"2026-10-02T18:45:00Z","v":37069,"vw":2.168766},{"c":2.1601,"h":2.17,"l":2.16,"n":392,"o":2.17,"t":"2026-10-02T19:00:00Z","v":34447,"vw":2.164693},{"c":2.165,"h":2.17,"l":2.155,"n":559,"o":2.161,"t":"2026-10-02T19:15:00Z","v":152515,"vw":2.161969},{"c":2.17,"h":2.17,"l":2.16,"n":677,"o":2.165,"t":"2026-10-02T19:30:00Z","v":108488,"vw":2.167799},{"c":2.18,"h":2.18,"l":2.15,"n":2944,"o":2.165,"t":"2026-10-02T19:45:00Z","v":814700,"vw":2.166176},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T20:00:00Z","v":360898,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":14,"o":2.19,"t":"2026-10-02T20:15:00Z","v":910,"vw":2.19},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-02T23:30:00Z","v":1000,"vw":2.17},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T08:45:00Z","v":144,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-05T11:00:00Z","v":1010,"vw":2.2},{"c":2.198,"h":2.198,"l":2.19,"n":2,"o":2.19,"t":"2026-10-05T12:15:00Z","v":1800,"vw":2.194},{"c":2.21,"h":2.21,"l":2.19,"n":2,"o":2.19,"t":"2026-10-05T12:45:00Z","v":400,"vw":2.2},{"c":2.1931,"h":2.1931,"l":2.1931,"n":1,"o":2.1931,"t":"2026-10-05T13:00:00Z","v":100,"vw":2.1931},{"c":2.18,"h":2.2001,"l":2.18,"n":22,"o":2.2,"t":"2026-10-05T13:15:00Z","v":5985,"vw":2.189805},{"c":2.205,"h":2.21,"l":2.15,"n":788,"o":2.18,"t":"2026-10-05T13:30:00Z","v":232364,"vw":2.188013},{"c":2.185,"h":2.2,"l":2.1801,"n":408,"o":2.2,"t":"2026-10-05T13:45:00Z","v":73535,"vw":2.190485},{"c":2.195,"h":2.205,"l":2.184,"n":444,"o":2.19,"t":"2026-10-05T14:00:00Z","v":55007,"vw":2.193702},{"c":2.165,"h":2.1957,"l":2.165,"n":683,"o":2.1928,"t":"2026-10-05T14:15:00Z","v":143056,"vw":2.176154},{"c":2.17,"h":2.175,"l":2.16,"n":421,"o":2.17,"t":"2026-10-05T14:30:00Z","v":80627,"vw":2.167915},{"c":2.17,"h":2.17,"l":2.16,"n":269,"o":2.17,"t":"2026-10-05T14:45:00Z","v":35539,"vw":2.167094},{"c":2.165,"h":2.17,"l":2.16,"n":293,"o":2.165,"t":"2026-10-05T15:00:00Z","v":53511,"vw":2.164172},{"c":2.165,"h":2.17,"l":2.16,"n":213,"o":2.16,"t":"2026-10-05T15:15:00Z","v":15454,"vw":2.163505},{"c":2.155,"h":2.17,"l":2.1501,"n":548,"o":2.165,"t":"2026-10-05T15:30:00Z","v":158795,"vw":2.157791},{"c":2.16,"h":2.16,"l":2.1522,"n":216,"o":2.16,"t":"2026-10-05T15:45:00Z","v":38684,"vw":2.155321},{"c":2.18,"h":2.19,"l":2.155,"n":723,"o":2.155,"t":"2026-10-05T16:00:00Z","v":194163,"vw":2.17263},{"c":2.185,"h":2.19,"l":2.18,"n":505,"o":2.19,"t":"2026-10-05T16:15:00Z","v":118218,"vw":2.184054},{"c":2.18,"h":2.19,"l":2.18,"n":320,"o":2.19,"t":"2026-10-05T16:30:00Z","v":22903,"vw":2.183595},{"c":2.17,"h":2.19,"l":2.17,"n":421,"o":2.1841,"t":"2026-10-05T16:45:00Z","v":51073,"vw":2.179793},{"c":2.175,"h":2.18,"l":2.17,"n":293,"o":2.1741,"t":"2026-10-05T17:00:00Z","v":32519,"vw":2.173426},{"c":2.17,"h":2.18,"l":2.17,"n":441,"o":2.175,"t":"2026-10-05T17:15:00Z","v":70685,"vw":2.175635},{"c":2.18,"h":2.19,"l":2.17,"n":729,"o":2.18,"t":"2026-10-05T17:30:00Z","v":169597,"vw":2.183173},{"c":2.2,"h":2.2,"l":2.19,"n":436,"o":2.19,"t":"2026-10-05T17:45:00Z","v":134067,"vw":2.191733},{"c":2.19,"h":2.2,"l":2.18,"n":440,"o":2.19,"t":"2026-10-05T18:00:00Z","v":117272,"vw":2.185693},{"c":2.185,"h":2.19,"l":2.17,"n":386,"o":2.185,"t":"2026-10-05T18:15:00Z","v":93764,"vw":2.179375},{"c":2.17,"h":2.2,"l":2.17,"n":547,"o":2.1822,"t":"2026-10-05T18:30:00Z","v":164849,"vw":2.186021},{"c":2.1741,"h":2.18,"l":2.17,"n":182,"o":2.1741,"t":"2026-10-05T18:45:00Z","v":21870,"vw":2.174533},{"c":2.175,"h":2.18,"l":2.17,"n":191,"o":2.17,"t":"2026-10-05T19:00:00Z","v":22558,"vw":2.17469},{"c":2.17,"h":2.1799,"l":2.17,"n":226,"o":2.175,"t":"2026-10-05T19:15:00Z","v":66996,"vw":2.173756},{"c":2.18,"h":2.19,"l":2.17,"n":943,"o":2.17,"t":"2026-10-05T19:30:00Z","v":327929,"vw":2.180644},{"c":2.19,"h":2.19,"l":2.17,"n":1039,"o":2.185,"t":"2026-10-05T19:45:00Z","v":342423,"vw":2.18148},{"c":2.18,"h":2.18,"l":2.18,"n":10,"o":2.18,"t":"2026-10-05T20:00:00Z","v":175274,"vw":2.18},{"c":2.2,"h":2.2,"l":2.1979,"n":5,"o":2.1997,"t":"2026-10-05T20:45:00Z","v":2500,"vw":2.199507},{"c":2.1702,"h":2.2,"l":2.1702,"n":5,"o":2.2,"t":"2026-10-05T21:00:00Z","v":2600,"vw":2.171353},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-05T22:15:00Z","v":700,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-05T22:30:00Z","v":400,"vw":2.19},{"c":2.1999,"h":2.2,"l":2.1998,"n":9,"o":2.1998,"t":"2026-10-05T23:00:00Z","v":6700,"vw":2.199963},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-05T23:15:00Z","v":2300,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-05T23:45:00Z","v":111,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-06T12:30:00Z","v":5000,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-10-06T13:15:00Z","v":1159,"vw":2.19},{"c":2.1901,"h":2.215,"l":2.1823,"n":611,"o":2.19,"t":"2026-10-06T13:30:00Z","v":106649,"vw":2.19873},{"c":2.19,"h":2.21,"l":2.19,"n":372,"o":2.195,"t":"2026-10-06T13:45:00Z","v":55055,"vw":2.196672},{"c":2.205,"h":2.21,"l":2.19,"n":400,"o":2.1901,"t":"2026-10-06T14:00:00Z","v":59237,"vw":2.201105},{"c":2.185,"h":2.205,"l":2.17,"n":544,"o":2.2,"t":"2026-10-06T14:15:00Z","v":115345,"vw":2.185735},{"c":2.195,"h":2.2,"l":2.18,"n":306,"o":2.185,"t":"2026-10-06T14:30:00Z","v":61777,"vw":2.193872},{"c":2.2001,"h":2.21,"l":2.19,"n":412,"o":2.19,"t":"2026-10-06T14:45:00Z","v":80515,"vw":2.20212},{"c":2.2101,"h":2.22,"l":2.2,"n":463,"o":2.205,"t":"2026-10-06T15:00:00Z","v":128255,"vw":2.211456},{"c":2.22,"h":2.23,"l":2.205,"n":798,"o":2.2101,"t":"2026-10-06T15:15:00Z","v":164299,"vw":2.215805},{"c":2.22,"h":2.23,"l":2.215,"n":523,"o":2.23,"t":"2026-10-06T15:30:00Z","v":64187,"vw":2.220545},{"c":2.22,"h":2.22,"l":2.21,"n":242,"o":2.22,"t":"2026-10-06T15:45:00Z","v":36154,"vw":2.217096},{"c":2.24,"h":2.24,"l":2.215,"n":388,"o":2.215,"t":"2026-10-06T16:00:00Z","v":102836,"vw":2.227935},{"c":2.225,"h":2.24,"l":2.225,"n":329,"o":2.235,"t":"2026-10-06T16:15:00Z","v":69179,"vw":2.231919},{"c":2.23,"h":2.23,"l":2.2201,"n":148,"o":2.23,"t":"2026-10-06T16:30:00Z","v":28390,"vw":2.225203},{"c":2.23,"h":2.24,"l":2.23,"n":524,"o":2.23,"t":"2026-10-06T16:45:00Z","v":202430,"vw":2.23081},{"c":2.225,"h":2.2316,"l":2.22,"n":231,"o":2.23,"t":"2026-10-06T17:00:00Z","v":41698,"vw":2.226195},{"c":2.2241,"h":2.23,"l":2.22,"n":106,"o":2.2299,"t":"2026-10-06T17:15:00Z","v":19443,"vw":2.227154},{"c":2.2228,"h":2.23,"l":2.22,"n":137,"o":2.225,"t":"2026-10-06T17:30:00Z","v":29179,"vw":2.225343},{"c":2.22,"h":2.23,"l":2.22,"n":226,"o":2.225,"t":"2026-10-06T17:45:00Z","v":23057,"vw":2.222627},{"c":2.225,"h":2.23,"l":2.22,"n":165,"o":2.2239,"t":"2026-10-06T18:00:00Z","v":16254,"vw":2.22408},{"c":2.215,"h":2.226,"l":2.21,"n":517,"o":2.225,"t":"2026-10-06T18:15:00Z","v":73143,"vw":2.220429},{"c":2.22,"h":2.22,"l":2.21,"n":269,"o":2.21,"t":"2026-10-06T18:30:00Z","v":45365,"vw":2.211715},{"c":2.23,"h":2.24,"l":2.215,"n":430,"o":2.215,"t":"2026-10-06T18:45:00Z","v":127984,"vw":2.22667},{"c":2.245,"h":2.25,"l":2.23,"n":1051,"o":2.23,"t":"2026-10-06T19:00:00Z","v":239014,"vw":2.24067},{"c":2.22,"h":2.2401,"l":2.2101,"n":674,"o":2.24,"t":"2026-10-06T19:15:00Z","v":213161,"vw":2.230911},{"c":2.22,"h":2.23,"l":2.21,"n":497,"o":2.22,"t":"2026-10-06T19:30:00Z","v":130115,"vw":2.220298},{"c":2.21,"h":2.23,"l":2.21,"n":1348,"o":2.2201,"t":"2026-10-06T19:45:00Z","v":359715,"vw":2.21807},{"c":2.22,"h":2.22,"l":2.22,"n":16,"o":2.22,"t":"2026-10-06T20:00:00Z","v":161347,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-06T20:45:00Z","v":100,"vw":2.25},{"c":2.2128,"h":2.2128,"l":2.2128,"n":1,"o":2.2128,"t":"2026-10-06T21:30:00Z","v":225,"vw":2.2128},{"c":2.2025,"h":2.2371,"l":2.2025,"n":2,"o":2.2371,"t":"2026-10-07T12:45:00Z","v":5300,"vw":2.204458},{"c":2.2,"h":2.2377,"l":2.2,"n":11,"o":2.2377,"t":"2026-10-07T13:15:00Z","v":3532,"vw":2.223995},{"c":2.215,"h":2.2176,"l":2.2,"n":161,"o":2.2,"t":"2026-10-07T13:30:00Z","v":30705,"vw":2.206531},{"c":2.2227,"h":2.23,"l":2.21,"n":185,"o":2.21,"t":"2026-10-07T13:45:00Z","v":29665,"vw":2.220024},{"c":2.215,"h":2.23,"l":2.215,"n":166,"o":2.225,"t":"2026-10-07T14:00:00Z","v":62020,"vw":2.222727},{"c":2.23,"h":2.2398,"l":2.21,"n":249,"o":2.21,"t":"2026-10-07T14:15:00Z","v":92976,"vw":2.226749},{"c":2.23,"h":2.24,"l":2.23,"n":235,"o":2.2321,"t":"2026-10-07T14:30:00Z","v":28635,"vw":2.232261},{"c":2.23,"h":2.24,"l":2.22,"n":266,"o":2.22,"t":"2026-10-07T14:45:00Z","v":58370,"vw":2.228654},{"c":2.225,"h":2.23,"l":2.22,"n":93,"o":2.23,"t":"2026-10-07T15:00:00Z","v":16403,"vw":2.225505},{"c":2.22,"h":2.23,"l":2.22,"n":211,"o":2.225,"t":"2026-10-07T15:15:00Z","v":25648,"vw":2.221128},{"c":2.22,"h":2.23,"l":2.22,"n":213,"o":2.2201,"t":"2026-10-07T15:30:00Z","v":53410,"vw":2.221745},{"c":2.23,"h":2.24,"l":2.22,"n":373,"o":2.2227,"t":"2026-10-07T15:45:00Z","v":64984,"vw":2.232732},{"c":2.235,"h":2.24,"l":2.23,"n":230,"o":2.23,"t":"2026-10-07T16:00:00Z","v":68803,"vw":2.235601},{"c":2.245,"h":2.25,"l":2.23,"n":377,"o":2.2365,"t":"2026-10-07T16:15:00Z","v":41706,"vw":2.23908},{"c":2.24,"h":2.25,"l":2.24,"n":246,"o":2.245,"t":"2026-10-07T16:30:00Z","v":30508,"vw":2.242837},{"c":2.23,"h":2.25,"l":2.23,"n":296,"o":2.24,"t":"2026-10-07T16:45:00Z","v":36361,"vw":2.238823},{"c":2.23,"h":2.24,"l":2.23,"n":598,"o":2.23,"t":"2026-10-07T17:00:00Z","v":43978,"vw":2.233099},{"c":2.23,"h":2.235,"l":2.23,"n":647,"o":2.2315,"t":"2026-10-07T17:15:00Z","v":73417,"vw":2.231215},{"c":2.23,"h":2.24,"l":2.23,"n":736,"o":2.24,"t":"2026-10-07T17:30:00Z","v":98406,"vw":2.232857},{"c":2.2322,"h":2.24,"l":2.22,"n":882,"o":2.23,"t":"2026-10-07T17:45:00Z","v":165383,"vw":2.230203},{"c":2.2301,"h":2.24,"l":2.23,"n":954,"o":2.23,"t":"2026-10-07T18:00:00Z","v":161441,"vw":2.232916},{"c":2.23,"h":2.24,"l":2.23,"n":1295,"o":2.23,"t":"2026-10-07T18:15:00Z","v":152856,"vw":2.2311},{"c":2.2322,"h":2.24,"l":2.23,"n":829,"o":2.23,"t":"2026-10-07T18:30:00Z","v":122135,"vw":2.230603},{"c":2.225,"h":2.2351,"l":2.225,"n":372,"o":2.23,"t":"2026-10-07T18:45:00Z","v":58563,"vw":2.230407},{"c":2.225,"h":2.225,"l":2.22,"n":162,"o":2.225,"t":"2026-10-07T19:00:00Z","v":13611,"vw":2.221566},{"c":2.215,"h":2.225,"l":2.21,"n":719,"o":2.22,"t":"2026-10-07T19:15:00Z","v":120839,"vw":2.217612},{"c":2.2059,"h":2.22,"l":2.2,"n":498,"o":2.21,"t":"2026-10-07T19:30:00Z","v":66052,"vw":2.209993},{"c":2.215,"h":2.22,"l":2.19,"n":1606,"o":2.2,"t":"2026-10-07T19:45:00Z","v":336443,"vw":2.206801},{"c":2.2195,"h":2.22,"l":2.215,"n":11,"o":2.22,"t":"2026-10-07T20:00:00Z","v":295366,"vw":2.219997},{"c":2.2196,"h":2.2196,"l":2.2196,"n":1,"o":2.2196,"t":"2026-10-07T21:00:00Z","v":100,"vw":2.2196},{"c":2.212,"h":2.212,"l":2.212,"n":1,"o":2.212,"t":"2026-10-07T23:00:00Z","v":199,"vw":2.212},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-08T12:45:00Z","v":134,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-08T13:00:00Z","v":350,"vw":2.18},{"c":2.21,"h":2.2299,"l":2.2,"n":288,"o":2.21,"t":"2026-10-08T13:30:00Z","v":57716,"vw":2.214138},{"c":2.195,"h":2.22,"l":2.195,"n":319,"o":2.215,"t":"2026-10-08T13:45:00Z","v":26053,"vw":2.207125},{"c":2.195,"h":2.2,"l":2.19,"n":160,"o":2.195,"t":"2026-10-08T14:00:00Z","v":23090,"vw":2.196631},{"c":2.21,"h":2.21,"l":2.2,"n":392,"o":2.2,"t":"2026-10-08T14:15:00Z","v":18167,"vw":2.202139},{"c":2.205,"h":2.21,"l":2.2,"n":523,"o":2.2,"t":"2026-10-08T14:30:00Z","v":68099,"vw":2.202112},{"c":2.2022,"h":2.22,"l":2.2,"n":487,"o":2.2,"t":"2026-10-08T14:45:00Z","v":38521,"vw":2.209238},{"c":2.2,"h":2.205,"l":2.2,"n":654,"o":2.2022,"t":"2026-10-08T15:00:00Z","v":54219,"vw":2.201488},{"c":2.2,"h":2.2,"l":2.185,"n":401,"o":2.2,"t":"2026-10-08T15:15:00Z","v":75233,"vw":2.193296},{"c":2.1801,"h":2.2,"l":2.18,"n":398,"o":2.1922,"t":"2026-10-08T15:30:00Z","v":44587,"vw":2.190396},{"c":2.2,"h":2.2,"l":2.18,"n":416,"o":2.18,"t":"2026-10-08T15:45:00Z","v":99661,"vw":2.190052},{"c":2.21,"h":2.22,"l":2.2,"n":279,"o":2.2001,"t":"2026-10-08T16:00:00Z","v":75104,"vw":2.20901},{"c":2.2127,"h":2.235,"l":2.21,"n":368,"o":2.2127,"t":"2026-10-08T16:15:00Z","v":57531,"vw":2.221972},{"c":2.225,"h":2.23,"l":2.21,"n":212,"o":2.22,"t":"2026-10-08T16:30:00Z","v":26142,"vw":2.218595},{"c":2.24,"h":2.25,"l":2.22,"n":321,"o":2.22,"t":"2026-10-08T16:45:00Z","v":51161,"vw":2.236592},{"c":2.2401,"h":2.25,"l":2.24,"n":297,"o":2.2422,"t":"2026-10-08T17:00:00Z","v":31154,"vw":2.242277},{"c":2.2399,"h":2.25,"l":2.23,"n":231,"o":2.245,"t":"2026-10-08T17:15:00Z","v":39226,"vw":2.239559},{"c":2.245,"h":2.25,"l":2.23,"n":240,"o":2.24,"t":"2026-10-08T17:30:00Z","v":35151,"vw":2.239925},{"c":2.24,"h":2.25,"l":2.23,"n":265,"o":2.245,"t":"2026-10-08T17:45:00Z","v":40301,"vw":2.238558},{"c":2.235,"h":2.25,"l":2.23,"n":271,"o":2.23,"t":"2026-10-08T18:00:00Z","v":35152,"vw":2.237105},{"c":2.2201,"h":2.2353,"l":2.22,"n":184,"o":2.2313,"t":"2026-10-08T18:15:00Z","v":45281,"vw":2.228492},{"c":2.22,"h":2.23,"l":2.22,"n":167,"o":2.225,"t":"2026-10-08T18:30:00Z","v":27728,"vw":2.225952},{"c":2.2299,"h":2.23,"l":2.22,"n":237,"o":2.23,"t":"2026-10-08T18:45:00Z","v":28879,"vw":2.222624},{"c":2.23,"h":2.23,"l":2.22,"n":220,"o":2.225,"t":"2026-10-08T19:00:00Z","v":30555,"vw":2.225232},{"c":2.225,"h":2.23,"l":2.22,"n":283,"o":2.23,"t":"2026-10-08T19:15:00Z","v":24736,"vw":2.225078},{"c":2.225,"h":2.23,"l":2.22,"n":333,"o":2.225,"t":"2026-10-08T19:30:00Z","v":18565,"vw":2.225495},{"c":2.25,"h":2.25,"l":2.22,"n":1052,"o":2.23,"t":"2026-10-08T19:45:00Z","v":150179,"vw":2.241117},{"c":2.24,"h":2.24,"l":2.24,"n":12,"o":2.24,"t":"2026-10-08T20:00:00Z","v":869977,"vw":2.24},{"c":2.2215,"h":2.2215,"l":2.2215,"n":1,"o":2.2215,"t":"2026-10-08T22:00:00Z","v":109,"vw":2.2215},{"c":2.244,"h":2.244,"l":2.244,"n":1,"o":2.244,"t":"2026-10-08T22:30:00Z","v":1899,"vw":2.244},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-09T11:45:00Z","v":1104,"vw":2.24},{"c":2.225,"h":2.25,"l":2.2214,"n":363,"o":2.24,"t":"2026-10-09T13:30:00Z","v":82009,"vw":2.235169},{"c":2.215,"h":2.23,"l":2.2114,"n":235,"o":2.225,"t":"2026-10-09T13:45:00Z","v":54149,"vw":2.219911},{"c":2.225,"h":2.23,"l":2.22,"n":132,"o":2.22,"t":"2026-10-09T14:00:00Z","v":16720,"vw":2.222748},{"c":2.225,"h":2.23,"l":2.22,"n":128,"o":2.225,"t":"2026-10-09T14:15:00Z","v":9250,"vw":2.224784},{"c":2.225,"h":2.23,"l":2.22,"n":359,"o":2.22,"t":"2026-10-09T14:30:00Z","v":75024,"vw":2.224357},{"c":2.235,"h":2.24,"l":2.22,"n":594,"o":2.2222,"t":"2026-10-09T14:45:00Z","v":84300,"vw":2.230678},{"c":2.225,"h":2.235,"l":2.21,"n":436,"o":2.235,"t":"2026-10-09T15:00:00Z","v":77020,"vw":2.223676},{"c":2.225,"h":2.23,"l":2.22,"n":296,"o":2.2222,"t":"2026-10-09T15:15:00Z","v":35385,"vw":2.225115},{"c":2.22,"h":2.23,"l":2.22,"n":112,"o":2.2201,"t":"2026-10-09T15:30:00Z","v":9768,"vw":2.225173},{"c":2.2248,"h":2.23,"l":2.22,"n":84,"o":2.22,"t":"2026-10-09T15:45:00Z","v":9561,"vw":2.225441},{"c":2.22,"h":2.23,"l":2.22,"n":82,"o":2.23,"t":"2026-10-09T16:00:00Z","v":9126,"vw":2.22314},{"c":2.225,"h":2.23,"l":2.22,"n":173,"o":2.225,"t":"2026-10-09T16:15:00Z","v":22170,"vw":2.223152},{"c":2.225,"h":2.23,"l":2.22,"n":77,"o":2.225,"t":"2026-10-09T16:30:00Z","v":4678,"vw":2.225073},{"c":2.22,"h":2.23,"l":2.22,"n":48,"o":2.225,"t":"2026-10-09T16:45:00Z","v":10937,"vw":2.2269},{"c":2.22,"h":2.225,"l":2.22,"n":123,"o":2.225,"t":"2026-10-09T17:00:00Z","v":18720,"vw":2.223153},{"c":2.22,"h":2.23,"l":2.215,"n":264,"o":2.22,"t":"2026-10-09T17:15:00Z","v":48411,"vw":2.221202},{"c":2.22,"h":2.23,"l":2.22,"n":92,"o":2.22,"t":"2026-10-09T17:30:00Z","v":11398,"vw":2.224923},{"c":2.225,"h":2.23,"l":2.22,"n":47,"o":2.22,"t":"2026-10-09T17:45:00Z","v":2817,"vw":2.223643},{"c":2.225,"h":2.23,"l":2.22,"n":166,"o":2.22,"t":"2026-10-09T18:00:00Z","v":20251,"vw":2.223795},{"c":2.22,"h":2.225,"l":2.22,"n":46,"o":2.22,"t":"2026-10-09T18:15:00Z","v":3884,"vw":2.221608},{"c":2.225,"h":2.23,"l":2.22,"n":106,"o":2.2201,"t":"2026-10-09T18:30:00Z","v":8671,"vw":2.224785},{"c":2.225,"h":2.235,"l":2.22,"n":352,"o":2.225,"t":"2026-10-09T18:45:00Z","v":76982,"vw":2.22824},{"c":2.225,"h":2.23,"l":2.22,"n":138,"o":2.225,"t":"2026-10-09T19:00:00Z","v":25085,"vw":2.224756},{"c":2.2362,"h":2.2362,"l":2.22,"n":161,"o":2.225,"t":"2026-10-09T19:15:00Z","v":34846,"vw":2.228188},{"c":2.23,"h":2.235,"l":2.22,"n":461,"o":2.23,"t":"2026-10-09T19:30:00Z","v":105495,"vw":2.229582},{"c":2.22,"h":2.23,"l":2.22,"n":807,"o":2.23,"t":"2026-10-09T19:45:00Z","v":144898,"vw":2.224543},{"c":2.23,"h":2.23,"l":2.23,"n":8,"o":2.23,"t":"2026-10-09T20:00:00Z","v":163196,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-09T23:15:00Z","v":100,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-09T23:30:00Z","v":113,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":8,"o":2.24,"t":"2026-10-12T08:00:00Z","v":707,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-12T11:00:00Z","v":510,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-12T12:45:00Z","v":200,"vw":2.24},{"c":2.204,"h":2.23,"l":2.2,"n":560,"o":2.21,"t":"2026-10-12T13:30:00Z","v":63015,"vw":2.214032},{"c":2.194,"h":2.21,"l":2.19,"n":235,"o":2.205,"t":"2026-10-12T13:45:00Z","v":55541,"vw":2.199206},{"c":2.215,"h":2.22,"l":2.194,"n":296,"o":2.195,"t":"2026-10-12T14:00:00Z","v":37357,"vw":2.204046},{"c":2.225,"h":2.225,"l":2.21,"n":274,"o":2.215,"t":"2026-10-12T14:15:00Z","v":37636,"vw":2.216415},{"c":2.24,"h":2.24,"l":2.22,"n":270,"o":2.225,"t":"2026-10-12T14:30:00Z","v":37015,"vw":2.230432},{"c":2.26,"h":2.27,"l":2.2341,"n":574,"o":2.24,"t":"2026-10-12T14:45:00Z","v":111045,"vw":2.255903},{"c":2.28,"h":2.285,"l":2.26,"n":491,"o":2.265,"t":"2026-10-12T15:00:00Z","v":136291,"vw":2.276897},{"c":2.28,"h":2.2899,"l":2.2723,"n":257,"o":2.28,"t":"2026-10-12T15:15:00Z","v":74604,"vw":2.281423},{"c":2.29,"h":2.29,"l":2.28,"n":258,"o":2.285,"t":"2026-10-12T15:30:00Z","v":30157,"vw":2.284454},{"c":2.29,"h":2.29,"l":2.28,"n":158,"o":2.285,"t":"2026-10-12T15:45:00Z","v":10544,"vw":2.286581},{"c":2.3,"h":2.3,"l":2.28,"n":251,"o":2.29,"t":"2026-10-12T16:00:00Z","v":84198,"vw":2.289317},{"c":2.29,"h":2.3,"l":2.2801,"n":182,"o":2.3,"t":"2026-10-12T16:15:00Z","v":25770,"vw":2.28697},{"c":2.285,"h":2.29,"l":2.28,"n":209,"o":2.28,"t":"2026-10-12T16:30:00Z","v":15602,"vw":2.285845},{"c":2.31,"h":2.31,"l":2.28,"n":348,"o":2.285,"t":"2026-10-12T16:45:00Z","v":121211,"vw":2.295338},{"c":2.3,"h":2.31,"l":2.3,"n":240,"o":2.305,"t":"2026-10-12T17:00:00Z","v":19150,"vw":2.30615},{"c":2.31,"h":2.31,"l":2.3,"n":214,"o":2.31,"t":"2026-10-12T17:15:00Z","v":24189,"vw":2.304945},{"c":2.295,"h":2.31,"l":2.29,"n":309,"o":2.31,"t":"2026-10-12T17:30:00Z","v":39702,"vw":2.295597},{"c":2.3,"h":2.3,"l":2.29,"n":149,"o":2.295,"t":"2026-10-12T17:45:00Z","v":10637,"vw":2.295894},{"c":2.3,"h":2.31,"l":2.2901,"n":303,"o":2.3,"t":"2026-10-12T18:00:00Z","v":41070,"vw":2.297814},{"c":2.317,"h":2.32,"l":2.295,"n":401,"o":2.3,"t":"2026-10-12T18:15:00Z","v":91158,"vw":2.308346},{"c":2.3199,"h":2.32,"l":2.31,"n":291,"o":2.315,"t":"2026-10-12T18:30:00Z","v":74104,"vw":2.318938},{"c":2.33,"h":2.33,"l":2.315,"n":322,"o":2.32,"t":"2026-10-12T18:45:00Z","v":54667,"vw":2.324291},{"c":2.335,"h":2.34,"l":2.3201,"n":417,"o":2.325,"t":"2026-10-12T19:00:00Z","v":62752,"vw":2.335284},{"c":2.335,"h":2.345,"l":2.33,"n":409,"o":2.335,"t":"2026-10-12T19:15:00Z","v":81882,"vw":2.339582},{"c":2.335,"h":2.335,"l":2.32,"n":366,"o":2.335,"t":"2026-10-12T19:30:00Z","v":90630,"vw":2.329104},{"c":2.33,"h":2.35,"l":2.33,"n":1044,"o":2.34,"t":"2026-10-12T19:45:00Z","v":337390,"vw":2.3423},{"c":2.3113,"h":2.33,"l":2.3113,"n":7,"o":2.33,"t":"2026-10-12T20:00:00Z","v":201431,"vw":2.329954},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-12T20:30:00Z","v":12140,"vw":2.33},{"c":2.3299,"h":2.3299,"l":2.3299,"n":1,"o":2.3299,"t":"2026-10-12T21:15:00Z","v":1716,"vw":2.3299},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-12T22:30:00Z","v":750,"vw":2.33},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-12T23:00:00Z","v":4000,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-12T23:30:00Z","v":1145,"vw":2.32},{"c":2.33,"h":2.34,"l":2.33,"n":3,"o":2.34,"t":"2026-10-13T08:00:00Z","v":2301,"vw":2.33913},{"c":2.37,"h":2.38,"l":2.37,"n":13,"o":2.38,"t":"2026-10-13T08:45:00Z","v":750,"vw":2.371847},{"c":2.33,"h":2.33,"l":2.33,"n":5,"o":2.33,"t":"2026-10-13T09:00:00Z","v":624,"vw":2.33},{"c":2.364,"h":2.39,"l":2.35,"n":650,"o":2.36,"t":"2026-10-13T13:30:00Z","v":259525,"vw":2.367698},{"c":2.36,"h":2.3678,"l":2.36,"n":322,"o":2.3601,"t":"2026-10-13T13:45:00Z","v":87034,"vw":2.362742},{"c":2.365,"h":2.38,"l":2.3504,"n":1162,"o":2.365,"t":"2026-10-13T14:00:00Z","v":252755,"vw":2.366129},{"c":2.3727,"h":2.39,"l":2.36,"n":1753,"o":2.36,"t":"2026-10-13T14:15:00Z","v":677208,"vw":2.377569},{"c":2.36,"h":2.38,"l":2.355,"n":427,"o":2.375,"t":"2026-10-13T14:30:00Z","v":59656,"vw":2.368044},{"c":2.365,"h":2.38,"l":2.35,"n":624,"o":2.355,"t":"2026-10-13T14:45:00Z","v":142779,"vw":2.367097},{"c":2.37,"h":2.38,"l":2.36,"n":540,"o":2.365,"t":"2026-10-13T15:00:00Z","v":39538,"vw":2.367079},{"c":2.375,"h":2.38,"l":2.37,"n":785,"o":2.3727,"t":"2026-10-13T15:15:00Z","v":87586,"vw":2.37274},{"c":2.37,"h":2.38,"l":2.3601,"n":1115,"o":2.37,"t":"2026-10-13T15:30:00Z","v":166928,"vw":2.371135},{"c":2.3739,"h":2.38,"l":2.36,"n":1283,"o":2.3722,"t":"2026-10-13T15:45:00Z","v":248798,"vw":2.370731},{"c":2.37,"h":2.38,"l":2.37,"n":1181,"o":2.375,"t":"2026-10-13T16:00:00Z","v":163845,"vw":2.37227},{"c":2.375,"h":2.38,"l":2.37,"n":327,"o":2.3722,"t":"2026-10-13T16:15:00Z","v":94006,"vw":2.372364},{"c":2.37,"h":2.38,"l":2.37,"n":344,"o":2.37,"t":"2026-10-13T16:30:00Z","v":32521,"vw":2.373048},{"c":2.365,"h":2.38,"l":2.36,"n":591,"o":2.37,"t":"2026-10-13T16:45:00Z","v":56328,"vw":2.371137},{"c":2.4,"h":2.4,"l":2.36,"n":454,"o":2.37,"t":"2026-10-13T17:00:00Z","v":76114,"vw":2.38446},{"c":2.4,"h":2.4,"l":2.39,"n":259,"o":2.4,"t":"2026-10-13T17:15:00Z","v":28132,"vw":2.396082},{"c":2.425,"h":2.43,"l":2.395,"n":552,"o":2.395,"t":"2026-10-13T17:30:00Z","v":132399,"vw":2.409124},{"c":2.445,"h":2.46,"l":2.42,"n":784,"o":2.43,"t":"2026-10-13T17:45:00Z","v":247779,"vw":2.441278},{"c":2.48,"h":2.49,"l":2.44,"n":567,"o":2.445,"t":"2026-10-13T18:00:00Z","v":379492,"vw":2.468197},{"c":2.4601,"h":2.485,"l":2.46,"n":723,"o":2.48,"t":"2026-10-13T18:15:00Z","v":167840,"vw":2.47192},{"c":2.4441,"h":2.47,"l":2.44,"n":582,"o":2.46,"t":"2026-10-13T18:30:00Z","v":108387,"vw":2.453745},{"c":2.445,"h":2.455,"l":2.44,"n":665,"o":2.44,"t":"2026-10-13T18:45:00Z","v":210067,"vw":2.44895},{"c":2.445,"h":2.4487,"l":2.4339,"n":267,"o":2.44,"t":"2026-10-13T19:00:00Z","v":67652,"vw":2.438587},{"c":2.4145,"h":2.4401,"l":2.4145,"n":411,"o":2.4401,"t":"2026-10-13T19:15:00Z","v":149804,"vw":2.425144},{"c":2.415,"h":2.42,"l":2.41,"n":367,"o":2.411,"t":"2026-10-13T19:30:00Z","v":31216,"vw":2.415711},{"c":2.405,"h":2.42,"l":2.39,"n":1178,"o":2.415,"t":"2026-10-13T19:45:00Z","v":279783,"vw":2.402358},{"c":2.41,"h":2.41,"l":2.41,"n":10,"o":2.41,"t":"2026-10-13T20:00:00Z","v":206359,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-13T20:30:00Z","v":20811,"vw":2.41},{"c":2.4353,"h":2.4353,"l":2.4353,"n":1,"o":2.4353,"t":"2026-10-13T21:45:00Z","v":470,"vw":2.4353},{"c":2.374,"h":2.374,"l":2.374,"n":1,"o":2.374,"t":"2026-10-13T23:30:00Z","v":100,"vw":2.374},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-14T12:15:00Z","v":400,"vw":2.41},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-14T12:45:00Z","v":325,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-14T13:00:00Z","v":1000,"vw":2.37},{"c":2.354,"h":2.38,"l":2.35,"n":453,"o":2.37,"t":"2026-10-14T13:30:00Z","v":80768,"vw":2.368916},{"c":2.35,"h":2.355,"l":2.34,"n":499,"o":2.35,"t":"2026-10-14T13:45:00Z","v":105754,"vw":2.346105},{"c":2.365,"h":2.3776,"l":2.344,"n":662,"o":2.345,"t":"2026-10-14T14:00:00Z","v":95641,"vw":2.35908},{"c":2.35,"h":2.365,"l":2.35,"n":566,"o":2.365,"t":"2026-10-14T14:15:00Z","v":87964,"vw":2.354954},{"c":2.35,"h":2.3688,"l":2.34,"n":1055,"o":2.355,"t":"2026-10-14T14:30:00Z","v":132256,"vw":2.354041},{"c":2.34,"h":2.36,"l":2.34,"n":938,"o":2.35,"t":"2026-10-14T14:45:00Z","v":137342,"vw":2.346228},{"c":2.33,"h":2.355,"l":2.33,"n":1008,"o":2.3401,"t":"2026-10-14T15:00:00Z","v":170612,"vw":2.344412},{"c":2.335,"h":2.34,"l":2.33,"n":702,"o":2.33,"t":"2026-10-14T15:15:00Z","v":89964,"vw":2.334845},{"c":2.335,"h":2.34,"l":2.33,"n":607,"o":2.33,"t":"2026-10-14T15:30:00Z","v":76325,"vw":2.332887},{"c":2.3324,"h":2.335,"l":2.33,"n":609,"o":2.3301,"t":"2026-10-14T15:45:00Z","v":56751,"vw":2.332415},{"c":2.335,"h":2.345,"l":2.33,"n":511,"o":2.335,"t":"2026-10-14T16:00:00Z","v":54710,"vw":2.338266},{"c":2.34,"h":2.34,"l":2.33,"n":200,"o":2.335,"t":"2026-10-14T16:15:00Z","v":28361,"vw":2.338193},{"c":2.335,"h":2.34,"l":2.3325,"n":174,"o":2.335,"t":"2026-10-14T16:30:00Z","v":12170,"vw":2.337086},{"c":2.335,"h":2.34,"l":2.33,"n":150,"o":2.335,"t":"2026-10-14T16:45:00Z","v":4968,"vw":2.334202},{"c":2.3313,"h":2.34,"l":2.33,"n":579,"o":2.33,"t":"2026-10-14T17:00:00Z","v":54818,"vw":2.33638},{"c":2.335,"h":2.34,"l":2.33,"n":226,"o":2.335,"t":"2026-10-14T17:15:00Z","v":13973,"vw":2.335129},{"c":2.345,"h":2.3476,"l":2.335,"n":295,"o":2.34,"t":"2026-10-14T17:30:00Z","v":35848,"vw":2.340797},{"c":2.34,"h":2.35,"l":2.34,"n":445,"o":2.345,"t":"2026-10-14T17:45:00Z","v":43048,"vw":2.341426},{"c":2.355,"h":2.355,"l":2.34,"n":801,"o":2.34,"t":"2026-10-14T18:00:00Z","v":106113,"vw":2.344128},{"c":2.3401,"h":2.3554,"l":2.34,"n":517,"o":2.355,"t":"2026-10-14T18:15:00Z","v":121526,"vw":2.350049},{"c":2.33,"h":2.35,"l":2.33,"n":499,"o":2.34,"t":"2026-10-14T18:30:00Z","v":88564,"vw":2.34202},{"c":2.335,"h":2.34,"l":2.33,"n":192,"o":2.335,"t":"2026-10-14T18:45:00Z","v":24138,"vw":2.33596},{"c":2.35,"h":2.35,"l":2.335,"n":366,"o":2.34,"t":"2026-10-14T19:00:00Z","v":31903,"vw":2.341352},{"c":2.345,"h":2.35,"l":2.34,"n":234,"o":2.345,"t":"2026-10-14T19:15:00Z","v":31065,"vw":2.34777},{"c":2.34,"h":2.355,"l":2.34,"n":723,"o":2.345,"t":"2026-10-14T19:30:00Z","v":129514,"vw":2.343952},{"c":2.36,"h":2.36,"l":2.34,"n":893,"o":2.34,"t":"2026-10-14T19:45:00Z","v":161126,"vw":2.350782},{"c":2.3638,"h":2.37,"l":2.3638,"n":12,"o":2.37,"t":"2026-10-14T20:00:00Z","v":206974,"vw":2.369849},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-14T20:45:00Z","v":10504,"vw":2.37},{"c":2.341,"h":2.341,"l":2.341,"n":1,"o":2.341,"t":"2026-10-14T22:45:00Z","v":199,"vw":2.341},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-15T10:45:00Z","v":2393,"vw":2.37},{"c":2.4,"h":2.4,"l":2.38,"n":8,"o":2.38,"t":"2026-10-15T11:00:00Z","v":414,"vw":2.387792},{"c":2.4,"h":2.4,"l":2.4,"n":9,"o":2.4,"t":"2026-10-15T11:30:00Z","v":1343,"vw":2.4},{"c":2.4245,"h":2.4245,"l":2.4245,"n":3,"o":2.4245,"t":"2026-10-15T12:30:00Z","v":805,"vw":2.4245},{"c":2.414,"h":2.42,"l":2.39,"n":420,"o":2.39,"t":"2026-10-15T13:30:00Z","v":77320,"vw":2.406565},{"c":2.41,"h":2.42,"l":2.38,"n":672,"o":2.4101,"t":"2026-10-15T13:45:00Z","v":155179,"vw":2.399125},{"c":2.435,"h":2.44,"l":2.41,"n":458,"o":2.41,"t":"2026-10-15T14:00:00Z","v":80632,"vw":2.431831},{"c":2.425,"h":2.44,"l":2.42,"n":752,"o":2.4399,"t":"2026-10-15T14:15:00Z","v":142113,"vw":2.43067},{"c":2.395,"h":2.425,"l":2.395,"n":906,"o":2.425,"t":"2026-10-15T14:30:00Z","v":169167,"vw":2.409228},{"c":2.39,"h":2.4,"l":2.39,"n":373,"o":2.4,"t":"2026-10-15T14:45:00Z","v":39331,"vw":2.395738},{"c":2.4124,"h":2.4287,"l":2.39,"n":1218,"o":2.395,"t":"2026-10-15T15:00:00Z","v":198018,"vw":2.413003},{"c":2.41,"h":2.42,"l":2.41,"n":753,"o":2.415,"t":"2026-10-15T15:15:00Z","v":66493,"vw":2.413368},{"c":2.39,"h":2.4186,"l":2.39,"n":777,"o":2.415,"t":"2026-10-15T15:30:00Z","v":124789,"vw":2.408578},{"c":2.39,"h":2.395,"l":2.38,"n":283,"o":2.39,"t":"2026-10-15T15:45:00Z","v":48649,"vw":2.386209},{"c":2.37,"h":2.39,"l":2.37,"n":425,"o":2.385,"t":"2026-10-15T16:00:00Z","v":54190,"vw":2.380966},{"c":2.38,"h":2.3886,"l":2.37,"n":212,"o":2.3787,"t":"2026-10-15T16:15:00Z","v":31838,"vw":2.378936},{"c":2.395,"h":2.4,"l":2.38,"n":293,"o":2.385,"t":"2026-10-15T16:30:00Z","v":39633,"vw":2.388911},{"c":2.395,"h":2.4,"l":2.39,"n":360,"o":2.395,"t":"2026-10-15T16:45:00Z","v":34875,"vw":2.392873},{"c":2.385,"h":2.4,"l":2.3801,"n":342,"o":2.395,"t":"2026-10-15T17:00:00Z","v":90520,"vw":2.391879},{"c":2.3901,"h":2.4,"l":2.385,"n":279,"o":2.3876,"t":"2026-10-15T17:15:00Z","v":43450,"vw":2.392457},{"c":2.4,"h":2.41,"l":2.395,"n":708,"o":2.395,"t":"2026-10-15T17:30:00Z","v":114988,"vw":2.400703},{"c":2.4099,"h":2.41,"l":2.4,"n":667,"o":2.4,"t":"2026-10-15T17:45:00Z","v":138122,"vw":2.402796},{"c":2.405,"h":2.42,"l":2.405,"n":377,"o":2.41,"t":"2026-10-15T18:00:00Z","v":73748,"vw":2.410627},{"c":2.4,"h":2.41,"l":2.4,"n":314,"o":2.4,"t":"2026-10-15T18:15:00Z","v":72803,"vw":2.403017},{"c":2.4,"h":2.41,"l":2.4,"n":252,"o":2.4,"t":"2026-10-15T18:30:00Z","v":41833,"vw":2.408},{"c":2.395,"h":2.4099,"l":2.38,"n":714,"o":2.4,"t":"2026-10-15T18:45:00Z","v":160415,"vw":2.392703},{"c":2.385,"h":2.4,"l":2.38,"n":483,"o":2.395,"t":"2026-10-15T19:00:00Z","v":39961,"vw":2.390247},{"c":2.39,"h":2.4,"l":2.37,"n":571,"o":2.3801,"t":"2026-10-15T19:15:00Z","v":132642,"vw":2.378509},{"c":2.39,"h":2.3976,"l":2.39,"n":421,"o":2.395,"t":"2026-10-15T19:30:00Z","v":45330,"vw":2.39152},{"c":2.38,"h":2.395,"l":2.375,"n":1502,"o":2.395,"t":"2026-10-15T19:45:00Z","v":415980,"vw":2.384054},{"c":2.37,"h":2.385,"l":2.37,"n":13,"o":2.385,"t":"2026-10-15T20:00:00Z","v":173497,"vw":2.384741},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-16T13:00:00Z","v":150,"vw":2.39},{"c":2.404,"h":2.41,"l":2.38,"n":585,"o":2.405,"t":"2026-10-16T13:30:00Z","v":137453,"vw":2.402789},{"c":2.4,"h":2.42,"l":2.4,"n":573,"o":2.4,"t":"2026-10-16T13:45:00Z","v":98329,"vw":2.408108},{"c":2.38,"h":2.41,"l":2.38,"n":508,"o":2.405,"t":"2026-10-16T14:00:00Z","v":67561,"vw":2.398487},{"c":2.39,"h":2.396,"l":2.38,"n":562,"o":2.385,"t":"2026-10-16T14:15:00Z","v":52313,"vw":2.387792},{"c":2.3824,"h":2.4,"l":2.38,"n":551,"o":2.39,"t":"2026-10-16T14:30:00Z","v":61526,"vw":2.388155},{"c":2.39,"h":2.39,"l":2.38,"n":530,"o":2.385,"t":"2026-10-16T14:45:00Z","v":62528,"vw":2.382073},{"c":2.395,"h":2.4,"l":2.38,"n":863,"o":2.385,"t":"2026-10-16T15:00:00Z","v":116341,"vw":2.390047},{"c":2.38,"h":2.4,"l":2.38,"n":710,"o":2.3976,"t":"2026-10-16T15:15:00Z","v":83035,"vw":2.388934},{"c":2.38,"h":2.39,"l":2.38,"n":505,"o":2.385,"t":"2026-10-16T15:30:00Z","v":55885,"vw":2.382459},{"c":2.375,"h":2.39,"l":2.37,"n":897,"o":2.3824,"t":"2026-10-16T15:45:00Z","v":95725,"vw":2.378648},{"c":2.365,"h":2.38,"l":2.36,"n":867,"o":2.3724,"t":"2026-10-16T16:00:00Z","v":122650,"vw":2.368839},{"c":2.37,"h":2.37,"l":2.36,"n":573,"o":2.37,"t":"2026-10-16T16:15:00Z","v":51438,"vw":2.363224},{"c":2.355,"h":2.3626,"l":2.35,"n":463,"o":2.36,"t":"2026-10-16T16:30:00Z","v":51923,"vw":2.354557},{"c":2.35,"h":2.36,"l":2.34,"n":489,"o":2.355,"t":"2026-10-16T16:45:00Z","v":49911,"vw":2.348029},{"c":2.335,"h":2.35,"l":2.331,"n":468,"o":2.3424,"t":"2026-10-16T17:00:00Z","v":55006,"vw":2.340024},{"c":2.345,"h":2.35,"l":2.335,"n":545,"o":2.335,"t":"2026-10-16T17:15:00Z","v":76294,"vw":2.342928},{"c":2.3401,"h":2.35,"l":2.335,"n":795,"o":2.345,"t":"2026-10-16T17:30:00Z","v":106585,"vw":2.34169},{"c":2.35,"h":2.36,"l":2.335,"n":515,"o":2.34,"t":"2026-10-16T17:45:00Z","v":88130,"vw":2.344415},{"c":2.3476,"h":2.3501,"l":2.34,"n":616,"o":2.35,"t":"2026-10-16T18:00:00Z","v":55661,"vw":2.348319},{"c":2.3524,"h":2.36,"l":2.34,"n":1132,"o":2.345,"t":"2026-10-16T18:15:00Z","v":157439,"vw":2.350698},{"c":2.3501,"h":2.36,"l":2.34,"n":977,"o":2.35,"t":"2026-10-16T18:30:00Z","v":123463,"vw":2.350966},{"c":2.345,"h":2.356,"l":2.34,"n":853,"o":2.3501,"t":"2026-10-16T18:45:00Z","v":77722,"vw":2.34916},{"c":2.3499,"h":2.35,"l":2.34,"n":691,"o":2.345,"t":"2026-10-16T19:00:00Z","v":65508,"vw":2.346737},{"c":2.345,"h":2.35,"l":2.345,"n":564,"o":2.345,"t":"2026-10-16T19:15:00Z","v":65580,"vw":2.347875},{"c":2.335,"h":2.35,"l":2.33,"n":641,"o":2.35,"t":"2026-10-16T19:30:00Z","v":126545,"vw":2.33673},{"c":2.32,"h":2.345,"l":2.32,"n":1188,"o":2.335,"t":"2026-10-16T19:45:00Z","v":305989,"vw":2.328249},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-16T20:00:00Z","v":334215,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-16T23:45:00Z","v":1300,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-19T08:00:00Z","v":2459,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-19T10:45:00Z","v":143,"vw":2.35},{"c":2.3415,"h":2.3415,"l":2.3415,"n":2,"o":2.3415,"t":"2026-10-19T11:00:00Z","v":2700,"vw":2.3415},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-19T11:15:00Z","v":1000,"vw":2.34},{"c":2.34,"h":2.345,"l":2.3,"n":930,"o":2.33,"t":"2026-10-19T13:30:00Z","v":170019,"vw":2.326834},{"c":2.3374,"h":2.35,"l":2.325,"n":1109,"o":2.34,"t":"2026-10-19T13:45:00Z","v":79773,"vw":2.334789},{"c":2.355,"h":2.36,"l":2.33,"n":803,"o":2.335,"t":"2026-10-19T14:00:00Z","v":105529,"vw":2.349992},{"c":2.385,"h":2.39,"l":2.3501,"n":936,"o":2.36,"t":"2026-10-19T14:15:00Z","v":106150,"vw":2.373278},{"c":2.3824,"h":2.39,"l":2.38,"n":630,"o":2.385,"t":"2026-10-19T14:30:00Z","v":48344,"vw":2.384964},{"c":2.39,"h":2.39,"l":2.38,"n":1165,"o":2.385,"t":"2026-10-19T14:45:00Z","v":82680,"vw":2.384314},{"c":2.3838,"h":2.39,"l":2.38,"n":1372,"o":2.385,"t":"2026-10-19T15:00:00Z","v":138954,"vw":2.38664},{"c":2.39,"h":2.4,"l":2.38,"n":1345,"o":2.39,"t":"2026-10-19T15:15:00Z","v":99141,"vw":2.390516},{"c":2.385,"h":2.4,"l":2.38,"n":787,"o":2.3938,"t":"2026-10-19T15:30:00Z","v":57766,"vw":2.38931},{"c":2.365,"h":2.39,"l":2.36,"n":747,"o":2.38,"t":"2026-10-19T15:45:00Z","v":60538,"vw":2.369211},{"c":2.365,"h":2.38,"l":2.35,"n":1232,"o":2.365,"t":"2026-10-19T16:00:00Z","v":175791,"vw":2.361547},{"c":2.355,"h":2.3699,"l":2.35,"n":1139,"o":2.365,"t":"2026-10-19T16:15:00Z","v":116877,"vw":2.353246},{"c":2.355,"h":2.36,"l":2.35,"n":775,"o":2.35,"t":"2026-10-19T16:30:00Z","v":65351,"vw":2.352396},{"c":2.365,"h":2.37,"l":2.35,"n":509,"o":2.3538,"t":"2026-10-19T16:45:00Z","v":48449,"vw":2.359994},{"c":2.36,"h":2.37,"l":2.35,"n":619,"o":2.37,"t":"2026-10-19T17:00:00Z","v":80832,"vw":2.359627},{"c":2.37,"h":2.37,"l":2.355,"n":314,"o":2.36,"t":"2026-10-19T17:15:00Z","v":30541,"vw":2.365651},{"c":2.3699,"h":2.3799,"l":2.3639,"n":420,"o":2.37,"t":"2026-10-19T17:30:00Z","v":55028,"vw":2.369834},{"c":2.37,"h":2.37,"l":2.365,"n":152,"o":2.37,"t":"2026-10-19T17:45:00Z","v":10995,"vw":2.367093},{"c":2.355,"h":2.37,"l":2.355,"n":452,"o":2.365,"t":"2026-10-19T18:00:00Z","v":40603,"vw":2.360679},{"c":2.365,"h":2.37,"l":2.35,"n":434,"o":2.355,"t":"2026-10-19T18:15:00Z","v":56801,"vw":2.361876},{"c":2.3624,"h":2.37,"l":2.36,"n":574,"o":2.365,"t":"2026-10-19T18:30:00Z","v":55892,"vw":2.361952},{"c":2.365,"h":2.37,"l":2.36,"n":526,"o":2.365,"t":"2026-10-19T18:45:00Z","v":51495,"vw":2.366005},{"c":2.365,"h":2.37,"l":2.355,"n":681,"o":2.365,"t":"2026-10-19T19:00:00Z","v":126340,"vw":2.362012},{"c":2.37,"h":2.37,"l":2.36,"n":681,"o":2.365,"t":"2026-10-19T19:15:00Z","v":67613,"vw":2.367111},{"c":2.3724,"h":2.38,"l":2.365,"n":917,"o":2.365,"t":"2026-10-19T19:30:00Z","v":101433,"vw":2.371055},{"c":2.345,"h":2.375,"l":2.335,"n":2417,"o":2.375,"t":"2026-10-19T19:45:00Z","v":551716,"vw":2.353242},{"c":2.34,"h":2.34,"l":2.34,"n":12,"o":2.34,"t":"2026-10-19T20:00:00Z","v":153554,"vw":2.34},{"c":2.3321,"h":2.3321,"l":2.3321,"n":1,"o":2.3321,"t":"2026-10-19T20:15:00Z","v":2000,"vw":2.3321},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T21:45:00Z","v":400,"vw":2.35},{"c":2.4158,"h":2.4158,"l":2.4158,"n":1,"o":2.4158,"t":"2026-10-20T09:45:00Z","v":244,"vw":2.4158},{"c":2.3812,"h":2.3812,"l":2.3812,"n":1,"o":2.3812,"t":"2026-10-20T11:15:00Z","v":1000,"vw":2.3812},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T11:30:00Z","v":500,"vw":2.38},{"c":2.36,"h":2.36,"l":2.35,"n":11,"o":2.35,"t":"2026-10-20T11:45:00Z","v":1023,"vw":2.358874},{"c":2.3601,"h":2.37,"l":2.32,"n":1822,"o":2.35,"t":"2026-10-20T13:30:00Z","v":247448,"vw":2.348135},{"c":2.375,"h":2.38,"l":2.36,"n":2063,"o":2.365,"t":"2026-10-20T13:45:00Z","v":196575,"vw":2.368969},{"c":2.3326,"h":2.38,"l":2.33,"n":965,"o":2.375,"t":"2026-10-20T14:00:00Z","v":119802,"vw":2.358498},{"c":2.34,"h":2.35,"l":2.33,"n":853,"o":2.33,"t":"2026-10-20T14:15:00Z","v":86714,"vw":2.338497},{"c":2.34,"h":2.355,"l":2.34,"n":799,"o":2.34,"t":"2026-10-20T14:30:00Z","v":129637,"vw":2.345759},{"c":2.36,"h":2.36,"l":2.34,"n":980,"o":2.34,"t":"2026-10-20T14:45:00Z","v":114533,"vw":2.353793},{"c":2.345,"h":2.36,"l":2.34,"n":1894,"o":2.36,"t":"2026-10-20T15:00:00Z","v":189059,"vw":2.34954},{"c":2.35,"h":2.36,"l":2.34,"n":964,"o":2.3401,"t":"2026-10-20T15:15:00Z","v":75291,"vw":2.349951},{"c":2.36,"h":2.36,"l":2.34,"n":828,"o":2.35,"t":"2026-10-20T15:30:00Z","v":127399,"vw":2.353013},{"c":2.35,"h":2.36,"l":2.35,"n":438,"o":2.35,"t":"2026-10-20T15:45:00Z","v":27389,"vw":2.353087},{"c":2.355,"h":2.36,"l":2.35,"n":1297,"o":2.35,"t":"2026-10-20T16:00:00Z","v":133296,"vw":2.351179},{"c":2.335,"h":2.355,"l":2.33,"n":669,"o":2.35,"t":"2026-10-20T16:15:00Z","v":61670,"vw":2.34435},{"c":2.35,"h":2.35,"l":2.335,"n":323,"o":2.34,"t":"2026-10-20T16:30:00Z","v":39182,"vw":2.340119},{"c":2.35,"h":2.36,"l":2.3401,"n":456,"o":2.35,"t":"2026-10-20T16:45:00Z","v":110861,"vw":2.35445},{"c":2.36,"h":2.36,"l":2.345,"n":305,"o":2.345,"t":"2026-10-20T17:00:00Z","v":84983,"vw":2.350236},{"c":2.355,"h":2.36,"l":2.35,"n":611,"o":2.36,"t":"2026-10-20T17:15:00Z","v":75091,"vw":2.358563},{"c":2.355,"h":2.36,"l":2.35,"n":416,"o":2.36,"t":"2026-10-20T17:30:00Z","v":37544,"vw":2.357942},{"c":2.3524,"h":2.36,"l":2.35,"n":301,"o":2.355,"t":"2026-10-20T17:45:00Z","v":13935,"vw":2.355451},{"c":2.345,"h":2.36,"l":2.34,"n":492,"o":2.355,"t":"2026-10-20T18:00:00Z","v":30123,"vw":2.350214},{"c":2.335,"h":2.35,"l":2.33,"n":605,"o":2.35,"t":"2026-10-20T18:15:00Z","v":54453,"vw":2.340863},{"c":2.335,"h":2.34,"l":2.33,"n":324,"o":2.33,"t":"2026-10-20T18:30:00Z","v":10582,"vw":2.334645},{"c":2.335,"h":2.34,"l":2.33,"n":579,"o":2.33,"t":"2026-10-20T18:45:00Z","v":46841,"vw":2.334312},{"c":2.33,"h":2.3399,"l":2.33,"n":561,"o":2.33,"t":"2026-10-20T19:00:00Z","v":30529,"vw":2.332072},{"c":2.33,"h":2.34,"l":2.33,"n":643,"o":2.33,"t":"2026-10-20T19:15:00Z","v":24618,"vw":2.332167},{"c":2.32,"h":2.34,"l":2.32,"n":999,"o":2.33,"t":"2026-10-20T19:30:00Z","v":92260,"vw":2.329287},{"c":2.33,"h":2.33,"l":2.31,"n":2318,"o":2.32,"t":"2026-10-20T19:45:00Z","v":580264,"vw":2.318034},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-20T20:00:00Z","v":203478,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T21:00:00Z","v":100,"vw":2.33},{"c":2.33,"h":2.33,"l":2.3046,"n":8,"o":2.33,"t":"2026-10-21T11:45:00Z","v":2179,"vw":2.317264},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.35},{"c":2.31,"h":2.35,"l":2.31,"n":16,"o":2.35,"t":"2026-10-21T13:15:00Z","v":2453,"vw":2.311708},{"c":2.29,"h":2.32,"l":2.28,"n":1387,"o":2.31,"t":"2026-10-21T13:30:00Z","v":205480,"vw":2.293844},{"c":2.285,"h":2.3,"l":2.28,"n":1040,"o":2.29,"t":"2026-10-21T13:45:00Z","v":116641,"vw":2.289835},{"c":2.28,"h":2.3,"l":2.275,"n":1081,"o":2.2824,"t":"2026-10-21T14:00:00Z","v":175550,"vw":2.283029},{"c":2.27,"h":2.29,"l":2.27,"n":420,"o":2.284,"t":"2026-10-21T14:15:00Z","v":43727,"vw":2.282239},{"c":2.2686,"h":2.28,"l":2.26,"n":340,"o":2.27,"t":"2026-10-21T14:30:00Z","v":85555,"vw":2.268757},{"c":2.2601,"h":2.28,"l":2.26,"n":618,"o":2.265,"t":"2026-10-21T14:45:00Z","v":85150,"vw":2.270884},{"c":2.275,"h":2.28,"l":2.255,"n":988,"o":2.265,"t":"2026-10-21T15:00:00Z","v":223363,"vw":2.264363},{"c":2.3,"h":2.3,"l":2.27,"n":739,"o":2.279,"t":"2026-10-21T15:15:00Z","v":75269,"vw":2.284426},{"c":2.3001,"h":2.31,"l":2.2999,"n":710,"o":2.2999,"t":"2026-10-21T15:30:00Z","v":64314,"vw":2.303272},{"c":2.31,"h":2.31,"l":2.3001,"n":437,"o":2.305,"t":"2026-10-21T15:45:00Z","v":57899,"vw":2.308549},{"c":2.31,"h":2.31,"l":2.295,"n":973,"o":2.305,"t":"2026-10-21T16:00:00Z","v":138767,"vw":2.301645},{"c":2.315,"h":2.32,"l":2.305,"n":720,"o":2.305,"t":"2026-10-21T16:15:00Z","v":75200,"vw":2.315874},{"c":2.3101,"h":2.34,"l":2.31,"n":938,"o":2.3176,"t":"2026-10-21T16:30:00Z","v":127184,"vw":2.321316},{"c":2.315,"h":2.32,"l":2.3024,"n":725,"o":2.31,"t":"2026-10-21T16:45:00Z","v":75464,"vw":2.311599},{"c":2.32,"h":2.32,"l":2.31,"n":451,"o":2.315,"t":"2026-10-21T17:00:00Z","v":35993,"vw":2.314278},{"c":2.3001,"h":2.32,"l":2.3,"n":1204,"o":2.3101,"t":"2026-10-21T17:15:00Z","v":161866,"vw":2.309543},{"c":2.3024,"h":2.31,"l":2.3,"n":1081,"o":2.3,"t":"2026-10-21T17:30:00Z","v":99589,"vw":2.301323},{"c":2.305,"h":2.31,"l":2.3,"n":975,"o":2.3001,"t":"2026-10-21T17:45:00Z","v":65615,"vw":2.303456},{"c":2.305,"h":2.31,"l":2.3,"n":923,"o":2.3,"t":"2026-10-21T18:00:00Z","v":88491,"vw":2.301764},{"c":2.305,"h":2.31,"l":2.3,"n":694,"o":2.305,"t":"2026-10-21T18:15:00Z","v":42745,"vw":2.304378},{"c":2.304,"h":2.31,"l":2.3,"n":733,"o":2.304,"t":"2026-10-21T18:30:00Z","v":40847,"vw":2.30346},{"c":2.29,"h":2.31,"l":2.2801,"n":932,"o":2.305,"t":"2026-10-21T18:45:00Z","v":142399,"vw":2.29484},{"c":2.2799,"h":2.285,"l":2.27,"n":520,"o":2.285,"t":"2026-10-21T19:00:00Z","v":72193,"vw":2.278524},{"c":2.2899,"h":2.29,"l":2.27,"n":725,"o":2.275,"t":"2026-10-21T19:15:00Z","v":159930,"vw":2.279278},{"c":2.285,"h":2.29,"l":2.28,"n":600,"o":2.285,"t":"2026-10-21T19:30:00Z","v":61177,"vw":2.288164},{"c":2.32,"h":2.32,"l":2.2826,"n":1290,"o":2.285,"t":"2026-10-21T19:45:00Z","v":262716,"vw":2.303046},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-21T20:00:00Z","v":173170,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":15,"o":2.3,"t":"2026-10-21T20:45:00Z","v":2590,"vw":2.3},{"c":2.2946,"h":2.2946,"l":2.2946,"n":1,"o":2.2946,"t":"2026-10-22T12:30:00Z","v":300,"vw":2.2946},{"c":2.355,"h":2.36,"l":2.3,"n":745,"o":2.32,"t":"2026-10-22T13:30:00Z","v":136775,"vw":2.3383},{"c":2.3824,"h":2.385,"l":2.3524,"n":657,"o":2.3524,"t":"2026-10-22T13:45:00Z","v":115978,"vw":2.371916},{"c":2.37,"h":2.395,"l":2.37,"n":682,"o":2.385,"t":"2026-10-22T14:00:00Z","v":102474,"vw":2.384142},{"c":2.395,"h":2.4,"l":2.37,"n":608,"o":2.37,"t":"2026-10-22T14:15:00Z","v":59228,"vw":2.387813},{"c":2.4101,"h":2.42,"l":2.38,"n":636,"o":2.4,"t":"2026-10-22T14:30:00Z","v":123725,"vw":2.403262},{"c":2.42,"h":2.42,"l":2.41,"n":452,"o":2.4124,"t":"2026-10-22T14:45:00Z","v":76480,"vw":2.414614},{"c":2.445,"h":2.45,"l":2.4134,"n":869,"o":2.4187,"t":"2026-10-22T15:00:00Z","v":216038,"vw":2.43253},{"c":2.445,"h":2.46,"l":2.43,"n":778,"o":2.4403,"t":"2026-10-22T15:15:00Z","v":166971,"vw":2.445091},{"c":2.455,"h":2.46,"l":2.445,"n":672,"o":2.445,"t":"2026-10-22T15:30:00Z","v":94572,"vw":2.452014},{"c":2.49,"h":2.5,"l":2.455,"n":950,"o":2.455,"t":"2026-10-22T15:45:00Z","v":263265,"vw":2.47378},{"c":2.4551,"h":2.5,"l":2.4401,"n":1076,"o":2.49,"t":"2026-10-22T16:00:00Z","v":229594,"vw":2.471309},{"c":2.455,"h":2.46,"l":2.455,"n":273,"o":2.455,"t":"2026-10-22T16:15:00Z","v":28031,"vw":2.456374},{"c":2.47,"h":2.4799,"l":2.4524,"n":996,"o":2.455,"t":"2026-10-22T16:30:00Z","v":226808,"vw":2.464594},{"c":2.48,"h":2.48,"l":2.47,"n":714,"o":2.475,"t":"2026-10-22T16:45:00Z","v":116285,"vw":2.472165},{"c":2.4724,"h":2.48,"l":2.4624,"n":803,"o":2.475,"t":"2026-10-22T17:00:00Z","v":113856,"vw":2.472041},{"c":2.4774,"h":2.48,"l":2.47,"n":805,"o":2.4726,"t":"2026-10-22T17:15:00Z","v":80759,"vw":2.472345},{"c":2.475,"h":2.48,"l":2.47,"n":317,"o":2.475,"t":"2026-10-22T17:30:00Z","v":24247,"vw":2.476115},{"c":2.475,"h":2.48,"l":2.47,"n":749,"o":2.475,"t":"2026-10-22T17:45:00Z","v":96078,"vw":2.473761},{"c":2.48,"h":2.49,"l":2.46,"n":1389,"o":2.475,"t":"2026-10-22T18:00:00Z","v":257486,"vw":2.474433},{"c":2.495,"h":2.495,"l":2.48,"n":566,"o":2.4876,"t":"2026-10-22T18:15:00Z","v":102927,"vw":2.486306},{"c":2.5,"h":2.51,"l":2.49,"n":1084,"o":2.5,"t":"2026-10-22T18:30:00Z","v":337326,"vw":2.499793},{"c":2.4976,"h":2.51,"l":2.49,"n":705,"o":2.5,"t":"2026-10-22T18:45:00Z","v":237123,"vw":2.497446},{"c":2.5,"h":2.51,"l":2.495,"n":1136,"o":2.5,"t":"2026-10-22T19:00:00Z","v":195064,"vw":2.50256},{"c":2.5024,"h":2.51,"l":2.4901,"n":702,"o":2.505,"t":"2026-10-22T19:15:00Z","v":184924,"vw":2.501395},{"c":2.51,"h":2.52,"l":2.495,"n":1056,"o":2.5,"t":"2026-10-22T19:30:00Z","v":207870,"vw":2.504729},{"c":2.54,"h":2.545,"l":2.5,"n":2000,"o":2.5101,"t":"2026-10-22T19:45:00Z","v":576070,"vw":2.531101},{"c":2.5,"h":2.54,"l":2.5,"n":43,"o":2.53,"t":"2026-10-22T20:00:00Z","v":459089,"vw":2.529908},{"c":2.4965,"h":2.4965,"l":2.4965,"n":1,"o":2.4965,"t":"2026-10-22T20:30:00Z","v":250,"vw":2.4965},{"c":2.4953,"h":2.4953,"l":2.4953,"n":1,"o":2.4953,"t":"2026-10-22T21:00:00Z","v":150,"vw":2.4953},{"c":2.4915,"h":2.4915,"l":2.4915,"n":1,"o":2.4915,"t":"2026-10-22T22:15:00Z","v":1000,"vw":2.4915},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-22T22:30:00Z","v":210,"vw":2.51},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T23:30:00Z","v":250,"vw":2.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":4.02728697288979,"iv":1.0125995983614962,"gamma":0.339407757081294,"theta":-0.001900475169918534,"vega":0.0011998898767366943,"rho":0.00017056453168289167,"breakevenPct":62.74244871043335}],"put":[{"delta":0.1,"premium":0.12597397791221993,"strike":1.2038959116488797,"iv":2.7178763396148553,"gamma":0.09094567281834565,"theta":-0.005028110463628767,"vega":0.001125855735027043,"rho":-0.0002968914823968851,"breakevenPct":56.70996250053575},{"delta":0.15,"premium":0.19165705150241624,"strike":1.466628206009665,"iv":2.542485419582524,"gamma":0.1298747491991488,"theta":-0.006129232743282531,"vega":0.0014885836996760338,"rho":-0.0004474073426782038,"breakevenPct":48.796339176415714},{"delta":0.2,"premium":0.2573401250926126,"strike":1.7293605003704506,"iv":2.367094499550192,"gamma":0.16880382557995197,"theta":-0.007230355022936296,"vega":0.001851311664325025,"rho":-0.0005979232029595225,"breakevenPct":40.88271585229567},{"delta":0.25,"premium":0.32302319868280893,"strike":1.992092794731236,"iv":2.1917035795178603,"gamma":0.2077329019607551,"theta":-0.008331477302590061,"vega":0.0022140396289740158,"rho":-0.0007484390632408412,"breakevenPct":32.96909252817562},{"delta":0.3,"premium":0.3799372494205668,"strike":2.137343123551417,"iv":2.082411623227216,"gamma":0.23388660780884904,"theta":-0.008108524450951076,"vega":0.002290200293618419,"rho":-0.0008912543492854922,"breakevenPct":29.421450838118467},{"delta":0.35,"premium":0.4365791979726733,"strike":2.2789479949316833,"iv":1.9751707133081067,"gamma":0.2596438947739099,"theta":-0.00784448563759732,"vega":0.0023574687943376544,"rho":-0.00103383068703273,"breakevenPct":26.009285262690366},{"delta":0.4,"premium":0.49322114652478,"strike":2.42055286631195,"iv":1.8679298033889968,"gamma":0.28540118173897083,"theta":-0.007580446824243565,"vega":0.0024247372950568897,"rho":-0.0011764070247799682,"breakevenPct":22.597119687262257},{"delta":0.45,"premium":0.5498630950768866,"strike":2.562157737692216,"iv":1.7606888934698872,"gamma":0.31115846870403174,"theta":-0.007316408010889811,"vega":0.002492005795776125,"rho":-0.0013189833625272059,"breakevenPct":19.184954111834152},{"delta":0.5,"premium":0.6065050436289932,"strike":2.7037626090724824,"iv":1.6534479835507776,"gamma":0.3369157556690926,"theta":-0.007052369197536055,"vega":0.00255927429649536,"rho":-0.0014615597002744438,"breakevenPct":15.77278853640605},{"delta":0.55,"premium":0.6631469921810997,"strike":2.845367480452749,"iv":1.5462070736316678,"gamma":0.3626730426341535,"theta":-0.0067883303841823,"vega":0.0026265427972145955,"rho":-0.0016041360380216819,"breakevenPct":12.360622960977942},{"delta":0.6,"premium":0.7197889407332062,"strike":2.9869723518330153,"iv":1.4389661637125584,"gamma":0.38843032959921436,"theta":-0.006524291570828546,"vega":0.0026938112979338303,"rho":-0.0017467123757689195,"breakevenPct":8.948457385549844},{"delta":0.65,"premium":1.291537670382429,"strike":3.566537670382429,"iv":1.8357027030582325,"gamma":0.3037639695250432,"theta":-0.007837500681424948,"vega":0.0025754974888680705,"rho":-0.002296291072454183,"breakevenPct":8.634538152610453},{"delta":0.7,"premium":1.822018195551877,"strike":4.110877937773574,"iv":2.135344060051705,"gamma":0.23110240147416053,"theta":-0.008532237114355079,"vega":0.002406587865750634,"rho":-0.0028130310020009833,"breakevenPct":8.077921999128659},{"delta":0.75,"premium":2.1398165823423962,"strike":4.4740760941055955,"iv":2.0978263198348586,"gamma":0.21122036669605657,"theta":-0.007455870361097948,"vega":0.00216532980867612,"rho":-0.003161197292309198,"breakevenPct":6.25463808179923},{"delta":0.8,"premium":2.4576149691329157,"strike":4.837274250437617,"iv":2.060308579618012,"gamma":0.1913383319179526,"theta":-0.006379503607840819,"vega":0.0019240717516016061,"rho":-0.003509363582617412,"breakevenPct":4.431354164469803}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":4.02728697288979,"iv":1.0125995983614962,"gamma":0.339407757081294,"theta":-0.001900475169918534,"vega":0.0011998898767366943,"rho":0.00017056453168289167,"breakevenPct":62.74244871043335}],"put":[{"delta":0.1,"premium":0.12597397791221993,"strike":1.2038959116488797,"iv":2.7178763396148553,"gamma":0.09094567281834565,"theta":-0.005028110463628767,"vega":0.001125855735027043,"rho":-0.0002968914823968851,"breakevenPct":56.70996250053575},{"delta":0.15,"premium":0.19165705150241624,"strike":1.466628206009665,"iv":2.542485419582524,"gamma":0.1298747491991488,"theta":-0.006129232743282531,"vega":0.0014885836996760338,"rho":-0.0004474073426782038,"breakevenPct":48.796339176415714},{"delta":0.2,"premium":0.2573401250926126,"strike":1.7293605003704506,"iv":2.367094499550192,"gamma":0.16880382557995197,"theta":-0.007230355022936296,"vega":0.001851311664325025,"rho":-0.0005979232029595225,"breakevenPct":40.88271585229567},{"delta":0.25,"premium":0.32302319868280893,"strike":1.992092794731236,"iv":2.1917035795178603,"gamma":0.2077329019607551,"theta":-0.008331477302590061,"vega":0.0022140396289740158,"rho":-0.0007484390632408412,"breakevenPct":32.96909252817562},{"delta":0.3,"premium":0.3799372494205668,"strike":2.137343123551417,"iv":2.082411623227216,"gamma":0.23388660780884904,"theta":-0.008108524450951076,"vega":0.002290200293618419,"rho":-0.0008912543492854922,"breakevenPct":29.421450838118467},{"delta":0.35,"premium":0.4365791979726733,"strike":2.2789479949316833,"iv":1.9751707133081067,"gamma":0.2596438947739099,"theta":-0.00784448563759732,"vega":0.0023574687943376544,"rho":-0.00103383068703273,"breakevenPct":26.009285262690366},{"delta":0.4,"premium":0.49322114652478,"strike":2.42055286631195,"iv":1.8679298033889968,"gamma":0.28540118173897083,"theta":-0.007580446824243565,"vega":0.0024247372950568897,"rho":-0.0011764070247799682,"breakevenPct":22.597119687262257},{"delta":0.45,"premium":0.5498630950768866,"strike":2.562157737692216,"iv":1.7606888934698872,"gamma":0.31115846870403174,"theta":-0.007316408010889811,"vega":0.002492005795776125,"rho":-0.0013189833625272059,"breakevenPct":19.184954111834152},{"delta":0.5,"premium":0.6065050436289932,"strike":2.7037626090724824,"iv":1.6534479835507776,"gamma":0.3369157556690926,"theta":-0.007052369197536055,"vega":0.00255927429649536,"rho":-0.0014615597002744438,"breakevenPct":15.77278853640605},{"delta":0.55,"premium":0.6631469921810997,"strike":2.845367480452749,"iv":1.5462070736316678,"gamma":0.3626730426341535,"theta":-0.0067883303841823,"vega":0.0026265427972145955,"rho":-0.0016041360380216819,"breakevenPct":12.360622960977942},{"delta":0.6,"premium":0.7197889407332062,"strike":2.9869723518330153,"iv":1.4389661637125584,"gamma":0.38843032959921436,"theta":-0.006524291570828546,"vega":0.0026938112979338303,"rho":-0.0017467123757689195,"breakevenPct":8.948457385549844},{"delta":0.65,"premium":1.291537670382429,"strike":3.566537670382429,"iv":1.8357027030582325,"gamma":0.3037639695250432,"theta":-0.007837500681424948,"vega":0.0025754974888680705,"rho":-0.002296291072454183,"breakevenPct":8.634538152610453},{"delta":0.7,"premium":1.822018195551877,"strike":4.110877937773574,"iv":2.135344060051705,"gamma":0.23110240147416053,"theta":-0.008532237114355079,"vega":0.002406587865750634,"rho":-0.0028130310020009833,"breakevenPct":8.077921999128659},{"delta":0.75,"premium":2.1398165823423962,"strike":4.4740760941055955,"iv":2.0978263198348586,"gamma":0.21122036669605657,"theta":-0.007455870361097948,"vega":0.00216532980867612,"rho":-0.003161197292309198,"breakevenPct":6.25463808179923},{"delta":0.8,"premium":2.4576149691329157,"strike":4.837274250437617,"iv":2.060308579618012,"gamma":0.1913383319179526,"theta":-0.006379503607840819,"vega":0.0019240717516016061,"rho":-0.003509363582617412,"breakevenPct":4.431354164469803}]}},"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"}}