{"symbol":"TV","url":"https://intraalpha.com/companies/TV","capturedAt":"2026-10-23T03:16:58.980Z","state":"ready","quote":{"symbol":"TV","last_price":2.39,"prev_close":2.36,"regular_close":2.39,"change":0.03,"change_pct":1.2712,"regular_change":0.03,"regular_change_pct":1.2712,"extended_change":0,"extended_change_pct":0,"bid":2.15,"ask":2.76,"bid_size":100,"ask_size":3000,"volume":1038495,"vwap":2.356583,"open":2.34,"high":2.395,"low":2.3,"close":2.39,"trade_count":4028,"last_trade_at":"2026-10-22T23:00:00.001685029Z","last_quote_at":"2026-10-23T00:00:00.128828206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","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":"TV","fetched_at":"2026-10-23T03:16:58.667538+00:00","name":"Grupo Televisa SAB ADR","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Grupo Televisa, SAB is a media company in the Spanish-speaking world. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1243862000,"ebitda":21987199000,"pe_ratio":null,"peg_ratio":56.92,"book_value":10.47,"dividend_per_share":null,"dividend_yield":null,"eps":-91.88,"revenue_ttm":57976599000,"gross_profit_ttm":22223196000,"profit_margin":-0.163,"operating_margin_ttm":0.11,"return_on_assets_ttm":0.0173,"return_on_equity_ttm":-0.0796,"quarterly_earnings_growth":2.273,"quarterly_revenue_growth":-0.03,"analyst_target_price":3.876,"analyst_number":1,"beta":1.02,"fifty_two_week_high":3.49,"fifty_two_week_low":2.18,"fifty_day_ma":2.494,"two_hundred_day_ma":2.82,"shares_outstanding":527060000,"forward_pe":833.33,"price_to_sales":0.0215,"price_to_book":0.221,"ev_to_revenue":1.176,"ev_to_ebitda":2.938},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:58.667538+00:00"},"optionObservedAt":"2026-10-22T19:54:50.142Z","bars":[{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-16T10:30:00Z","v":476,"vw":2.46},{"c":2.45,"h":2.48,"l":2.45,"n":30,"o":2.48,"t":"2026-10-16T13:30:00Z","v":7697,"vw":2.469743},{"c":2.45,"h":2.45,"l":2.44,"n":11,"o":2.45,"t":"2026-10-16T13:35:00Z","v":5849,"vw":2.445071},{"c":2.45,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-10-16T13:40:00Z","v":403,"vw":2.445},{"c":2.44,"h":2.45,"l":2.44,"n":31,"o":2.45,"t":"2026-10-16T13:45:00Z","v":3239,"vw":2.443167},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-16T13:50:00Z","v":101,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-16T13:55:00Z","v":101,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-16T14:00:00Z","v":101,"vw":2.43},{"c":2.425,"h":2.43,"l":2.42,"n":26,"o":2.43,"t":"2026-10-16T14:05:00Z","v":2555,"vw":2.4273},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T14:10:00Z","v":101,"vw":2.42},{"c":2.42,"h":2.4299,"l":2.42,"n":3,"o":2.4299,"t":"2026-10-16T14:15:00Z","v":309,"vw":2.42511},{"c":2.425,"h":2.43,"l":2.42,"n":5,"o":2.43,"t":"2026-10-16T14:20:00Z","v":361,"vw":2.425822},{"c":2.42,"h":2.42,"l":2.42,"n":6,"o":2.42,"t":"2026-10-16T14:25:00Z","v":150,"vw":2.42},{"c":2.42,"h":2.4288,"l":2.42,"n":5,"o":2.4288,"t":"2026-10-16T14:30:00Z","v":325,"vw":2.424899},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-16T14:35:00Z","v":276,"vw":2.42},{"c":2.41,"h":2.42,"l":2.41,"n":32,"o":2.42,"t":"2026-10-16T14:40:00Z","v":3978,"vw":2.417985},{"c":2.405,"h":2.4139,"l":2.4,"n":30,"o":2.4139,"t":"2026-10-16T14:45:00Z","v":4518,"vw":2.408799},{"c":2.4,"h":2.405,"l":2.4,"n":8,"o":2.405,"t":"2026-10-16T14:50:00Z","v":334,"vw":2.403333},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T14:55:00Z","v":100,"vw":2.4},{"c":2.425,"h":2.425,"l":2.405,"n":131,"o":2.41,"t":"2026-10-16T15:00:00Z","v":34742,"vw":2.414338},{"c":2.42,"h":2.425,"l":2.42,"n":14,"o":2.425,"t":"2026-10-16T15:05:00Z","v":1617,"vw":2.424062},{"c":2.42,"h":2.425,"l":2.42,"n":47,"o":2.425,"t":"2026-10-16T15:10:00Z","v":5764,"vw":2.420685},{"c":2.41,"h":2.42,"l":2.41,"n":31,"o":2.42,"t":"2026-10-16T15:15:00Z","v":5272,"vw":2.418678},{"c":2.41,"h":2.415,"l":2.41,"n":22,"o":2.41,"t":"2026-10-16T15:20:00Z","v":4596,"vw":2.410222},{"c":2.415,"h":2.415,"l":2.41,"n":9,"o":2.4103,"t":"2026-10-16T15:25:00Z","v":2329,"vw":2.413963},{"c":2.41,"h":2.415,"l":2.41,"n":7,"o":2.415,"t":"2026-10-16T15:30:00Z","v":720,"vw":2.412857},{"c":2.41,"h":2.415,"l":2.41,"n":3,"o":2.415,"t":"2026-10-16T15:35:00Z","v":210,"vw":2.4125},{"c":2.415,"h":2.4192,"l":2.4,"n":85,"o":2.415,"t":"2026-10-16T15:40:00Z","v":22774,"vw":2.408927},{"c":2.41,"h":2.425,"l":2.41,"n":75,"o":2.41,"t":"2026-10-16T15:45:00Z","v":11028,"vw":2.419462},{"c":2.415,"h":2.415,"l":2.41,"n":3,"o":2.41,"t":"2026-10-16T15:50:00Z","v":401,"vw":2.41375},{"c":2.42,"h":2.43,"l":2.415,"n":63,"o":2.415,"t":"2026-10-16T15:55:00Z","v":10554,"vw":2.41995},{"c":2.432,"h":2.435,"l":2.42,"n":39,"o":2.42,"t":"2026-10-16T16:00:00Z","v":8139,"vw":2.430095},{"c":2.435,"h":2.435,"l":2.43,"n":4,"o":2.43,"t":"2026-10-16T16:05:00Z","v":502,"vw":2.433},{"c":2.425,"h":2.435,"l":2.42,"n":61,"o":2.435,"t":"2026-10-16T16:10:00Z","v":9586,"vw":2.43005},{"c":2.425,"h":2.43,"l":2.42,"n":15,"o":2.42,"t":"2026-10-16T16:15:00Z","v":8024,"vw":2.426384},{"c":2.425,"h":2.44,"l":2.42,"n":104,"o":2.425,"t":"2026-10-16T16:20:00Z","v":20057,"vw":2.429303},{"c":2.435,"h":2.435,"l":2.43,"n":49,"o":2.43,"t":"2026-10-16T16:25:00Z","v":8512,"vw":2.430586},{"c":2.43,"h":2.435,"l":2.43,"n":6,"o":2.435,"t":"2026-10-16T16:30:00Z","v":341,"vw":2.433333},{"c":2.435,"h":2.435,"l":2.435,"n":4,"o":2.435,"t":"2026-10-16T16:35:00Z","v":221,"vw":2.435},{"c":2.435,"h":2.44,"l":2.43,"n":9,"o":2.435,"t":"2026-10-16T16:40:00Z","v":2044,"vw":2.4365},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-16T16:45:00Z","v":200,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-16T16:50:00Z","v":200,"vw":2.44},{"c":2.435,"h":2.435,"l":2.43,"n":7,"o":2.43,"t":"2026-10-16T16:55:00Z","v":308,"vw":2.433333},{"c":2.43,"h":2.435,"l":2.43,"n":34,"o":2.435,"t":"2026-10-16T17:00:00Z","v":6563,"vw":2.4319},{"c":2.435,"h":2.435,"l":2.43,"n":13,"o":2.435,"t":"2026-10-16T17:05:00Z","v":1105,"vw":2.4345},{"c":2.42,"h":2.435,"l":2.42,"n":53,"o":2.435,"t":"2026-10-16T17:10:00Z","v":12749,"vw":2.431724},{"c":2.425,"h":2.435,"l":2.42,"n":84,"o":2.42,"t":"2026-10-16T17:15:00Z","v":19593,"vw":2.42987},{"c":2.43,"h":2.43,"l":2.42,"n":9,"o":2.425,"t":"2026-10-16T17:20:00Z","v":1117,"vw":2.427778},{"c":2.43,"h":2.43,"l":2.425,"n":5,"o":2.425,"t":"2026-10-16T17:25:00Z","v":730,"vw":2.425714},{"c":2.425,"h":2.43,"l":2.425,"n":7,"o":2.43,"t":"2026-10-16T17:30:00Z","v":593,"vw":2.425898},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-16T17:35:00Z","v":108,"vw":2.42},{"c":2.44,"h":2.44,"l":2.425,"n":52,"o":2.425,"t":"2026-10-16T17:40:00Z","v":7015,"vw":2.431887},{"c":2.43,"h":2.44,"l":2.43,"n":21,"o":2.43,"t":"2026-10-16T17:45:00Z","v":3586,"vw":2.434383},{"c":2.43,"h":2.435,"l":2.43,"n":59,"o":2.43,"t":"2026-10-16T17:50:00Z","v":12773,"vw":2.430924},{"c":2.44,"h":2.44,"l":2.43,"n":9,"o":2.43,"t":"2026-10-16T17:55:00Z","v":1534,"vw":2.43934},{"c":2.435,"h":2.44,"l":2.43,"n":18,"o":2.435,"t":"2026-10-16T18:00:00Z","v":11467,"vw":2.435332},{"c":2.44,"h":2.44,"l":2.4377,"n":5,"o":2.4377,"t":"2026-10-16T18:05:00Z","v":993,"vw":2.437944},{"c":2.435,"h":2.44,"l":2.43,"n":32,"o":2.44,"t":"2026-10-16T18:10:00Z","v":6287,"vw":2.435677},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-16T18:15:00Z","v":210,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":22,"o":2.435,"t":"2026-10-16T18:20:00Z","v":1945,"vw":2.436283},{"c":2.44,"h":2.44,"l":2.44,"n":11,"o":2.44,"t":"2026-10-16T18:25:00Z","v":1159,"vw":2.44},{"c":2.445,"h":2.445,"l":2.43,"n":58,"o":2.44,"t":"2026-10-16T18:30:00Z","v":6990,"vw":2.440385},{"c":2.445,"h":2.445,"l":2.44,"n":60,"o":2.445,"t":"2026-10-16T18:35:00Z","v":10855,"vw":2.442494},{"c":2.445,"h":2.445,"l":2.44,"n":10,"o":2.445,"t":"2026-10-16T18:40:00Z","v":703,"vw":2.444167},{"c":2.44,"h":2.45,"l":2.44,"n":15,"o":2.445,"t":"2026-10-16T18:45:00Z","v":4500,"vw":2.448556},{"c":2.445,"h":2.45,"l":2.44,"n":35,"o":2.445,"t":"2026-10-16T18:50:00Z","v":3463,"vw":2.44558},{"c":2.465,"h":2.465,"l":2.435,"n":220,"o":2.445,"t":"2026-10-16T18:55:00Z","v":46017,"vw":2.449018},{"c":2.45,"h":2.465,"l":2.45,"n":61,"o":2.46,"t":"2026-10-16T19:00:00Z","v":8203,"vw":2.459706},{"c":2.455,"h":2.46,"l":2.45,"n":83,"o":2.455,"t":"2026-10-16T19:05:00Z","v":18465,"vw":2.455028},{"c":2.45,"h":2.46,"l":2.45,"n":150,"o":2.46,"t":"2026-10-16T19:10:00Z","v":24952,"vw":2.455219},{"c":2.46,"h":2.465,"l":2.45,"n":67,"o":2.455,"t":"2026-10-16T19:15:00Z","v":14476,"vw":2.458932},{"c":2.465,"h":2.47,"l":2.46,"n":31,"o":2.465,"t":"2026-10-16T19:20:00Z","v":4536,"vw":2.465468},{"c":2.47,"h":2.47,"l":2.46,"n":23,"o":2.47,"t":"2026-10-16T19:25:00Z","v":2840,"vw":2.466984},{"c":2.47,"h":2.47,"l":2.46,"n":20,"o":2.47,"t":"2026-10-16T19:30:00Z","v":1513,"vw":2.466923},{"c":2.46,"h":2.47,"l":2.46,"n":51,"o":2.465,"t":"2026-10-16T19:35:00Z","v":12019,"vw":2.468459},{"c":2.465,"h":2.475,"l":2.46,"n":346,"o":2.47,"t":"2026-10-16T19:40:00Z","v":78354,"vw":2.464289},{"c":2.475,"h":2.48,"l":2.465,"n":138,"o":2.465,"t":"2026-10-16T19:45:00Z","v":31793,"vw":2.471956},{"c":2.475,"h":2.485,"l":2.475,"n":192,"o":2.48,"t":"2026-10-16T19:50:00Z","v":55649,"vw":2.480225},{"c":2.47,"h":2.485,"l":2.47,"n":414,"o":2.475,"t":"2026-10-16T19:55:00Z","v":93754,"vw":2.478682},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-10-16T20:00:00Z","v":32972,"vw":2.47},{"c":2.445,"h":2.45,"l":2.42,"n":46,"o":2.45,"t":"2026-10-19T13:30:00Z","v":4255,"vw":2.441861},{"c":2.455,"h":2.455,"l":2.445,"n":28,"o":2.445,"t":"2026-10-19T13:35:00Z","v":6683,"vw":2.448878},{"c":2.455,"h":2.455,"l":2.45,"n":10,"o":2.45,"t":"2026-10-19T13:40:00Z","v":1839,"vw":2.450642},{"c":2.44,"h":2.45,"l":2.44,"n":20,"o":2.45,"t":"2026-10-19T13:45:00Z","v":3836,"vw":2.448074},{"c":2.45,"h":2.45,"l":2.44,"n":16,"o":2.445,"t":"2026-10-19T13:50:00Z","v":2325,"vw":2.445435},{"c":2.455,"h":2.46,"l":2.45,"n":43,"o":2.45,"t":"2026-10-19T13:55:00Z","v":6333,"vw":2.452515},{"c":2.4403,"h":2.45,"l":2.44,"n":20,"o":2.45,"t":"2026-10-19T14:00:00Z","v":2566,"vw":2.444782},{"c":2.43,"h":2.445,"l":2.43,"n":19,"o":2.445,"t":"2026-10-19T14:05:00Z","v":3506,"vw":2.44},{"c":2.43,"h":2.435,"l":2.43,"n":18,"o":2.435,"t":"2026-10-19T14:10:00Z","v":1886,"vw":2.432074},{"c":2.435,"h":2.435,"l":2.435,"n":8,"o":2.435,"t":"2026-10-19T14:15:00Z","v":1004,"vw":2.435},{"c":2.435,"h":2.435,"l":2.43,"n":10,"o":2.435,"t":"2026-10-19T14:20:00Z","v":628,"vw":2.434196},{"c":2.43,"h":2.435,"l":2.43,"n":7,"o":2.4312,"t":"2026-10-19T14:25:00Z","v":367,"vw":2.431924},{"c":2.43,"h":2.43,"l":2.42,"n":168,"o":2.43,"t":"2026-10-19T14:30:00Z","v":19460,"vw":2.429128},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-19T14:35:00Z","v":172,"vw":2.435},{"c":2.44,"h":2.44,"l":2.43,"n":32,"o":2.43,"t":"2026-10-19T14:40:00Z","v":4950,"vw":2.435506},{"c":2.435,"h":2.445,"l":2.435,"n":79,"o":2.44,"t":"2026-10-19T14:45:00Z","v":17248,"vw":2.440082},{"c":2.44,"h":2.445,"l":2.44,"n":42,"o":2.44,"t":"2026-10-19T14:50:00Z","v":7550,"vw":2.440138},{"c":2.435,"h":2.44,"l":2.435,"n":27,"o":2.44,"t":"2026-10-19T14:55:00Z","v":7652,"vw":2.4392},{"c":2.43,"h":2.435,"l":2.43,"n":6,"o":2.435,"t":"2026-10-19T15:00:00Z","v":404,"vw":2.43375},{"c":2.435,"h":2.44,"l":2.43,"n":41,"o":2.435,"t":"2026-10-19T15:05:00Z","v":8220,"vw":2.437011},{"c":2.435,"h":2.435,"l":2.435,"n":13,"o":2.435,"t":"2026-10-19T15:10:00Z","v":2003,"vw":2.435},{"c":2.435,"h":2.435,"l":2.4323,"n":17,"o":2.4323,"t":"2026-10-19T15:15:00Z","v":1917,"vw":2.434674},{"c":2.435,"h":2.435,"l":2.435,"n":16,"o":2.435,"t":"2026-10-19T15:20:00Z","v":846,"vw":2.435},{"c":2.43,"h":2.435,"l":2.43,"n":14,"o":2.435,"t":"2026-10-19T15:25:00Z","v":16303,"vw":2.430154},{"c":2.435,"h":2.439,"l":2.42,"n":106,"o":2.43,"t":"2026-10-19T15:30:00Z","v":30378,"vw":2.431173},{"c":2.435,"h":2.435,"l":2.435,"n":11,"o":2.435,"t":"2026-10-19T15:35:00Z","v":639,"vw":2.435},{"c":2.435,"h":2.4391,"l":2.43,"n":28,"o":2.435,"t":"2026-10-19T15:40:00Z","v":7040,"vw":2.436043},{"c":2.42,"h":2.435,"l":2.42,"n":49,"o":2.435,"t":"2026-10-19T15:45:00Z","v":10878,"vw":2.42981},{"c":2.41,"h":2.42,"l":2.41,"n":23,"o":2.42,"t":"2026-10-19T15:50:00Z","v":4986,"vw":2.41822},{"c":2.405,"h":2.41,"l":2.405,"n":30,"o":2.41,"t":"2026-10-19T15:55:00Z","v":4256,"vw":2.409016},{"c":2.405,"h":2.415,"l":2.4,"n":69,"o":2.41,"t":"2026-10-19T16:00:00Z","v":29029,"vw":2.407093},{"c":2.405,"h":2.405,"l":2.4,"n":30,"o":2.4,"t":"2026-10-19T16:05:00Z","v":19473,"vw":2.401124},{"c":2.405,"h":2.405,"l":2.405,"n":11,"o":2.405,"t":"2026-10-19T16:10:00Z","v":1721,"vw":2.405},{"c":2.405,"h":2.405,"l":2.405,"n":14,"o":2.405,"t":"2026-10-19T16:15:00Z","v":1839,"vw":2.405},{"c":2.415,"h":2.415,"l":2.405,"n":55,"o":2.405,"t":"2026-10-19T16:20:00Z","v":14899,"vw":2.409543},{"c":2.415,"h":2.4185,"l":2.415,"n":4,"o":2.4185,"t":"2026-10-19T16:25:00Z","v":700,"vw":2.41556},{"c":2.415,"h":2.415,"l":2.41,"n":9,"o":2.415,"t":"2026-10-19T16:30:00Z","v":512,"vw":2.414},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-19T16:35:00Z","v":302,"vw":2.41},{"c":2.405,"h":2.41,"l":2.405,"n":39,"o":2.41,"t":"2026-10-19T16:40:00Z","v":9038,"vw":2.409943},{"c":2.445,"h":2.445,"l":2.405,"n":153,"o":2.405,"t":"2026-10-19T16:45:00Z","v":49736,"vw":2.424822},{"c":2.445,"h":2.45,"l":2.445,"n":12,"o":2.45,"t":"2026-10-19T16:50:00Z","v":3273,"vw":2.446788},{"c":2.445,"h":2.45,"l":2.445,"n":23,"o":2.45,"t":"2026-10-19T16:55:00Z","v":2703,"vw":2.448061},{"c":2.44,"h":2.445,"l":2.44,"n":6,"o":2.44,"t":"2026-10-19T17:00:00Z","v":358,"vw":2.441667},{"c":2.43,"h":2.44,"l":2.43,"n":47,"o":2.44,"t":"2026-10-19T17:05:00Z","v":10186,"vw":2.438084},{"c":2.435,"h":2.435,"l":2.43,"n":10,"o":2.435,"t":"2026-10-19T17:10:00Z","v":1906,"vw":2.43221},{"c":2.435,"h":2.435,"l":2.43,"n":5,"o":2.435,"t":"2026-10-19T17:15:00Z","v":401,"vw":2.43375},{"c":2.435,"h":2.4374,"l":2.43,"n":16,"o":2.435,"t":"2026-10-19T17:20:00Z","v":2452,"vw":2.432518},{"c":2.435,"h":2.435,"l":2.43,"n":12,"o":2.435,"t":"2026-10-19T17:25:00Z","v":757,"vw":2.434286},{"c":2.435,"h":2.435,"l":2.43,"n":7,"o":2.43,"t":"2026-10-19T17:30:00Z","v":703,"vw":2.434286},{"c":2.435,"h":2.435,"l":2.43,"n":26,"o":2.435,"t":"2026-10-19T17:35:00Z","v":4069,"vw":2.4345},{"c":2.445,"h":2.445,"l":2.435,"n":52,"o":2.435,"t":"2026-10-19T17:40:00Z","v":9584,"vw":2.440861},{"c":2.445,"h":2.445,"l":2.445,"n":8,"o":2.445,"t":"2026-10-19T17:45:00Z","v":464,"vw":2.445},{"c":2.4477,"h":2.4477,"l":2.445,"n":8,"o":2.445,"t":"2026-10-19T17:50:00Z","v":535,"vw":2.445631},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-19T17:55:00Z","v":201,"vw":2.445},{"c":2.455,"h":2.455,"l":2.445,"n":74,"o":2.445,"t":"2026-10-19T18:00:00Z","v":14792,"vw":2.449402},{"c":2.455,"h":2.455,"l":2.455,"n":3,"o":2.455,"t":"2026-10-19T18:05:00Z","v":162,"vw":2.455},{"c":2.46,"h":2.465,"l":2.455,"n":95,"o":2.4577,"t":"2026-10-19T18:10:00Z","v":21899,"vw":2.460284},{"c":2.465,"h":2.465,"l":2.455,"n":34,"o":2.455,"t":"2026-10-19T18:15:00Z","v":5876,"vw":2.460189},{"c":2.455,"h":2.46,"l":2.455,"n":27,"o":2.46,"t":"2026-10-19T18:20:00Z","v":6718,"vw":2.459017},{"c":2.455,"h":2.455,"l":2.455,"n":14,"o":2.455,"t":"2026-10-19T18:25:00Z","v":1245,"vw":2.455},{"c":2.455,"h":2.455,"l":2.45,"n":26,"o":2.45,"t":"2026-10-19T18:30:00Z","v":12114,"vw":2.450866},{"c":2.455,"h":2.455,"l":2.45,"n":18,"o":2.455,"t":"2026-10-19T18:35:00Z","v":2262,"vw":2.452727},{"c":2.455,"h":2.455,"l":2.451,"n":5,"o":2.455,"t":"2026-10-19T18:40:00Z","v":1002,"vw":2.4522},{"c":2.455,"h":2.46,"l":2.455,"n":61,"o":2.455,"t":"2026-10-19T18:45:00Z","v":10545,"vw":2.455696},{"c":2.45,"h":2.455,"l":2.45,"n":20,"o":2.45,"t":"2026-10-19T18:50:00Z","v":2045,"vw":2.452588},{"c":2.445,"h":2.455,"l":2.445,"n":65,"o":2.455,"t":"2026-10-19T18:55:00Z","v":11125,"vw":2.450855},{"c":2.445,"h":2.45,"l":2.445,"n":47,"o":2.445,"t":"2026-10-19T19:00:00Z","v":8435,"vw":2.449095},{"c":2.445,"h":2.45,"l":2.445,"n":8,"o":2.45,"t":"2026-10-19T19:05:00Z","v":1106,"vw":2.4455},{"c":2.445,"h":2.445,"l":2.445,"n":9,"o":2.445,"t":"2026-10-19T19:10:00Z","v":657,"vw":2.445},{"c":2.45,"h":2.45,"l":2.44,"n":23,"o":2.445,"t":"2026-10-19T19:15:00Z","v":5106,"vw":2.444398},{"c":2.45,"h":2.45,"l":2.445,"n":16,"o":2.445,"t":"2026-10-19T19:20:00Z","v":1732,"vw":2.448664},{"c":2.445,"h":2.445,"l":2.445,"n":8,"o":2.445,"t":"2026-10-19T19:25:00Z","v":411,"vw":2.445},{"c":2.4485,"h":2.45,"l":2.445,"n":6,"o":2.445,"t":"2026-10-19T19:30:00Z","v":512,"vw":2.4487},{"c":2.445,"h":2.45,"l":2.445,"n":10,"o":2.445,"t":"2026-10-19T19:35:00Z","v":1354,"vw":2.4467},{"c":2.445,"h":2.4476,"l":2.44,"n":19,"o":2.4476,"t":"2026-10-19T19:40:00Z","v":3136,"vw":2.444838},{"c":2.45,"h":2.45,"l":2.4425,"n":39,"o":2.445,"t":"2026-10-19T19:45:00Z","v":2991,"vw":2.444623},{"c":2.445,"h":2.45,"l":2.44,"n":119,"o":2.4401,"t":"2026-10-19T19:50:00Z","v":24820,"vw":2.441976},{"c":2.43,"h":2.45,"l":2.43,"n":253,"o":2.445,"t":"2026-10-19T19:55:00Z","v":30824,"vw":2.442952},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-19T20:00:00Z","v":15746,"vw":2.44},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T21:20:00Z","v":100,"vw":2.51},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-20T13:20:00Z","v":187,"vw":2.44},{"c":2.44,"h":2.46,"l":2.44,"n":19,"o":2.46,"t":"2026-10-20T13:30:00Z","v":5385,"vw":2.458244},{"c":2.45,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-20T13:35:00Z","v":700,"vw":2.441429},{"c":2.44,"h":2.45,"l":2.44,"n":4,"o":2.45,"t":"2026-10-20T13:40:00Z","v":4827,"vw":2.440355},{"c":2.455,"h":2.455,"l":2.45,"n":7,"o":2.45,"t":"2026-10-20T13:45:00Z","v":2986,"vw":2.451507},{"c":2.465,"h":2.465,"l":2.455,"n":25,"o":2.455,"t":"2026-10-20T13:50:00Z","v":2115,"vw":2.46025},{"c":2.46,"h":2.46,"l":2.46,"n":9,"o":2.46,"t":"2026-10-20T13:55:00Z","v":2699,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T14:00:00Z","v":100,"vw":2.46},{"c":2.45,"h":2.465,"l":2.45,"n":26,"o":2.465,"t":"2026-10-20T14:05:00Z","v":5585,"vw":2.456043},{"c":2.445,"h":2.445,"l":2.44,"n":26,"o":2.445,"t":"2026-10-20T14:10:00Z","v":4552,"vw":2.443895},{"c":2.45,"h":2.45,"l":2.445,"n":25,"o":2.445,"t":"2026-10-20T14:15:00Z","v":6533,"vw":2.44875},{"c":2.455,"h":2.455,"l":2.455,"n":3,"o":2.455,"t":"2026-10-20T14:20:00Z","v":820,"vw":2.455},{"c":2.455,"h":2.455,"l":2.455,"n":3,"o":2.455,"t":"2026-10-20T14:25:00Z","v":1000,"vw":2.455},{"c":2.455,"h":2.455,"l":2.455,"n":1,"o":2.455,"t":"2026-10-20T14:30:00Z","v":400,"vw":2.455},{"c":2.455,"h":2.46,"l":2.455,"n":3,"o":2.455,"t":"2026-10-20T14:35:00Z","v":2200,"vw":2.455227},{"c":2.445,"h":2.455,"l":2.445,"n":59,"o":2.455,"t":"2026-10-20T14:40:00Z","v":9056,"vw":2.450337},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-20T14:45:00Z","v":272,"vw":2.445},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-20T14:50:00Z","v":338,"vw":2.445},{"c":2.435,"h":2.445,"l":2.435,"n":52,"o":2.445,"t":"2026-10-20T14:55:00Z","v":12383,"vw":2.441309},{"c":2.435,"h":2.435,"l":2.43,"n":16,"o":2.435,"t":"2026-10-20T15:00:00Z","v":3100,"vw":2.433387},{"c":2.435,"h":2.435,"l":2.43,"n":6,"o":2.43,"t":"2026-10-20T15:05:00Z","v":14781,"vw":2.430199},{"c":2.425,"h":2.435,"l":2.425,"n":42,"o":2.43,"t":"2026-10-20T15:10:00Z","v":6217,"vw":2.430169},{"c":2.425,"h":2.43,"l":2.425,"n":25,"o":2.425,"t":"2026-10-20T15:15:00Z","v":4395,"vw":2.427668},{"c":2.425,"h":2.43,"l":2.425,"n":35,"o":2.425,"t":"2026-10-20T15:20:00Z","v":8069,"vw":2.426302},{"c":2.419,"h":2.425,"l":2.415,"n":29,"o":2.425,"t":"2026-10-20T15:25:00Z","v":5477,"vw":2.419715},{"c":2.42,"h":2.42,"l":2.41,"n":21,"o":2.415,"t":"2026-10-20T15:30:00Z","v":2903,"vw":2.412931},{"c":2.42,"h":2.42,"l":2.415,"n":6,"o":2.42,"t":"2026-10-20T15:35:00Z","v":839,"vw":2.416875},{"c":2.415,"h":2.42,"l":2.415,"n":7,"o":2.42,"t":"2026-10-20T15:40:00Z","v":1000,"vw":2.415536},{"c":2.415,"h":2.415,"l":2.415,"n":3,"o":2.415,"t":"2026-10-20T15:45:00Z","v":547,"vw":2.415},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-20T15:55:00Z","v":1000,"vw":2.41},{"c":2.415,"h":2.415,"l":2.41,"n":15,"o":2.41,"t":"2026-10-20T16:00:00Z","v":2442,"vw":2.410625},{"c":2.405,"h":2.415,"l":2.405,"n":45,"o":2.41,"t":"2026-10-20T16:05:00Z","v":19004,"vw":2.411795},{"c":2.405,"h":2.41,"l":2.405,"n":8,"o":2.41,"t":"2026-10-20T16:10:00Z","v":895,"vw":2.40875},{"c":2.415,"h":2.415,"l":2.405,"n":42,"o":2.405,"t":"2026-10-20T16:15:00Z","v":7101,"vw":2.41053},{"c":2.415,"h":2.42,"l":2.415,"n":13,"o":2.415,"t":"2026-10-20T16:20:00Z","v":4052,"vw":2.41557},{"c":2.415,"h":2.415,"l":2.415,"n":13,"o":2.415,"t":"2026-10-20T16:25:00Z","v":1926,"vw":2.415},{"c":2.415,"h":2.42,"l":2.41,"n":21,"o":2.415,"t":"2026-10-20T16:35:00Z","v":3196,"vw":2.413553},{"c":2.415,"h":2.415,"l":2.415,"n":3,"o":2.415,"t":"2026-10-20T16:45:00Z","v":361,"vw":2.415},{"c":2.41,"h":2.41,"l":2.41,"n":31,"o":2.41,"t":"2026-10-20T16:50:00Z","v":3251,"vw":2.41},{"c":2.405,"h":2.405,"l":2.405,"n":3,"o":2.405,"t":"2026-10-20T16:55:00Z","v":134,"vw":2.405},{"c":2.4092,"h":2.4092,"l":2.4092,"n":1,"o":2.4092,"t":"2026-10-20T17:00:00Z","v":3000,"vw":2.4092},{"c":2.405,"h":2.405,"l":2.4,"n":8,"o":2.405,"t":"2026-10-20T17:05:00Z","v":1712,"vw":2.401765},{"c":2.405,"h":2.405,"l":2.4,"n":6,"o":2.4,"t":"2026-10-20T17:10:00Z","v":524,"vw":2.402619},{"c":2.4,"h":2.405,"l":2.4,"n":8,"o":2.405,"t":"2026-10-20T17:15:00Z","v":1778,"vw":2.402643},{"c":2.405,"h":2.405,"l":2.4,"n":10,"o":2.4,"t":"2026-10-20T17:20:00Z","v":2450,"vw":2.402773},{"c":2.405,"h":2.405,"l":2.405,"n":6,"o":2.405,"t":"2026-10-20T17:25:00Z","v":448,"vw":2.405},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-20T17:30:00Z","v":1117,"vw":2.4},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-20T17:35:00Z","v":114,"vw":2.405},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-20T17:40:00Z","v":461,"vw":2.41},{"c":2.405,"h":2.405,"l":2.4,"n":11,"o":2.405,"t":"2026-10-20T17:45:00Z","v":2600,"vw":2.403077},{"c":2.405,"h":2.405,"l":2.402,"n":17,"o":2.402,"t":"2026-10-20T17:50:00Z","v":11415,"vw":2.402345},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-20T17:55:00Z","v":310,"vw":2.4},{"c":2.405,"h":2.41,"l":2.4,"n":12,"o":2.4,"t":"2026-10-20T18:00:00Z","v":3711,"vw":2.406536},{"c":2.4,"h":2.405,"l":2.4,"n":6,"o":2.405,"t":"2026-10-20T18:05:00Z","v":749,"vw":2.402286},{"c":2.395,"h":2.4,"l":2.39,"n":44,"o":2.4,"t":"2026-10-20T18:10:00Z","v":13486,"vw":2.396386},{"c":2.395,"h":2.395,"l":2.39,"n":35,"o":2.395,"t":"2026-10-20T18:15:00Z","v":14116,"vw":2.390951},{"c":2.395,"h":2.395,"l":2.39,"n":11,"o":2.395,"t":"2026-10-20T18:20:00Z","v":1948,"vw":2.392059},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-20T18:25:00Z","v":311,"vw":2.395},{"c":2.395,"h":2.395,"l":2.39,"n":12,"o":2.39,"t":"2026-10-20T18:30:00Z","v":1479,"vw":2.391071},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-20T18:35:00Z","v":623,"vw":2.39},{"c":2.395,"h":2.4,"l":2.395,"n":10,"o":2.395,"t":"2026-10-20T18:40:00Z","v":35350,"vw":2.395039},{"c":2.395,"h":2.395,"l":2.39,"n":19,"o":2.395,"t":"2026-10-20T18:45:00Z","v":3283,"vw":2.393437},{"c":2.395,"h":2.395,"l":2.3901,"n":5,"o":2.3901,"t":"2026-10-20T18:50:00Z","v":639,"vw":2.393651},{"c":2.395,"h":2.3958,"l":2.39,"n":8,"o":2.395,"t":"2026-10-20T18:55:00Z","v":860,"vw":2.394232},{"c":2.395,"h":2.4,"l":2.395,"n":20,"o":2.395,"t":"2026-10-20T19:00:00Z","v":1816,"vw":2.395919},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-20T19:05:00Z","v":1300,"vw":2.395},{"c":2.39,"h":2.395,"l":2.385,"n":43,"o":2.395,"t":"2026-10-20T19:10:00Z","v":6428,"vw":2.389561},{"c":2.385,"h":2.39,"l":2.385,"n":6,"o":2.39,"t":"2026-10-20T19:15:00Z","v":1714,"vw":2.388824},{"c":2.385,"h":2.39,"l":2.38,"n":20,"o":2.385,"t":"2026-10-20T19:20:00Z","v":2528,"vw":2.383737},{"c":2.385,"h":2.385,"l":2.385,"n":16,"o":2.385,"t":"2026-10-20T19:25:00Z","v":10719,"vw":2.385},{"c":2.38,"h":2.385,"l":2.38,"n":31,"o":2.385,"t":"2026-10-20T19:30:00Z","v":5050,"vw":2.383916},{"c":2.385,"h":2.385,"l":2.385,"n":11,"o":2.385,"t":"2026-10-20T19:35:00Z","v":1172,"vw":2.385},{"c":2.38,"h":2.385,"l":2.38,"n":13,"o":2.385,"t":"2026-10-20T19:40:00Z","v":2905,"vw":2.383276},{"c":2.385,"h":2.385,"l":2.385,"n":7,"o":2.385,"t":"2026-10-20T19:45:00Z","v":11830,"vw":2.385},{"c":2.385,"h":2.385,"l":2.38,"n":32,"o":2.385,"t":"2026-10-20T19:50:00Z","v":3417,"vw":2.382857},{"c":2.38,"h":2.39,"l":2.38,"n":216,"o":2.385,"t":"2026-10-20T19:55:00Z","v":26606,"vw":2.384447},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-20T20:00:00Z","v":17259,"vw":2.38},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-20T23:10:00Z","v":2000,"vw":2.42},{"c":2.2464,"h":2.2464,"l":2.2464,"n":2,"o":2.2464,"t":"2026-10-20T23:25:00Z","v":1000,"vw":2.2464},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-21T13:25:00Z","v":204,"vw":2.39},{"c":2.37,"h":2.42,"l":2.3,"n":82,"o":2.3,"t":"2026-10-21T13:30:00Z","v":21537,"vw":2.39011},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-21T13:35:00Z","v":700,"vw":2.37},{"c":2.37,"h":2.38,"l":2.37,"n":5,"o":2.38,"t":"2026-10-21T13:40:00Z","v":1215,"vw":2.370833},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-21T13:45:00Z","v":286,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-21T13:50:00Z","v":915,"vw":2.37},{"c":2.37,"h":2.37,"l":2.36,"n":11,"o":2.36,"t":"2026-10-21T13:55:00Z","v":561,"vw":2.36759},{"c":2.365,"h":2.375,"l":2.365,"n":76,"o":2.37,"t":"2026-10-21T14:05:00Z","v":16989,"vw":2.369532},{"c":2.37,"h":2.37,"l":2.365,"n":23,"o":2.365,"t":"2026-10-21T14:10:00Z","v":1635,"vw":2.367797},{"c":2.365,"h":2.375,"l":2.36,"n":124,"o":2.37,"t":"2026-10-21T14:15:00Z","v":15807,"vw":2.368914},{"c":2.365,"h":2.365,"l":2.36,"n":15,"o":2.365,"t":"2026-10-21T14:20:00Z","v":2197,"vw":2.36452},{"c":2.37,"h":2.385,"l":2.365,"n":269,"o":2.37,"t":"2026-10-21T14:25:00Z","v":79306,"vw":2.375276},{"c":2.37,"h":2.3706,"l":2.37,"n":84,"o":2.37,"t":"2026-10-21T14:30:00Z","v":27266,"vw":2.370116},{"c":2.375,"h":2.375,"l":2.37,"n":63,"o":2.37,"t":"2026-10-21T14:35:00Z","v":11882,"vw":2.373839},{"c":2.37,"h":2.375,"l":2.37,"n":83,"o":2.375,"t":"2026-10-21T14:40:00Z","v":31826,"vw":2.373115},{"c":2.35,"h":2.37,"l":2.35,"n":278,"o":2.37,"t":"2026-10-21T14:45:00Z","v":52423,"vw":2.362883},{"c":2.35,"h":2.355,"l":2.35,"n":54,"o":2.35,"t":"2026-10-21T14:50:00Z","v":2482,"vw":2.351025},{"c":2.355,"h":2.355,"l":2.35,"n":47,"o":2.35,"t":"2026-10-21T14:55:00Z","v":8863,"vw":2.353883},{"c":2.35,"h":2.3599,"l":2.35,"n":72,"o":2.3599,"t":"2026-10-21T15:00:00Z","v":13178,"vw":2.35496},{"c":2.345,"h":2.355,"l":2.34,"n":91,"o":2.35,"t":"2026-10-21T15:05:00Z","v":13049,"vw":2.347951},{"c":2.332,"h":2.345,"l":2.332,"n":121,"o":2.34,"t":"2026-10-21T15:10:00Z","v":24273,"vw":2.337816},{"c":2.325,"h":2.33,"l":2.315,"n":223,"o":2.33,"t":"2026-10-21T15:15:00Z","v":55140,"vw":2.32262},{"c":2.325,"h":2.325,"l":2.32,"n":53,"o":2.325,"t":"2026-10-21T15:20:00Z","v":7516,"vw":2.322715},{"c":2.345,"h":2.35,"l":2.325,"n":305,"o":2.325,"t":"2026-10-21T15:25:00Z","v":68561,"vw":2.334193},{"c":2.365,"h":2.365,"l":2.345,"n":137,"o":2.3475,"t":"2026-10-21T15:30:00Z","v":37554,"vw":2.353291},{"c":2.365,"h":2.37,"l":2.36,"n":89,"o":2.36,"t":"2026-10-21T15:35:00Z","v":29824,"vw":2.363652},{"c":2.36,"h":2.36,"l":2.36,"n":58,"o":2.36,"t":"2026-10-21T15:40:00Z","v":3996,"vw":2.36},{"c":2.35,"h":2.365,"l":2.35,"n":160,"o":2.36,"t":"2026-10-21T15:45:00Z","v":25727,"vw":2.356842},{"c":2.345,"h":2.355,"l":2.34,"n":118,"o":2.35,"t":"2026-10-21T15:50:00Z","v":45972,"vw":2.350159},{"c":2.34,"h":2.345,"l":2.34,"n":56,"o":2.345,"t":"2026-10-21T15:55:00Z","v":5578,"vw":2.342538},{"c":2.345,"h":2.345,"l":2.34,"n":59,"o":2.34,"t":"2026-10-21T16:00:00Z","v":4495,"vw":2.341273},{"c":2.34,"h":2.35,"l":2.34,"n":45,"o":2.34,"t":"2026-10-21T16:05:00Z","v":2725,"vw":2.341458},{"c":2.345,"h":2.345,"l":2.33,"n":163,"o":2.34,"t":"2026-10-21T16:10:00Z","v":39904,"vw":2.339371},{"c":2.34,"h":2.345,"l":2.34,"n":41,"o":2.345,"t":"2026-10-21T16:15:00Z","v":6701,"vw":2.344521},{"c":2.34,"h":2.345,"l":2.34,"n":35,"o":2.34,"t":"2026-10-21T16:20:00Z","v":3420,"vw":2.34199},{"c":2.34,"h":2.345,"l":2.34,"n":36,"o":2.34,"t":"2026-10-21T16:25:00Z","v":4194,"vw":2.341007},{"c":2.345,"h":2.35,"l":2.34,"n":67,"o":2.34,"t":"2026-10-21T16:30:00Z","v":12024,"vw":2.345773},{"c":2.36,"h":2.36,"l":2.34,"n":140,"o":2.345,"t":"2026-10-21T16:35:00Z","v":31273,"vw":2.350331},{"c":2.355,"h":2.36,"l":2.35,"n":20,"o":2.355,"t":"2026-10-21T16:40:00Z","v":3939,"vw":2.356448},{"c":2.35,"h":2.36,"l":2.35,"n":23,"o":2.36,"t":"2026-10-21T16:45:00Z","v":2059,"vw":2.355},{"c":2.35,"h":2.355,"l":2.35,"n":26,"o":2.35,"t":"2026-10-21T16:50:00Z","v":2254,"vw":2.35161},{"c":2.35,"h":2.355,"l":2.35,"n":20,"o":2.35,"t":"2026-10-21T16:55:00Z","v":1401,"vw":2.35125},{"c":2.345,"h":2.355,"l":2.34,"n":57,"o":2.355,"t":"2026-10-21T17:00:00Z","v":16173,"vw":2.348849},{"c":2.35,"h":2.35,"l":2.34,"n":28,"o":2.345,"t":"2026-10-21T17:05:00Z","v":3007,"vw":2.34451},{"c":2.345,"h":2.35,"l":2.34,"n":47,"o":2.345,"t":"2026-10-21T17:10:00Z","v":6221,"vw":2.346053},{"c":2.345,"h":2.35,"l":2.34,"n":51,"o":2.35,"t":"2026-10-21T17:15:00Z","v":7467,"vw":2.348343},{"c":2.35,"h":2.35,"l":2.34,"n":35,"o":2.34,"t":"2026-10-21T17:20:00Z","v":7030,"vw":2.348966},{"c":2.345,"h":2.35,"l":2.34,"n":19,"o":2.35,"t":"2026-10-21T17:25:00Z","v":2182,"vw":2.34675},{"c":2.355,"h":2.365,"l":2.34,"n":206,"o":2.34,"t":"2026-10-21T17:30:00Z","v":41214,"vw":2.35361},{"c":2.355,"h":2.355,"l":2.35,"n":39,"o":2.355,"t":"2026-10-21T17:35:00Z","v":2948,"vw":2.354085},{"c":2.355,"h":2.355,"l":2.355,"n":9,"o":2.355,"t":"2026-10-21T17:40:00Z","v":875,"vw":2.355},{"c":2.35,"h":2.355,"l":2.35,"n":42,"o":2.355,"t":"2026-10-21T17:45:00Z","v":4578,"vw":2.354058},{"c":2.365,"h":2.37,"l":2.35,"n":138,"o":2.355,"t":"2026-10-21T17:50:00Z","v":28353,"vw":2.361918},{"c":2.36,"h":2.3677,"l":2.36,"n":52,"o":2.3677,"t":"2026-10-21T17:55:00Z","v":3353,"vw":2.363346},{"c":2.35,"h":2.37,"l":2.35,"n":165,"o":2.36,"t":"2026-10-21T18:00:00Z","v":43456,"vw":2.364097},{"c":2.355,"h":2.36,"l":2.35,"n":87,"o":2.351,"t":"2026-10-21T18:05:00Z","v":38250,"vw":2.353808},{"c":2.365,"h":2.365,"l":2.35,"n":179,"o":2.36,"t":"2026-10-21T18:10:00Z","v":37993,"vw":2.359853},{"c":2.36,"h":2.365,"l":2.36,"n":23,"o":2.365,"t":"2026-10-21T18:15:00Z","v":3645,"vw":2.363651},{"c":2.36,"h":2.365,"l":2.36,"n":74,"o":2.36,"t":"2026-10-21T18:20:00Z","v":24050,"vw":2.362437},{"c":2.365,"h":2.37,"l":2.36,"n":62,"o":2.36,"t":"2026-10-21T18:25:00Z","v":10495,"vw":2.364397},{"c":2.365,"h":2.37,"l":2.36,"n":116,"o":2.365,"t":"2026-10-21T18:30:00Z","v":61067,"vw":2.363848},{"c":2.365,"h":2.37,"l":2.3602,"n":47,"o":2.365,"t":"2026-10-21T18:35:00Z","v":22735,"vw":2.363297},{"c":2.365,"h":2.37,"l":2.365,"n":40,"o":2.365,"t":"2026-10-21T18:40:00Z","v":10261,"vw":2.3667},{"c":2.355,"h":2.37,"l":2.35,"n":274,"o":2.365,"t":"2026-10-21T18:45:00Z","v":66444,"vw":2.361216},{"c":2.355,"h":2.36,"l":2.35,"n":53,"o":2.355,"t":"2026-10-21T18:50:00Z","v":10684,"vw":2.355706},{"c":2.35,"h":2.36,"l":2.35,"n":166,"o":2.35,"t":"2026-10-21T18:55:00Z","v":35757,"vw":2.355806},{"c":2.345,"h":2.355,"l":2.34,"n":174,"o":2.355,"t":"2026-10-21T19:00:00Z","v":35352,"vw":2.348979},{"c":2.35,"h":2.35,"l":2.34,"n":92,"o":2.34,"t":"2026-10-21T19:05:00Z","v":15748,"vw":2.346656},{"c":2.34,"h":2.35,"l":2.34,"n":69,"o":2.345,"t":"2026-10-21T19:10:00Z","v":9348,"vw":2.344659},{"c":2.36,"h":2.36,"l":2.34,"n":122,"o":2.34,"t":"2026-10-21T19:15:00Z","v":27180,"vw":2.349403},{"c":2.35,"h":2.36,"l":2.35,"n":50,"o":2.355,"t":"2026-10-21T19:20:00Z","v":7320,"vw":2.355995},{"c":2.36,"h":2.36,"l":2.35,"n":51,"o":2.35,"t":"2026-10-21T19:25:00Z","v":7307,"vw":2.356115},{"c":2.355,"h":2.36,"l":2.35,"n":108,"o":2.35,"t":"2026-10-21T19:30:00Z","v":14026,"vw":2.354245},{"c":2.355,"h":2.36,"l":2.35,"n":125,"o":2.35,"t":"2026-10-21T19:35:00Z","v":37781,"vw":2.355525},{"c":2.37,"h":2.37,"l":2.35,"n":178,"o":2.35,"t":"2026-10-21T19:40:00Z","v":32630,"vw":2.358958},{"c":2.365,"h":2.37,"l":2.36,"n":130,"o":2.365,"t":"2026-10-21T19:45:00Z","v":16059,"vw":2.367374},{"c":2.365,"h":2.37,"l":2.36,"n":119,"o":2.365,"t":"2026-10-21T19:50:00Z","v":20621,"vw":2.36798},{"c":2.36,"h":2.37,"l":2.36,"n":278,"o":2.365,"t":"2026-10-21T19:55:00Z","v":40659,"vw":2.361722},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-21T20:00:00Z","v":24996,"vw":2.36},{"c":2.35,"h":2.36,"l":2.34,"n":44,"o":2.34,"t":"2026-10-22T13:30:00Z","v":8034,"vw":2.348349},{"c":2.365,"h":2.37,"l":2.36,"n":42,"o":2.36,"t":"2026-10-22T13:35:00Z","v":5644,"vw":2.363041},{"c":2.375,"h":2.375,"l":2.365,"n":26,"o":2.365,"t":"2026-10-22T13:40:00Z","v":4390,"vw":2.371298},{"c":2.375,"h":2.375,"l":2.37,"n":17,"o":2.375,"t":"2026-10-22T13:50:00Z","v":4250,"vw":2.373823},{"c":2.375,"h":2.375,"l":2.375,"n":2,"o":2.375,"t":"2026-10-22T13:55:00Z","v":400,"vw":2.375},{"c":2.375,"h":2.375,"l":2.375,"n":3,"o":2.375,"t":"2026-10-22T14:00:00Z","v":234,"vw":2.375},{"c":2.365,"h":2.375,"l":2.365,"n":31,"o":2.375,"t":"2026-10-22T14:05:00Z","v":9849,"vw":2.37199},{"c":2.361,"h":2.365,"l":2.361,"n":12,"o":2.365,"t":"2026-10-22T14:10:00Z","v":1138,"vw":2.363727},{"c":2.365,"h":2.365,"l":2.355,"n":59,"o":2.36,"t":"2026-10-22T14:15:00Z","v":26320,"vw":2.356658},{"c":2.36,"h":2.365,"l":2.355,"n":57,"o":2.365,"t":"2026-10-22T14:20:00Z","v":17419,"vw":2.359078},{"c":2.36,"h":2.365,"l":2.36,"n":9,"o":2.365,"t":"2026-10-22T14:25:00Z","v":1200,"vw":2.362083},{"c":2.36,"h":2.365,"l":2.36,"n":3,"o":2.365,"t":"2026-10-22T14:30:00Z","v":725,"vw":2.363621},{"c":2.355,"h":2.36,"l":2.355,"n":268,"o":2.36,"t":"2026-10-22T14:35:00Z","v":57074,"vw":2.359167},{"c":2.355,"h":2.355,"l":2.355,"n":8,"o":2.355,"t":"2026-10-22T14:40:00Z","v":850,"vw":2.355},{"c":2.355,"h":2.355,"l":2.35,"n":12,"o":2.355,"t":"2026-10-22T14:45:00Z","v":1110,"vw":2.354545},{"c":2.345,"h":2.355,"l":2.345,"n":45,"o":2.355,"t":"2026-10-22T14:50:00Z","v":6047,"vw":2.349432},{"c":2.345,"h":2.345,"l":2.34,"n":18,"o":2.345,"t":"2026-10-22T14:55:00Z","v":2809,"vw":2.342717},{"c":2.345,"h":2.345,"l":2.34,"n":10,"o":2.34,"t":"2026-10-22T15:00:00Z","v":1320,"vw":2.344615},{"c":2.335,"h":2.345,"l":2.335,"n":91,"o":2.345,"t":"2026-10-22T15:05:00Z","v":12123,"vw":2.337691},{"c":2.335,"h":2.34,"l":2.335,"n":15,"o":2.34,"t":"2026-10-22T15:10:00Z","v":8721,"vw":2.335057},{"c":2.335,"h":2.34,"l":2.335,"n":14,"o":2.335,"t":"2026-10-22T15:15:00Z","v":1476,"vw":2.336729},{"c":2.335,"h":2.335,"l":2.335,"n":20,"o":2.335,"t":"2026-10-22T15:20:00Z","v":2024,"vw":2.335},{"c":2.33,"h":2.335,"l":2.33,"n":9,"o":2.335,"t":"2026-10-22T15:25:00Z","v":910,"vw":2.334444},{"c":2.335,"h":2.335,"l":2.335,"n":9,"o":2.335,"t":"2026-10-22T15:30:00Z","v":594,"vw":2.335},{"c":2.33,"h":2.335,"l":2.325,"n":64,"o":2.335,"t":"2026-10-22T15:35:00Z","v":11707,"vw":2.328007},{"c":2.335,"h":2.335,"l":2.33,"n":18,"o":2.335,"t":"2026-10-22T15:40:00Z","v":1950,"vw":2.3325},{"c":2.335,"h":2.335,"l":2.335,"n":7,"o":2.335,"t":"2026-10-22T15:45:00Z","v":416,"vw":2.335},{"c":2.335,"h":2.335,"l":2.33,"n":24,"o":2.335,"t":"2026-10-22T15:50:00Z","v":4079,"vw":2.333856},{"c":2.335,"h":2.335,"l":2.33,"n":9,"o":2.335,"t":"2026-10-22T15:55:00Z","v":2747,"vw":2.331338},{"c":2.335,"h":2.335,"l":2.335,"n":7,"o":2.335,"t":"2026-10-22T16:00:00Z","v":565,"vw":2.335},{"c":2.335,"h":2.34,"l":2.33,"n":28,"o":2.335,"t":"2026-10-22T16:05:00Z","v":22336,"vw":2.334166},{"c":2.335,"h":2.335,"l":2.33,"n":11,"o":2.335,"t":"2026-10-22T16:10:00Z","v":1184,"vw":2.332273},{"c":2.335,"h":2.34,"l":2.33,"n":21,"o":2.335,"t":"2026-10-22T16:15:00Z","v":2996,"vw":2.334138},{"c":2.335,"h":2.34,"l":2.33,"n":38,"o":2.335,"t":"2026-10-22T16:20:00Z","v":6920,"vw":2.335046},{"c":2.335,"h":2.34,"l":2.33,"n":10,"o":2.335,"t":"2026-10-22T16:25:00Z","v":667,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":6,"o":2.335,"t":"2026-10-22T16:30:00Z","v":317,"vw":2.335},{"c":2.335,"h":2.335,"l":2.33,"n":9,"o":2.335,"t":"2026-10-22T16:35:00Z","v":559,"vw":2.334},{"c":2.325,"h":2.33,"l":2.325,"n":77,"o":2.33,"t":"2026-10-22T16:40:00Z","v":18928,"vw":2.328464},{"c":2.325,"h":2.33,"l":2.32,"n":39,"o":2.325,"t":"2026-10-22T16:45:00Z","v":3374,"vw":2.325919},{"c":2.325,"h":2.33,"l":2.3,"n":346,"o":2.33,"t":"2026-10-22T16:50:00Z","v":90444,"vw":2.3111},{"c":2.33,"h":2.335,"l":2.32,"n":70,"o":2.325,"t":"2026-10-22T16:55:00Z","v":11377,"vw":2.329342},{"c":2.325,"h":2.33,"l":2.32,"n":107,"o":2.33,"t":"2026-10-22T17:00:00Z","v":16221,"vw":2.32654},{"c":2.325,"h":2.33,"l":2.32,"n":17,"o":2.32,"t":"2026-10-22T17:05:00Z","v":2512,"vw":2.325625},{"c":2.325,"h":2.325,"l":2.325,"n":4,"o":2.325,"t":"2026-10-22T17:10:00Z","v":202,"vw":2.325},{"c":2.325,"h":2.33,"l":2.325,"n":30,"o":2.33,"t":"2026-10-22T17:15:00Z","v":5466,"vw":2.328131},{"c":2.325,"h":2.325,"l":2.325,"n":3,"o":2.325,"t":"2026-10-22T17:25:00Z","v":1200,"vw":2.325},{"c":2.325,"h":2.325,"l":2.32,"n":18,"o":2.325,"t":"2026-10-22T17:30:00Z","v":3500,"vw":2.324},{"c":2.325,"h":2.325,"l":2.3247,"n":9,"o":2.3247,"t":"2026-10-22T17:35:00Z","v":2954,"vw":2.324818},{"c":2.325,"h":2.33,"l":2.325,"n":24,"o":2.329,"t":"2026-10-22T17:40:00Z","v":3010,"vw":2.327728},{"c":2.325,"h":2.33,"l":2.325,"n":22,"o":2.3288,"t":"2026-10-22T17:45:00Z","v":2232,"vw":2.327583},{"c":2.325,"h":2.325,"l":2.32,"n":14,"o":2.325,"t":"2026-10-22T17:50:00Z","v":2525,"vw":2.323},{"c":2.32,"h":2.33,"l":2.32,"n":23,"o":2.325,"t":"2026-10-22T17:55:00Z","v":2128,"vw":2.323626},{"c":2.33,"h":2.33,"l":2.325,"n":68,"o":2.325,"t":"2026-10-22T18:00:00Z","v":10013,"vw":2.329082},{"c":2.325,"h":2.325,"l":2.325,"n":18,"o":2.325,"t":"2026-10-22T18:05:00Z","v":5552,"vw":2.325},{"c":2.3223,"h":2.325,"l":2.32,"n":10,"o":2.32,"t":"2026-10-22T18:10:00Z","v":1697,"vw":2.321616},{"c":2.325,"h":2.33,"l":2.315,"n":210,"o":2.32,"t":"2026-10-22T18:15:00Z","v":27382,"vw":2.320415},{"c":2.33,"h":2.33,"l":2.325,"n":88,"o":2.33,"t":"2026-10-22T18:20:00Z","v":18048,"vw":2.327948},{"c":2.33,"h":2.335,"l":2.325,"n":92,"o":2.33,"t":"2026-10-22T18:25:00Z","v":22605,"vw":2.330091},{"c":2.32,"h":2.325,"l":2.32,"n":15,"o":2.325,"t":"2026-10-22T18:30:00Z","v":2321,"vw":2.324551},{"c":2.335,"h":2.335,"l":2.325,"n":74,"o":2.325,"t":"2026-10-22T18:35:00Z","v":18880,"vw":2.331629},{"c":2.365,"h":2.37,"l":2.335,"n":159,"o":2.335,"t":"2026-10-22T18:40:00Z","v":87077,"vw":2.347658},{"c":2.365,"h":2.365,"l":2.365,"n":4,"o":2.365,"t":"2026-10-22T18:45:00Z","v":845,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":22,"o":2.365,"t":"2026-10-22T18:50:00Z","v":4233,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":7,"o":2.365,"t":"2026-10-22T18:55:00Z","v":911,"vw":2.365},{"c":2.362,"h":2.365,"l":2.36,"n":21,"o":2.365,"t":"2026-10-22T19:00:00Z","v":6277,"vw":2.362248},{"c":2.37,"h":2.375,"l":2.365,"n":110,"o":2.365,"t":"2026-10-22T19:05:00Z","v":31371,"vw":2.372289},{"c":2.38,"h":2.385,"l":2.375,"n":174,"o":2.375,"t":"2026-10-22T19:10:00Z","v":56734,"vw":2.380307},{"c":2.38,"h":2.38,"l":2.38,"n":9,"o":2.38,"t":"2026-10-22T19:15:00Z","v":751,"vw":2.38},{"c":2.38,"h":2.385,"l":2.38,"n":30,"o":2.38,"t":"2026-10-22T19:20:00Z","v":9813,"vw":2.380377},{"c":2.38,"h":2.385,"l":2.38,"n":26,"o":2.38,"t":"2026-10-22T19:25:00Z","v":5285,"vw":2.383851},{"c":2.38,"h":2.385,"l":2.375,"n":199,"o":2.38,"t":"2026-10-22T19:30:00Z","v":45250,"vw":2.378698},{"c":2.385,"h":2.385,"l":2.38,"n":46,"o":2.385,"t":"2026-10-22T19:35:00Z","v":4785,"vw":2.384886},{"c":2.385,"h":2.385,"l":2.38,"n":32,"o":2.385,"t":"2026-10-22T19:40:00Z","v":2971,"vw":2.3818},{"c":2.385,"h":2.39,"l":2.375,"n":204,"o":2.385,"t":"2026-10-22T19:45:00Z","v":65776,"vw":2.380154},{"c":2.385,"h":2.395,"l":2.3826,"n":140,"o":2.385,"t":"2026-10-22T19:50:00Z","v":28945,"vw":2.3895},{"c":2.39,"h":2.39,"l":2.38,"n":302,"o":2.385,"t":"2026-10-22T19:55:00Z","v":42732,"vw":2.384487},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-22T20:00:00Z","v":138980,"vw":2.39}],"history":[{"c":2.36,"h":2.38,"l":2.3014,"n":2511,"o":2.38,"t":"2024-10-21T04:00:00Z","v":894398,"vw":2.355228},{"c":2.37,"h":2.3988,"l":2.28,"n":4585,"o":2.33,"t":"2024-10-22T04:00:00Z","v":1232445,"vw":2.347454},{"c":2.29,"h":2.38,"l":2.275,"n":2523,"o":2.37,"t":"2024-10-23T04:00:00Z","v":803545,"vw":2.310735},{"c":2.36,"h":2.37,"l":2.23,"n":5024,"o":2.27,"t":"2024-10-24T04:00:00Z","v":1656454,"vw":2.285897},{"c":2.13,"h":2.355,"l":2.11,"n":10825,"o":2.31,"t":"2024-10-25T04:00:00Z","v":3244501,"vw":2.227082},{"c":2.19,"h":2.195,"l":1.905,"n":17191,"o":2.11,"t":"2024-10-28T04:00:00Z","v":4912681,"vw":2.064142},{"c":2.48,"h":2.49,"l":2.125,"n":9653,"o":2.15,"t":"2024-10-29T04:00:00Z","v":3210972,"vw":2.383876},{"c":2.48,"h":2.64,"l":2.44,"n":13871,"o":2.48,"t":"2024-10-30T04:00:00Z","v":4755807,"vw":2.559542},{"c":2.5,"h":2.61,"l":2.455,"n":7762,"o":2.47,"t":"2024-10-31T04:00:00Z","v":2785685,"vw":2.541528},{"c":2.51,"h":2.555,"l":2.485,"n":8620,"o":2.51,"t":"2024-11-01T04:00:00Z","v":1617445,"vw":2.514345},{"c":2.45,"h":2.6229,"l":2.4212,"n":5285,"o":2.5,"t":"2024-11-04T05:00:00Z","v":1633549,"vw":2.510605},{"c":2.46,"h":2.5,"l":2.38,"n":5367,"o":2.42,"t":"2024-11-05T05:00:00Z","v":2050067,"vw":2.458346},{"c":2.47,"h":2.495,"l":2.39,"n":4124,"o":2.46,"t":"2024-11-06T05:00:00Z","v":1321798,"vw":2.44636},{"c":2.41,"h":2.57,"l":2.39,"n":4706,"o":2.5,"t":"2024-11-07T05:00:00Z","v":1458253,"vw":2.475618},{"c":2.4,"h":2.42,"l":2.33,"n":5207,"o":2.4,"t":"2024-11-08T05:00:00Z","v":1304603,"vw":2.381046},{"c":2.23,"h":2.4,"l":2.21,"n":4944,"o":2.4,"t":"2024-11-11T05:00:00Z","v":1243871,"vw":2.263083},{"c":2.16,"h":2.26,"l":2.15,"n":5165,"o":2.23,"t":"2024-11-12T05:00:00Z","v":1205050,"vw":2.187415},{"c":2.18,"h":2.18,"l":2.09,"n":4730,"o":2.18,"t":"2024-11-13T05:00:00Z","v":1346553,"vw":2.150647},{"c":2.2,"h":2.205,"l":2.11,"n":6654,"o":2.11,"t":"2024-11-14T05:00:00Z","v":2684888,"vw":2.170543},{"c":2.12,"h":2.2192,"l":2.11,"n":3540,"o":2.18,"t":"2024-11-15T05:00:00Z","v":1925366,"vw":2.164119},{"c":2.12,"h":2.26,"l":2.075,"n":4510,"o":2.1,"t":"2024-11-18T05:00:00Z","v":1870770,"vw":2.178508},{"c":2,"h":2.15,"l":1.99,"n":7711,"o":2.13,"t":"2024-11-19T05:00:00Z","v":3750865,"vw":2.03989},{"c":2,"h":2.05,"l":1.88,"n":11846,"o":1.99,"t":"2024-11-20T05:00:00Z","v":7277901,"vw":1.992398},{"c":2.06,"h":2.07,"l":1.9535,"n":6426,"o":2,"t":"2024-11-21T05:00:00Z","v":2685820,"vw":2.038318},{"c":2.07,"h":2.11,"l":2.05,"n":2824,"o":2.06,"t":"2024-11-22T05:00:00Z","v":1157815,"vw":2.070703},{"c":2,"h":2.13,"l":1.99,"n":4594,"o":2.11,"t":"2024-11-25T05:00:00Z","v":1524451,"vw":2.033303},{"c":1.96,"h":1.98,"l":1.89,"n":5502,"o":1.98,"t":"2024-11-26T05:00:00Z","v":1355812,"vw":1.934984},{"c":1.94,"h":1.995,"l":1.91,"n":5902,"o":1.94,"t":"2024-11-27T05:00:00Z","v":1650631,"vw":1.950906},{"c":2.01,"h":2.04,"l":1.91,"n":3155,"o":1.96,"t":"2024-11-29T05:00:00Z","v":1210498,"vw":2.015129},{"c":2,"h":2.04,"l":1.975,"n":3939,"o":2.01,"t":"2024-12-02T05:00:00Z","v":1493566,"vw":2.002819},{"c":2,"h":2.05,"l":1.98,"n":5505,"o":2,"t":"2024-12-03T05:00:00Z","v":1943233,"vw":2.008985},{"c":2,"h":2.055,"l":1.97,"n":5775,"o":2,"t":"2024-12-04T05:00:00Z","v":1592394,"vw":2.008898},{"c":2.01,"h":2.04,"l":1.98,"n":4140,"o":2.03,"t":"2024-12-05T05:00:00Z","v":1362078,"vw":2.001795},{"c":1.98,"h":2.03,"l":1.95,"n":2370,"o":1.98,"t":"2024-12-06T05:00:00Z","v":761924,"vw":1.976529},{"c":1.98,"h":2.07,"l":1.96,"n":3895,"o":1.98,"t":"2024-12-09T05:00:00Z","v":1544396,"vw":2.001146},{"c":1.94,"h":2,"l":1.87,"n":3548,"o":2,"t":"2024-12-10T05:00:00Z","v":1461936,"vw":1.927623},{"c":1.94,"h":1.94,"l":1.88,"n":3076,"o":1.93,"t":"2024-12-11T05:00:00Z","v":1103109,"vw":1.91489},{"c":1.97,"h":2,"l":1.91,"n":2935,"o":1.94,"t":"2024-12-12T05:00:00Z","v":1072170,"vw":1.964967},{"c":1.97,"h":2.04,"l":1.92,"n":7464,"o":1.92,"t":"2024-12-13T05:00:00Z","v":1951379,"vw":1.972931},{"c":1.91,"h":1.97,"l":1.91,"n":6765,"o":1.96,"t":"2024-12-16T05:00:00Z","v":1519559,"vw":1.926665},{"c":1.89,"h":1.92,"l":1.85,"n":3353,"o":1.92,"t":"2024-12-17T05:00:00Z","v":1061602,"vw":1.881914},{"c":1.82,"h":1.92,"l":1.77,"n":5213,"o":1.89,"t":"2024-12-18T05:00:00Z","v":1839536,"vw":1.837071},{"c":1.78,"h":1.855,"l":1.76,"n":3918,"o":1.85,"t":"2024-12-19T05:00:00Z","v":2208444,"vw":1.797881},{"c":1.77,"h":1.81,"l":1.74,"n":2927,"o":1.78,"t":"2024-12-20T05:00:00Z","v":1098547,"vw":1.77833},{"c":1.77,"h":1.8,"l":1.74,"n":4786,"o":1.8,"t":"2024-12-23T05:00:00Z","v":1979341,"vw":1.758911},{"c":1.76,"h":1.79,"l":1.74,"n":2507,"o":1.77,"t":"2024-12-24T05:00:00Z","v":694056,"vw":1.767784},{"c":1.76,"h":1.79,"l":1.75,"n":2535,"o":1.76,"t":"2024-12-26T05:00:00Z","v":1050074,"vw":1.768945},{"c":1.77,"h":1.81,"l":1.75,"n":3293,"o":1.78,"t":"2024-12-27T05:00:00Z","v":1258403,"vw":1.778028},{"c":1.69,"h":1.76,"l":1.69,"n":3290,"o":1.76,"t":"2024-12-30T05:00:00Z","v":2113867,"vw":1.712493},{"c":1.68,"h":1.73,"l":1.66,"n":4225,"o":1.72,"t":"2024-12-31T05:00:00Z","v":1901414,"vw":1.683199},{"c":1.75,"h":1.75,"l":1.705,"n":3038,"o":1.71,"t":"2025-01-02T05:00:00Z","v":1363897,"vw":1.729028},{"c":1.73,"h":1.78,"l":1.68,"n":4215,"o":1.78,"t":"2025-01-03T05:00:00Z","v":1987898,"vw":1.711631},{"c":1.87,"h":1.9,"l":1.76,"n":6159,"o":1.78,"t":"2025-01-06T05:00:00Z","v":2975340,"vw":1.84504},{"c":1.98,"h":2.01,"l":1.9,"n":8798,"o":1.9,"t":"2025-01-07T05:00:00Z","v":3355690,"vw":1.971606},{"c":1.88,"h":1.97,"l":1.86,"n":4248,"o":1.97,"t":"2025-01-08T05:00:00Z","v":1699652,"vw":1.902397},{"c":1.81,"h":1.88,"l":1.79,"n":4842,"o":1.88,"t":"2025-01-10T05:00:00Z","v":1595628,"vw":1.817863},{"c":1.74,"h":1.82,"l":1.71,"n":7128,"o":1.82,"t":"2025-01-13T05:00:00Z","v":2600312,"vw":1.751597},{"c":1.75,"h":1.85,"l":1.72,"n":6771,"o":1.82,"t":"2025-01-14T05:00:00Z","v":1943001,"vw":1.750088},{"c":1.74,"h":1.8,"l":1.72,"n":5744,"o":1.77,"t":"2025-01-15T05:00:00Z","v":2057919,"vw":1.746135},{"c":1.72,"h":1.76,"l":1.7,"n":5813,"o":1.76,"t":"2025-01-16T05:00:00Z","v":1371524,"vw":1.716241},{"c":1.71,"h":1.76,"l":1.7,"n":4277,"o":1.73,"t":"2025-01-17T05:00:00Z","v":1116400,"vw":1.714918},{"c":1.76,"h":1.79,"l":1.73,"n":4551,"o":1.79,"t":"2025-01-21T05:00:00Z","v":1607420,"vw":1.747706},{"c":1.81,"h":1.81,"l":1.72,"n":5519,"o":1.79,"t":"2025-01-22T05:00:00Z","v":2261621,"vw":1.770588},{"c":1.81,"h":1.87,"l":1.77,"n":4201,"o":1.8,"t":"2025-01-23T05:00:00Z","v":1711722,"vw":1.827722},{"c":1.85,"h":1.88,"l":1.81,"n":3469,"o":1.81,"t":"2025-01-24T05:00:00Z","v":1071745,"vw":1.852836},{"c":1.77,"h":1.825,"l":1.75,"n":2961,"o":1.8,"t":"2025-01-27T05:00:00Z","v":1272466,"vw":1.782442},{"c":1.81,"h":1.81,"l":1.74,"n":1920,"o":1.74,"t":"2025-01-28T05:00:00Z","v":15643464,"vw":1.792592},{"c":1.86,"h":1.87,"l":1.78,"n":4547,"o":1.87,"t":"2025-01-29T05:00:00Z","v":1581560,"vw":1.84387},{"c":1.92,"h":1.96,"l":1.83,"n":6607,"o":1.86,"t":"2025-01-30T05:00:00Z","v":2669959,"vw":1.917255},{"c":1.92,"h":1.98,"l":1.89,"n":5973,"o":1.92,"t":"2025-01-31T05:00:00Z","v":2146909,"vw":1.934871},{"c":1.98,"h":2.02,"l":1.82,"n":8073,"o":1.86,"t":"2025-02-03T05:00:00Z","v":2946532,"vw":1.971638},{"c":2.01,"h":2.02,"l":1.94,"n":5567,"o":1.95,"t":"2025-02-04T05:00:00Z","v":1441565,"vw":2.000417},{"c":2.01,"h":2.04,"l":1.97,"n":3683,"o":2.01,"t":"2025-02-05T05:00:00Z","v":1168183,"vw":2.006231},{"c":1.99,"h":2.05,"l":1.955,"n":6721,"o":2.025,"t":"2025-02-06T05:00:00Z","v":2191116,"vw":1.99186},{"c":1.98,"h":2,"l":1.96,"n":3447,"o":2,"t":"2025-02-07T05:00:00Z","v":895680,"vw":1.972656},{"c":1.98,"h":2.01,"l":1.97,"n":2113,"o":2,"t":"2025-02-10T05:00:00Z","v":676822,"vw":1.983364},{"c":2.01,"h":2.02,"l":1.96,"n":3502,"o":1.98,"t":"2025-02-11T05:00:00Z","v":1611938,"vw":1.99743},{"c":2.11,"h":2.11,"l":1.995,"n":5349,"o":2,"t":"2025-02-12T05:00:00Z","v":2230064,"vw":2.052401},{"c":2.16,"h":2.19,"l":2.075,"n":4627,"o":2.09,"t":"2025-02-13T05:00:00Z","v":2268587,"vw":2.147989},{"c":2.17,"h":2.2,"l":2.15,"n":3022,"o":2.18,"t":"2025-02-14T05:00:00Z","v":1118695,"vw":2.166994},{"c":2.12,"h":2.22,"l":2.12,"n":4682,"o":2.2,"t":"2025-02-18T05:00:00Z","v":2992707,"vw":2.151786},{"c":2.07,"h":2.12,"l":2.05,"n":6668,"o":2.12,"t":"2025-02-19T05:00:00Z","v":2177305,"vw":2.082134},{"c":2.07,"h":2.2089,"l":2.06,"n":8238,"o":2.08,"t":"2025-02-20T05:00:00Z","v":2908394,"vw":2.129759},{"c":1.94,"h":2.06,"l":1.92,"n":7917,"o":2.01,"t":"2025-02-21T05:00:00Z","v":3010257,"vw":1.968179},{"c":1.96,"h":2,"l":1.88,"n":5095,"o":1.97,"t":"2025-02-24T05:00:00Z","v":2775506,"vw":1.958032},{"c":1.96,"h":1.98,"l":1.9,"n":6472,"o":1.97,"t":"2025-02-25T05:00:00Z","v":1718562,"vw":1.948519},{"c":1.95,"h":1.99,"l":1.94,"n":2082,"o":1.96,"t":"2025-02-26T05:00:00Z","v":836607,"vw":1.964869},{"c":1.93,"h":1.985,"l":1.905,"n":3924,"o":1.96,"t":"2025-02-27T05:00:00Z","v":1313940,"vw":1.941016},{"c":1.95,"h":1.97,"l":1.9,"n":2929,"o":1.94,"t":"2025-02-28T05:00:00Z","v":840041,"vw":1.937053},{"c":1.92,"h":2.02,"l":1.9101,"n":4071,"o":2.02,"t":"2025-03-03T05:00:00Z","v":1690900,"vw":1.972658},{"c":1.9,"h":1.925,"l":1.84,"n":5839,"o":1.9,"t":"2025-03-04T05:00:00Z","v":1370914,"vw":1.893402},{"c":1.98,"h":1.995,"l":1.93,"n":3440,"o":1.95,"t":"2025-03-05T05:00:00Z","v":1061744,"vw":1.961654},{"c":2.04,"h":2.128,"l":1.96,"n":4865,"o":2,"t":"2025-03-06T05:00:00Z","v":2584885,"vw":2.045975},{"c":2.08,"h":2.1,"l":1.985,"n":2978,"o":2.05,"t":"2025-03-07T05:00:00Z","v":1278062,"vw":2.04768},{"c":2.02,"h":2.07,"l":1.95,"n":5317,"o":2.06,"t":"2025-03-10T04:00:00Z","v":1867097,"vw":2.014402},{"c":1.99,"h":2.04,"l":1.955,"n":4715,"o":2.01,"t":"2025-03-11T04:00:00Z","v":1825750,"vw":1.995533},{"c":1.89,"h":2.05,"l":1.86,"n":4407,"o":2.05,"t":"2025-03-12T04:00:00Z","v":1909242,"vw":1.916079},{"c":1.76,"h":1.98,"l":1.73,"n":9103,"o":1.94,"t":"2025-03-13T04:00:00Z","v":6717949,"vw":1.793438},{"c":1.78,"h":1.84,"l":1.765,"n":6597,"o":1.77,"t":"2025-03-14T04:00:00Z","v":3540571,"vw":1.792972},{"c":1.77,"h":1.8154,"l":1.735,"n":8119,"o":1.8,"t":"2025-03-17T04:00:00Z","v":3581045,"vw":1.763064},{"c":1.71,"h":1.77,"l":1.67,"n":11883,"o":1.75,"t":"2025-03-18T04:00:00Z","v":6886365,"vw":1.716584},{"c":1.7,"h":1.735,"l":1.67,"n":9527,"o":1.73,"t":"2025-03-19T04:00:00Z","v":6051470,"vw":1.693249},{"c":1.72,"h":1.73,"l":1.67,"n":7074,"o":1.68,"t":"2025-03-20T04:00:00Z","v":3593510,"vw":1.70321},{"c":1.68,"h":1.72,"l":1.67,"n":8129,"o":1.68,"t":"2025-03-21T04:00:00Z","v":2880447,"vw":1.690082},{"c":1.76,"h":1.77,"l":1.7,"n":3626,"o":1.7,"t":"2025-03-24T04:00:00Z","v":1485344,"vw":1.748932},{"c":1.83,"h":1.87,"l":1.755,"n":3548,"o":1.76,"t":"2025-03-25T04:00:00Z","v":1640774,"vw":1.829648},{"c":1.8,"h":1.86,"l":1.78,"n":6108,"o":1.85,"t":"2025-03-26T04:00:00Z","v":1979107,"vw":1.813467},{"c":1.81,"h":1.83,"l":1.76,"n":3809,"o":1.78,"t":"2025-03-27T04:00:00Z","v":1030958,"vw":1.804224},{"c":1.74,"h":1.81,"l":1.73,"n":4316,"o":1.81,"t":"2025-03-28T04:00:00Z","v":1045055,"vw":1.749066},{"c":1.75,"h":1.75,"l":1.69,"n":2407,"o":1.72,"t":"2025-03-31T04:00:00Z","v":1004804,"vw":1.720218},{"c":1.77,"h":1.7798,"l":1.69,"n":2574,"o":1.74,"t":"2025-04-01T04:00:00Z","v":1262538,"vw":1.740697},{"c":1.77,"h":1.8,"l":1.725,"n":3265,"o":1.73,"t":"2025-04-02T04:00:00Z","v":1441673,"vw":1.768458},{"c":1.75,"h":1.8,"l":1.73,"n":5632,"o":1.74,"t":"2025-04-03T04:00:00Z","v":2202904,"vw":1.758103},{"c":1.66,"h":1.7,"l":1.615,"n":6458,"o":1.7,"t":"2025-04-04T04:00:00Z","v":3590350,"vw":1.648254},{"c":1.61,"h":1.715,"l":1.56,"n":7992,"o":1.63,"t":"2025-04-07T04:00:00Z","v":3231730,"vw":1.624949},{"c":1.6,"h":1.67,"l":1.56,"n":5828,"o":1.67,"t":"2025-04-08T04:00:00Z","v":2593422,"vw":1.605068},{"c":1.72,"h":1.735,"l":1.55,"n":6349,"o":1.58,"t":"2025-04-09T04:00:00Z","v":2741567,"vw":1.643143},{"c":1.65,"h":1.72,"l":1.62,"n":6436,"o":1.72,"t":"2025-04-10T04:00:00Z","v":2626644,"vw":1.649932},{"c":1.7,"h":1.7,"l":1.61,"n":6445,"o":1.68,"t":"2025-04-11T04:00:00Z","v":2216968,"vw":1.649563},{"c":1.72,"h":1.73,"l":1.67,"n":5635,"o":1.73,"t":"2025-04-14T04:00:00Z","v":1567677,"vw":1.698592},{"c":1.73,"h":1.745,"l":1.7,"n":4017,"o":1.72,"t":"2025-04-15T04:00:00Z","v":1285863,"vw":1.723517},{"c":1.77,"h":1.78,"l":1.71,"n":5071,"o":1.71,"t":"2025-04-16T04:00:00Z","v":1959702,"vw":1.763533},{"c":1.87,"h":1.88,"l":1.77,"n":6106,"o":1.78,"t":"2025-04-17T04:00:00Z","v":2376555,"vw":1.839163},{"c":1.81,"h":1.87,"l":1.775,"n":3607,"o":1.83,"t":"2025-04-21T04:00:00Z","v":1005955,"vw":1.801017},{"c":1.85,"h":1.87,"l":1.79,"n":7681,"o":1.85,"t":"2025-04-22T04:00:00Z","v":2513690,"vw":1.825203},{"c":1.94,"h":1.94,"l":1.835,"n":6333,"o":1.86,"t":"2025-04-23T04:00:00Z","v":2426214,"vw":1.909384},{"c":1.95,"h":1.97,"l":1.89,"n":3226,"o":1.93,"t":"2025-04-24T04:00:00Z","v":1139392,"vw":1.940374},{"c":1.99,"h":1.99,"l":1.91,"n":5387,"o":1.97,"t":"2025-04-25T04:00:00Z","v":1661145,"vw":1.967999},{"c":2,"h":2.05,"l":1.99,"n":4191,"o":1.99,"t":"2025-04-28T04:00:00Z","v":1512478,"vw":2.014781},{"c":1.89,"h":2,"l":1.87,"n":8587,"o":1.985,"t":"2025-04-29T04:00:00Z","v":2282728,"vw":1.893134},{"c":1.82,"h":1.82,"l":1.69,"n":8427,"o":1.73,"t":"2025-04-30T04:00:00Z","v":4094220,"vw":1.770836},{"c":1.76,"h":1.8288,"l":1.72,"n":7879,"o":1.81,"t":"2025-05-01T04:00:00Z","v":2141774,"vw":1.750784},{"c":1.76,"h":1.79,"l":1.715,"n":6809,"o":1.77,"t":"2025-05-02T04:00:00Z","v":2811435,"vw":1.753873},{"c":1.71,"h":1.75,"l":1.7,"n":4872,"o":1.75,"t":"2025-05-05T04:00:00Z","v":2039508,"vw":1.723066},{"c":1.79,"h":1.8,"l":1.67,"n":5755,"o":1.71,"t":"2025-05-06T04:00:00Z","v":2233575,"vw":1.753995},{"c":1.8,"h":1.85,"l":1.78,"n":8845,"o":1.79,"t":"2025-05-07T04:00:00Z","v":2639362,"vw":1.809954},{"c":1.81,"h":1.83,"l":1.76,"n":5251,"o":1.82,"t":"2025-05-08T04:00:00Z","v":2012078,"vw":1.798183},{"c":1.81,"h":1.835,"l":1.79,"n":5580,"o":1.83,"t":"2025-05-09T04:00:00Z","v":1674458,"vw":1.814872},{"c":1.8,"h":1.83,"l":1.79,"n":4588,"o":1.83,"t":"2025-05-12T04:00:00Z","v":1368155,"vw":1.808457},{"c":1.84,"h":1.88,"l":1.8001,"n":8194,"o":1.82,"t":"2025-05-13T04:00:00Z","v":5849514,"vw":1.846488},{"c":1.99,"h":1.99,"l":1.84,"n":5428,"o":1.84,"t":"2025-05-14T04:00:00Z","v":2781656,"vw":1.933769},{"c":2.03,"h":2.04,"l":1.96,"n":5248,"o":1.96,"t":"2025-05-15T04:00:00Z","v":2456311,"vw":2.01949},{"c":2.01,"h":2.04,"l":1.99,"n":2885,"o":2.02,"t":"2025-05-16T04:00:00Z","v":1066870,"vw":2.022554},{"c":2.03,"h":2.05,"l":1.99,"n":3215,"o":1.99,"t":"2025-05-19T04:00:00Z","v":839958,"vw":2.038091},{"c":2.1,"h":2.11,"l":2.03,"n":4401,"o":2.03,"t":"2025-05-20T04:00:00Z","v":1609812,"vw":2.089756},{"c":2.08,"h":2.105,"l":2.0646,"n":4922,"o":2.1,"t":"2025-05-21T04:00:00Z","v":1935016,"vw":2.081369},{"c":2.04,"h":2.105,"l":2.04,"n":6020,"o":2.06,"t":"2025-05-22T04:00:00Z","v":2588058,"vw":2.05906},{"c":2.02,"h":2.04,"l":2,"n":8876,"o":2.03,"t":"2025-05-23T04:00:00Z","v":3614138,"vw":2.022644},{"c":2.01,"h":2.07,"l":2.01,"n":5161,"o":2.04,"t":"2025-05-27T04:00:00Z","v":1268252,"vw":2.033973},{"c":2.01,"h":2.04,"l":1.99,"n":5173,"o":2,"t":"2025-05-28T04:00:00Z","v":2315728,"vw":2.006132},{"c":1.99,"h":2.02,"l":1.98,"n":6289,"o":2.02,"t":"2025-05-29T04:00:00Z","v":2354553,"vw":1.998281},{"c":1.91,"h":1.98,"l":1.86,"n":9311,"o":1.92,"t":"2025-05-30T04:00:00Z","v":3496421,"vw":1.893852},{"c":1.97,"h":1.97,"l":1.89,"n":7457,"o":1.92,"t":"2025-06-02T04:00:00Z","v":2024629,"vw":1.94964},{"c":1.96,"h":1.98,"l":1.945,"n":3817,"o":1.95,"t":"2025-06-03T04:00:00Z","v":1100471,"vw":1.966446},{"c":1.98,"h":2.01,"l":1.97,"n":3382,"o":1.98,"t":"2025-06-04T04:00:00Z","v":1950319,"vw":1.990069},{"c":1.99,"h":2.01,"l":1.96,"n":4592,"o":1.96,"t":"2025-06-05T04:00:00Z","v":1535829,"vw":1.99438},{"c":1.99,"h":2.03,"l":1.96,"n":5386,"o":1.99,"t":"2025-06-06T04:00:00Z","v":2671162,"vw":2.000702},{"c":2,"h":2.04,"l":1.98,"n":3630,"o":2,"t":"2025-06-09T04:00:00Z","v":1935406,"vw":2.006419},{"c":1.99,"h":2.015,"l":1.97,"n":5609,"o":2,"t":"2025-06-10T04:00:00Z","v":3153608,"vw":1.994383},{"c":2.16,"h":2.16,"l":1.99,"n":6058,"o":2.02,"t":"2025-06-11T04:00:00Z","v":4519939,"vw":2.05726},{"c":2.23,"h":2.23,"l":2.14,"n":3958,"o":2.15,"t":"2025-06-12T04:00:00Z","v":1408448,"vw":2.199046},{"c":2.18,"h":2.22,"l":2.17,"n":3453,"o":2.21,"t":"2025-06-13T04:00:00Z","v":1159662,"vw":2.19521},{"c":2.25,"h":2.26,"l":2.19,"n":4641,"o":2.21,"t":"2025-06-16T04:00:00Z","v":1751038,"vw":2.227696},{"c":2.26,"h":2.27,"l":2.215,"n":3042,"o":2.22,"t":"2025-06-17T04:00:00Z","v":870105,"vw":2.249568},{"c":2.24,"h":2.28,"l":2.22,"n":4227,"o":2.26,"t":"2025-06-18T04:00:00Z","v":1268984,"vw":2.255975},{"c":2.28,"h":2.36,"l":2.27,"n":6731,"o":2.28,"t":"2025-06-20T04:00:00Z","v":2538622,"vw":2.310735},{"c":2.37,"h":2.37,"l":2.22,"n":4967,"o":2.26,"t":"2025-06-23T04:00:00Z","v":1852972,"vw":2.313948},{"c":2.48,"h":2.49,"l":2.36,"n":6098,"o":2.36,"t":"2025-06-24T04:00:00Z","v":2709672,"vw":2.442983},{"c":2.45,"h":2.49,"l":2.375,"n":5584,"o":2.49,"t":"2025-06-25T04:00:00Z","v":2337110,"vw":2.430867},{"c":2.39,"h":2.48,"l":2.38,"n":3684,"o":2.48,"t":"2025-06-26T04:00:00Z","v":1503224,"vw":2.413041},{"c":2.28,"h":2.425,"l":2.27,"n":4712,"o":2.42,"t":"2025-06-27T04:00:00Z","v":1860319,"vw":2.334763},{"c":2.19,"h":2.295,"l":2.19,"n":3469,"o":2.28,"t":"2025-06-30T04:00:00Z","v":1327029,"vw":2.229287},{"c":2.25,"h":2.27,"l":2.182,"n":3456,"o":2.19,"t":"2025-07-01T04:00:00Z","v":1367038,"vw":2.233674},{"c":2.31,"h":2.34,"l":2.25,"n":5904,"o":2.25,"t":"2025-07-02T04:00:00Z","v":2368477,"vw":2.299309},{"c":2.34,"h":2.36,"l":2.31,"n":2470,"o":2.31,"t":"2025-07-03T04:00:00Z","v":461509,"vw":2.334758},{"c":2.25,"h":2.37,"l":2.25,"n":5351,"o":2.37,"t":"2025-07-07T04:00:00Z","v":2046815,"vw":2.268682},{"c":2.22,"h":2.27,"l":2.22,"n":3875,"o":2.26,"t":"2025-07-08T04:00:00Z","v":1350756,"vw":2.245318},{"c":2.19,"h":2.2599,"l":2.19,"n":3408,"o":2.22,"t":"2025-07-09T04:00:00Z","v":1091590,"vw":2.215703},{"c":2.16,"h":2.22,"l":2.15,"n":4010,"o":2.18,"t":"2025-07-10T04:00:00Z","v":975201,"vw":2.183169},{"c":2.18,"h":2.195,"l":2.1242,"n":2124,"o":2.13,"t":"2025-07-11T04:00:00Z","v":740602,"vw":2.17094},{"c":2.15,"h":2.18,"l":2.15,"n":1765,"o":2.17,"t":"2025-07-14T04:00:00Z","v":333271,"vw":2.160169},{"c":2.12,"h":2.19,"l":2.11,"n":2614,"o":2.17,"t":"2025-07-15T04:00:00Z","v":612379,"vw":2.135552},{"c":2.13,"h":2.15,"l":2.12,"n":1889,"o":2.14,"t":"2025-07-16T04:00:00Z","v":435827,"vw":2.135254},{"c":2.1,"h":2.14,"l":2.07,"n":2871,"o":2.12,"t":"2025-07-17T04:00:00Z","v":818649,"vw":2.091381},{"c":2.08,"h":2.125,"l":2.03,"n":4674,"o":2.12,"t":"2025-07-18T04:00:00Z","v":1510358,"vw":2.072171},{"c":2.14,"h":2.15,"l":2.08,"n":7500,"o":2.08,"t":"2025-07-21T04:00:00Z","v":2068440,"vw":2.116971},{"c":2.37,"h":2.41,"l":2.15,"n":11681,"o":2.15,"t":"2025-07-22T04:00:00Z","v":4057405,"vw":2.336103},{"c":2.45,"h":2.535,"l":2.43,"n":11455,"o":2.47,"t":"2025-07-23T04:00:00Z","v":2921752,"vw":2.472343},{"c":2.41,"h":2.475,"l":2.4,"n":4069,"o":2.43,"t":"2025-07-24T04:00:00Z","v":1041310,"vw":2.428024},{"c":2.37,"h":2.46,"l":2.335,"n":4575,"o":2.44,"t":"2025-07-25T04:00:00Z","v":1139539,"vw":2.365875},{"c":2.3,"h":2.39,"l":2.275,"n":3040,"o":2.38,"t":"2025-07-28T04:00:00Z","v":698928,"vw":2.301448},{"c":2.5,"h":2.6,"l":2.48,"n":16123,"o":2.52,"t":"2025-07-29T04:00:00Z","v":6504798,"vw":2.520846},{"c":2.81,"h":2.82,"l":2.511,"n":15365,"o":2.55,"t":"2025-07-30T04:00:00Z","v":4996291,"vw":2.705597},{"c":2.8,"h":2.89,"l":2.78,"n":8003,"o":2.85,"t":"2025-07-31T04:00:00Z","v":2691637,"vw":2.829626},{"c":2.72,"h":2.8,"l":2.69,"n":4589,"o":2.78,"t":"2025-08-01T04:00:00Z","v":1842747,"vw":2.727209},{"c":2.57,"h":2.79,"l":2.57,"n":4210,"o":2.78,"t":"2025-08-04T04:00:00Z","v":1360788,"vw":2.635054},{"c":2.45,"h":2.59,"l":2.405,"n":4601,"o":2.59,"t":"2025-08-05T04:00:00Z","v":2490212,"vw":2.458148},{"c":2.43,"h":2.48,"l":2.42,"n":3734,"o":2.43,"t":"2025-08-06T04:00:00Z","v":1247463,"vw":2.437118},{"c":2.46,"h":2.49,"l":2.405,"n":3016,"o":2.44,"t":"2025-08-07T04:00:00Z","v":854173,"vw":2.445752},{"c":2.38,"h":2.5,"l":2.35,"n":4403,"o":2.42,"t":"2025-08-08T04:00:00Z","v":1794924,"vw":2.413149},{"c":2.32,"h":2.4,"l":2.31,"n":2667,"o":2.38,"t":"2025-08-11T04:00:00Z","v":792963,"vw":2.34071},{"c":2.3,"h":2.32,"l":2.27,"n":3714,"o":2.32,"t":"2025-08-12T04:00:00Z","v":1124264,"vw":2.295052},{"c":2.38,"h":2.38,"l":2.29,"n":5061,"o":2.3,"t":"2025-08-13T04:00:00Z","v":2037818,"vw":2.32104},{"c":2.35,"h":2.43,"l":2.33,"n":2901,"o":2.36,"t":"2025-08-14T04:00:00Z","v":1102007,"vw":2.363413},{"c":2.47,"h":2.47,"l":2.36,"n":4330,"o":2.36,"t":"2025-08-15T04:00:00Z","v":846925,"vw":2.434846},{"c":2.5,"h":2.51,"l":2.42,"n":5085,"o":2.47,"t":"2025-08-18T04:00:00Z","v":1752011,"vw":2.47047},{"c":2.44,"h":2.51,"l":2.42,"n":2559,"o":2.5,"t":"2025-08-19T04:00:00Z","v":847288,"vw":2.453494},{"c":2.37,"h":2.4554,"l":2.36,"n":2429,"o":2.44,"t":"2025-08-20T04:00:00Z","v":884897,"vw":2.392974},{"c":2.36,"h":2.41,"l":2.335,"n":3066,"o":2.38,"t":"2025-08-21T04:00:00Z","v":1326428,"vw":2.359019},{"c":2.49,"h":2.5128,"l":2.33,"n":3530,"o":2.37,"t":"2025-08-22T04:00:00Z","v":1379151,"vw":2.471368},{"c":2.49,"h":2.54,"l":2.48,"n":3871,"o":2.52,"t":"2025-08-25T04:00:00Z","v":1021500,"vw":2.503968},{"c":2.47,"h":2.54,"l":2.44,"n":3645,"o":2.48,"t":"2025-08-26T04:00:00Z","v":954806,"vw":2.478734},{"c":2.69,"h":2.73,"l":2.51,"n":6239,"o":2.55,"t":"2025-08-27T04:00:00Z","v":2418615,"vw":2.666638},{"c":2.77,"h":2.79,"l":2.6614,"n":6659,"o":2.7,"t":"2025-08-28T04:00:00Z","v":2039334,"vw":2.726676},{"c":2.79,"h":2.81,"l":2.73,"n":3291,"o":2.8,"t":"2025-08-29T04:00:00Z","v":884176,"vw":2.766282},{"c":2.82,"h":2.83,"l":2.72,"n":3831,"o":2.76,"t":"2025-09-02T04:00:00Z","v":834171,"vw":2.797232},{"c":2.83,"h":2.8999,"l":2.795,"n":3758,"o":2.88,"t":"2025-09-03T04:00:00Z","v":979122,"vw":2.840547},{"c":2.84,"h":2.89,"l":2.795,"n":3757,"o":2.84,"t":"2025-09-04T04:00:00Z","v":1049681,"vw":2.840692},{"c":2.93,"h":2.95,"l":2.845,"n":5727,"o":2.86,"t":"2025-09-05T04:00:00Z","v":1667129,"vw":2.891833},{"c":2.85,"h":2.95,"l":2.83,"n":5159,"o":2.95,"t":"2025-09-08T04:00:00Z","v":1195924,"vw":2.860632},{"c":2.8,"h":2.89,"l":2.79,"n":4098,"o":2.85,"t":"2025-09-09T04:00:00Z","v":982728,"vw":2.82901},{"c":2.78,"h":2.83,"l":2.76,"n":3365,"o":2.78,"t":"2025-09-10T04:00:00Z","v":756320,"vw":2.795388},{"c":2.77,"h":2.82,"l":2.73,"n":3835,"o":2.8,"t":"2025-09-11T04:00:00Z","v":1080850,"vw":2.767636},{"c":2.88,"h":2.9688,"l":2.775,"n":4941,"o":2.8,"t":"2025-09-12T04:00:00Z","v":1134716,"vw":2.846202},{"c":2.85,"h":2.89,"l":2.84,"n":3406,"o":2.88,"t":"2025-09-15T04:00:00Z","v":735816,"vw":2.862763},{"c":2.92,"h":2.93,"l":2.825,"n":3360,"o":2.85,"t":"2025-09-16T04:00:00Z","v":776121,"vw":2.89572},{"c":2.83,"h":2.935,"l":2.81,"n":5405,"o":2.93,"t":"2025-09-17T04:00:00Z","v":1195970,"vw":2.857927},{"c":2.74,"h":2.89,"l":2.72,"n":4560,"o":2.88,"t":"2025-09-18T04:00:00Z","v":1155238,"vw":2.78386},{"c":2.72,"h":2.75,"l":2.69,"n":4275,"o":2.75,"t":"2025-09-19T04:00:00Z","v":1175579,"vw":2.72376},{"c":2.77,"h":2.77,"l":2.69,"n":3284,"o":2.69,"t":"2025-09-22T04:00:00Z","v":1286712,"vw":2.73697},{"c":2.79,"h":2.875,"l":2.76,"n":5736,"o":2.78,"t":"2025-09-23T04:00:00Z","v":750982,"vw":2.802907},{"c":2.69,"h":2.79,"l":2.68,"n":2613,"o":2.78,"t":"2025-09-24T04:00:00Z","v":812592,"vw":2.707422},{"c":2.72,"h":2.725,"l":2.67,"n":2266,"o":2.7,"t":"2025-09-25T04:00:00Z","v":630400,"vw":2.696704},{"c":2.69,"h":2.73,"l":2.65,"n":2379,"o":2.73,"t":"2025-09-26T04:00:00Z","v":689083,"vw":2.68189},{"c":2.64,"h":2.7199,"l":2.63,"n":2815,"o":2.71,"t":"2025-09-29T04:00:00Z","v":447067,"vw":2.662395},{"c":2.69,"h":2.7,"l":2.635,"n":4614,"o":2.66,"t":"2025-09-30T04:00:00Z","v":627332,"vw":2.667164},{"c":2.59,"h":2.71,"l":2.59,"n":3821,"o":2.67,"t":"2025-10-01T04:00:00Z","v":688143,"vw":2.630208},{"c":2.54,"h":2.6351,"l":2.53,"n":3144,"o":2.6,"t":"2025-10-02T04:00:00Z","v":3100028,"vw":2.560458},{"c":2.54,"h":2.605,"l":2.53,"n":2208,"o":2.54,"t":"2025-10-03T04:00:00Z","v":482032,"vw":2.553352},{"c":2.53,"h":2.595,"l":2.53,"n":2356,"o":2.59,"t":"2025-10-06T04:00:00Z","v":568284,"vw":2.546788},{"c":2.52,"h":2.55,"l":2.505,"n":3482,"o":2.55,"t":"2025-10-07T04:00:00Z","v":778328,"vw":2.525825},{"c":2.47,"h":2.55,"l":2.45,"n":2433,"o":2.55,"t":"2025-10-08T04:00:00Z","v":668091,"vw":2.492662},{"c":2.45,"h":2.5,"l":2.43,"n":4604,"o":2.47,"t":"2025-10-09T04:00:00Z","v":915209,"vw":2.458941},{"c":2.37,"h":2.46,"l":2.35,"n":3759,"o":2.44,"t":"2025-10-10T04:00:00Z","v":864633,"vw":2.400517},{"c":2.37,"h":2.42,"l":2.37,"n":2800,"o":2.37,"t":"2025-10-13T04:00:00Z","v":552790,"vw":2.394701},{"c":2.4,"h":2.42,"l":2.34,"n":3074,"o":2.35,"t":"2025-10-14T04:00:00Z","v":632522,"vw":2.387916},{"c":2.43,"h":2.5,"l":2.43,"n":2931,"o":2.45,"t":"2025-10-15T04:00:00Z","v":618017,"vw":2.462035},{"c":2.44,"h":2.475,"l":2.42,"n":3426,"o":2.44,"t":"2025-10-16T04:00:00Z","v":707618,"vw":2.442295},{"c":2.39,"h":2.45,"l":2.35,"n":3185,"o":2.45,"t":"2025-10-17T04:00:00Z","v":787555,"vw":2.398172},{"c":2.45,"h":2.455,"l":2.395,"n":2033,"o":2.4,"t":"2025-10-20T04:00:00Z","v":403719,"vw":2.425281},{"c":2.39,"h":2.46,"l":2.38,"n":8361,"o":2.45,"t":"2025-10-21T04:00:00Z","v":1313832,"vw":2.40259},{"c":2.39,"h":2.415,"l":2.37,"n":2627,"o":2.4,"t":"2025-10-22T04:00:00Z","v":570486,"vw":2.389282},{"c":2.41,"h":2.41,"l":2.38,"n":2195,"o":2.4,"t":"2025-10-23T04:00:00Z","v":483495,"vw":2.399387},{"c":2.39,"h":2.445,"l":2.37,"n":4271,"o":2.4,"t":"2025-10-24T04:00:00Z","v":20807836,"vw":2.390564},{"c":2.52,"h":2.55,"l":2.4,"n":9412,"o":2.41,"t":"2025-10-27T04:00:00Z","v":4411501,"vw":2.507729},{"c":2.75,"h":2.87,"l":2.5,"n":14149,"o":2.5,"t":"2025-10-28T04:00:00Z","v":4169704,"vw":2.753395},{"c":2.75,"h":2.85,"l":2.74,"n":6878,"o":2.77,"t":"2025-10-29T04:00:00Z","v":1347982,"vw":2.780959},{"c":2.68,"h":2.77,"l":2.6,"n":5760,"o":2.77,"t":"2025-10-30T04:00:00Z","v":45359972,"vw":2.602685},{"c":2.64,"h":2.74,"l":2.62,"n":7230,"o":2.7,"t":"2025-10-31T04:00:00Z","v":1723568,"vw":2.680941},{"c":2.59,"h":2.66,"l":2.54,"n":4353,"o":2.66,"t":"2025-11-03T05:00:00Z","v":868420,"vw":2.586341},{"c":2.65,"h":2.695,"l":2.54,"n":7935,"o":2.55,"t":"2025-11-04T05:00:00Z","v":2100208,"vw":2.650057},{"c":2.82,"h":2.828,"l":2.685,"n":8388,"o":2.69,"t":"2025-11-05T05:00:00Z","v":2374056,"vw":2.785377},{"c":2.81,"h":2.885,"l":2.805,"n":5348,"o":2.83,"t":"2025-11-06T05:00:00Z","v":1160591,"vw":2.833758},{"c":2.85,"h":2.85,"l":2.78,"n":4374,"o":2.82,"t":"2025-11-07T05:00:00Z","v":870221,"vw":2.812962},{"c":2.93,"h":2.93,"l":2.83,"n":4489,"o":2.83,"t":"2025-11-10T05:00:00Z","v":1330451,"vw":2.886715},{"c":2.95,"h":2.9788,"l":2.89,"n":4596,"o":2.92,"t":"2025-11-11T05:00:00Z","v":1105867,"vw":2.929536},{"c":3.07,"h":3.1,"l":2.925,"n":5280,"o":2.98,"t":"2025-11-12T05:00:00Z","v":1869762,"vw":3.031643},{"c":3,"h":3.1,"l":2.98,"n":8660,"o":3.07,"t":"2025-11-13T05:00:00Z","v":2055935,"vw":3.03211},{"c":2.93,"h":2.981,"l":2.88,"n":5914,"o":2.94,"t":"2025-11-14T05:00:00Z","v":1553642,"vw":2.924117},{"c":2.78,"h":2.91,"l":2.76,"n":4719,"o":2.91,"t":"2025-11-17T05:00:00Z","v":1272905,"vw":2.819066},{"c":2.84,"h":2.9,"l":2.78,"n":4466,"o":2.83,"t":"2025-11-18T05:00:00Z","v":921547,"vw":2.856537},{"c":2.8,"h":2.885,"l":2.78,"n":3356,"o":2.85,"t":"2025-11-19T05:00:00Z","v":770780,"vw":2.821128},{"c":2.72,"h":2.86,"l":2.695,"n":4085,"o":2.8,"t":"2025-11-20T05:00:00Z","v":1259507,"vw":2.737583},{"c":2.77,"h":2.99,"l":2.72,"n":6083,"o":2.73,"t":"2025-11-21T05:00:00Z","v":1632350,"vw":2.803045},{"c":2.74,"h":2.785,"l":2.7101,"n":5725,"o":2.72,"t":"2025-11-24T05:00:00Z","v":2310672,"vw":2.752939},{"c":2.71,"h":2.79,"l":2.71,"n":8448,"o":2.77,"t":"2025-11-25T05:00:00Z","v":3885181,"vw":2.746165},{"c":2.71,"h":2.76,"l":2.7,"n":3656,"o":2.74,"t":"2025-11-26T05:00:00Z","v":724623,"vw":2.72126},{"c":2.71,"h":2.76,"l":2.67,"n":2719,"o":2.69,"t":"2025-11-28T05:00:00Z","v":646163,"vw":2.715308},{"c":2.7,"h":2.76,"l":2.69,"n":4509,"o":2.72,"t":"2025-12-01T05:00:00Z","v":1889652,"vw":2.726502},{"c":2.72,"h":2.755,"l":2.72,"n":3718,"o":2.72,"t":"2025-12-02T05:00:00Z","v":856400,"vw":2.733266},{"c":2.73,"h":2.75,"l":2.695,"n":3322,"o":2.74,"t":"2025-12-03T05:00:00Z","v":960912,"vw":2.729039},{"c":2.76,"h":2.76,"l":2.685,"n":3143,"o":2.75,"t":"2025-12-04T05:00:00Z","v":753135,"vw":2.728805},{"c":2.68,"h":2.765,"l":2.6734,"n":2965,"o":2.74,"t":"2025-12-05T05:00:00Z","v":537034,"vw":2.696308},{"c":2.72,"h":2.73,"l":2.67,"n":5131,"o":2.7,"t":"2025-12-08T05:00:00Z","v":1014578,"vw":2.703343},{"c":2.79,"h":2.805,"l":2.7,"n":3373,"o":2.7,"t":"2025-12-09T05:00:00Z","v":875103,"vw":2.766241},{"c":2.95,"h":2.99,"l":2.775,"n":7685,"o":2.82,"t":"2025-12-10T05:00:00Z","v":2166095,"vw":2.935428},{"c":2.99,"h":3.065,"l":2.96,"n":17458,"o":2.97,"t":"2025-12-11T05:00:00Z","v":5883571,"vw":3.016843},{"c":2.99,"h":3.05,"l":2.9296,"n":6039,"o":3.05,"t":"2025-12-12T05:00:00Z","v":2049954,"vw":2.989377},{"c":2.97,"h":3.03,"l":2.95,"n":6255,"o":2.97,"t":"2025-12-15T05:00:00Z","v":1842870,"vw":2.990356},{"c":3.05,"h":3.08,"l":2.95,"n":5510,"o":2.95,"t":"2025-12-16T05:00:00Z","v":1371018,"vw":3.02834},{"c":3.09,"h":3.15,"l":3.06,"n":9349,"o":3.06,"t":"2025-12-17T05:00:00Z","v":2800877,"vw":3.100034},{"c":3.17,"h":3.19,"l":3.1,"n":10572,"o":3.11,"t":"2025-12-18T05:00:00Z","v":2391393,"vw":3.153326},{"c":2.92,"h":3.36,"l":2.86,"n":20175,"o":3.18,"t":"2025-12-19T05:00:00Z","v":6127797,"vw":3.015111},{"c":3.03,"h":3.04,"l":2.925,"n":7745,"o":2.96,"t":"2025-12-22T05:00:00Z","v":2279376,"vw":3.002703},{"c":3,"h":3.09,"l":2.98,"n":6382,"o":3.07,"t":"2025-12-23T05:00:00Z","v":1270916,"vw":3.015415},{"c":2.96,"h":3,"l":2.93,"n":3751,"o":2.99,"t":"2025-12-24T05:00:00Z","v":818057,"vw":2.9695},{"c":2.95,"h":3.0154,"l":2.9415,"n":3781,"o":2.97,"t":"2025-12-26T05:00:00Z","v":451573,"vw":2.956377},{"c":2.92,"h":3.08,"l":2.9,"n":5837,"o":2.985,"t":"2025-12-29T05:00:00Z","v":1492173,"vw":2.956263},{"c":2.93,"h":3.01,"l":2.92,"n":5400,"o":2.96,"t":"2025-12-30T05:00:00Z","v":1319657,"vw":2.954156},{"c":2.91,"h":2.925,"l":2.875,"n":11891,"o":2.91,"t":"2025-12-31T05:00:00Z","v":3944539,"vw":2.894933},{"c":2.98,"h":3.01,"l":2.905,"n":4753,"o":2.92,"t":"2026-01-02T05:00:00Z","v":1140511,"vw":2.971929},{"c":3,"h":3.07,"l":2.97,"n":3268,"o":2.98,"t":"2026-01-05T05:00:00Z","v":645451,"vw":3.030989},{"c":2.99,"h":3.1,"l":2.955,"n":7248,"o":3.05,"t":"2026-01-06T05:00:00Z","v":1328484,"vw":2.991358},{"c":2.9,"h":3,"l":2.9,"n":3573,"o":3,"t":"2026-01-07T05:00:00Z","v":547315,"vw":2.942615},{"c":2.93,"h":2.935,"l":2.85,"n":4462,"o":2.9,"t":"2026-01-08T05:00:00Z","v":786866,"vw":2.886775},{"c":2.96,"h":2.975,"l":2.92,"n":3584,"o":2.95,"t":"2026-01-09T05:00:00Z","v":653974,"vw":2.953012},{"c":2.96,"h":2.99,"l":2.955,"n":3893,"o":2.96,"t":"2026-01-12T05:00:00Z","v":402130,"vw":2.973534},{"c":2.96,"h":3,"l":2.9,"n":6642,"o":3,"t":"2026-01-13T05:00:00Z","v":961806,"vw":2.938289},{"c":3.03,"h":3.05,"l":2.96,"n":4806,"o":2.96,"t":"2026-01-14T05:00:00Z","v":888869,"vw":3.020178},{"c":2.97,"h":3.12,"l":2.97,"n":4762,"o":3.06,"t":"2026-01-15T05:00:00Z","v":1169543,"vw":3.057529},{"c":2.99,"h":3.02,"l":2.955,"n":4394,"o":3,"t":"2026-01-16T05:00:00Z","v":917345,"vw":2.996598},{"c":3.14,"h":3.15,"l":3,"n":5911,"o":3,"t":"2026-01-20T05:00:00Z","v":1418405,"vw":3.096608},{"c":3.27,"h":3.29,"l":3.14,"n":6786,"o":3.15,"t":"2026-01-21T05:00:00Z","v":1794865,"vw":3.246132},{"c":3.4,"h":3.475,"l":3.27,"n":10644,"o":3.27,"t":"2026-01-22T05:00:00Z","v":2399831,"vw":3.405837},{"c":3.32,"h":3.42,"l":3.2887,"n":5240,"o":3.39,"t":"2026-01-23T05:00:00Z","v":899297,"vw":3.347492},{"c":3.36,"h":3.4,"l":3.3433,"n":3793,"o":3.36,"t":"2026-01-26T05:00:00Z","v":667990,"vw":3.36263},{"c":3.31,"h":3.42,"l":3.29,"n":5348,"o":3.4,"t":"2026-01-27T05:00:00Z","v":975399,"vw":3.349714},{"c":3.33,"h":3.39,"l":3.315,"n":3955,"o":3.32,"t":"2026-01-28T05:00:00Z","v":619583,"vw":3.343952},{"c":3.25,"h":3.435,"l":3.2,"n":5226,"o":3.37,"t":"2026-01-29T05:00:00Z","v":984761,"vw":3.267234},{"c":3.27,"h":3.29,"l":3.19,"n":6641,"o":3.2,"t":"2026-01-30T05:00:00Z","v":822834,"vw":3.242414},{"c":3.24,"h":3.34,"l":3.22,"n":3233,"o":3.26,"t":"2026-02-02T05:00:00Z","v":510718,"vw":3.283966},{"c":3.19,"h":3.315,"l":3.11,"n":8267,"o":3.31,"t":"2026-02-03T05:00:00Z","v":1700326,"vw":3.172881},{"c":3.16,"h":3.23,"l":3.15,"n":4732,"o":3.21,"t":"2026-02-04T05:00:00Z","v":670595,"vw":3.180404},{"c":3.1,"h":3.2,"l":3.0515,"n":5603,"o":3.13,"t":"2026-02-05T05:00:00Z","v":869300,"vw":3.107697},{"c":3.17,"h":3.215,"l":3.115,"n":5220,"o":3.12,"t":"2026-02-06T05:00:00Z","v":769750,"vw":3.177915},{"c":3.21,"h":3.255,"l":3.17,"n":6259,"o":3.17,"t":"2026-02-09T05:00:00Z","v":1387563,"vw":3.204409},{"c":3.3,"h":3.31,"l":3.23,"n":5409,"o":3.25,"t":"2026-02-10T05:00:00Z","v":1196137,"vw":3.282088},{"c":3.32,"h":3.355,"l":3.26,"n":4939,"o":3.31,"t":"2026-02-11T05:00:00Z","v":885085,"vw":3.318179},{"c":3.29,"h":3.45,"l":3.275,"n":6125,"o":3.37,"t":"2026-02-12T05:00:00Z","v":1408730,"vw":3.337501},{"c":3.31,"h":3.32,"l":3.225,"n":7584,"o":3.28,"t":"2026-02-13T05:00:00Z","v":1758691,"vw":3.257147},{"c":3.25,"h":3.35,"l":3.155,"n":10849,"o":3.3,"t":"2026-02-17T05:00:00Z","v":2760428,"vw":3.237963},{"c":3.37,"h":3.4,"l":3.235,"n":16887,"o":3.25,"t":"2026-02-18T05:00:00Z","v":4655119,"vw":3.34355},{"c":3.37,"h":3.49,"l":3.35,"n":7486,"o":3.35,"t":"2026-02-19T05:00:00Z","v":1600275,"vw":3.425591},{"c":3.44,"h":3.45,"l":3.34,"n":4740,"o":3.34,"t":"2026-02-20T05:00:00Z","v":779360,"vw":3.415825},{"c":3.34,"h":3.46,"l":3.26,"n":5738,"o":3.45,"t":"2026-02-23T05:00:00Z","v":1001110,"vw":3.353547},{"c":3.32,"h":3.3465,"l":3.295,"n":5843,"o":3.34,"t":"2026-02-24T05:00:00Z","v":979573,"vw":3.320461},{"c":3.16,"h":3.38,"l":3.16,"n":8282,"o":3.35,"t":"2026-02-25T05:00:00Z","v":1416688,"vw":3.222256},{"c":3.18,"h":3.21,"l":3.13,"n":4781,"o":3.16,"t":"2026-02-26T05:00:00Z","v":894175,"vw":3.16057},{"c":2.95,"h":3.17,"l":2.8,"n":13551,"o":3.15,"t":"2026-02-27T05:00:00Z","v":3423529,"vw":2.920701},{"c":2.79,"h":2.93,"l":2.71,"n":8929,"o":2.93,"t":"2026-03-02T05:00:00Z","v":2333957,"vw":2.793798},{"c":2.76,"h":2.79,"l":2.545,"n":13131,"o":2.64,"t":"2026-03-03T05:00:00Z","v":3095645,"vw":2.71765},{"c":2.88,"h":2.92,"l":2.73,"n":9060,"o":2.8,"t":"2026-03-04T05:00:00Z","v":2045438,"vw":2.84935},{"c":2.85,"h":2.865,"l":2.78,"n":7842,"o":2.84,"t":"2026-03-05T05:00:00Z","v":1030178,"vw":2.813533},{"c":2.84,"h":2.88,"l":2.755,"n":6226,"o":2.79,"t":"2026-03-06T05:00:00Z","v":1140016,"vw":2.837046},{"c":2.95,"h":2.96,"l":2.76,"n":8180,"o":2.84,"t":"2026-03-09T04:00:00Z","v":1357726,"vw":2.901979},{"c":2.94,"h":2.985,"l":2.895,"n":7870,"o":2.93,"t":"2026-03-10T04:00:00Z","v":1773357,"vw":2.941615},{"c":2.95,"h":2.98,"l":2.905,"n":6083,"o":2.93,"t":"2026-03-11T04:00:00Z","v":1235591,"vw":2.94043},{"c":2.84,"h":2.93,"l":2.805,"n":5349,"o":2.93,"t":"2026-03-12T04:00:00Z","v":929416,"vw":2.849394},{"c":2.85,"h":2.93,"l":2.8427,"n":7457,"o":2.86,"t":"2026-03-13T04:00:00Z","v":1835259,"vw":2.894711},{"c":2.9,"h":2.95,"l":2.87,"n":3730,"o":2.93,"t":"2026-03-16T04:00:00Z","v":662268,"vw":2.918121},{"c":2.95,"h":2.96,"l":2.87,"n":3979,"o":2.92,"t":"2026-03-17T04:00:00Z","v":807904,"vw":2.914192},{"c":2.89,"h":2.99,"l":2.89,"n":5325,"o":2.91,"t":"2026-03-18T04:00:00Z","v":1535470,"vw":2.937068},{"c":2.93,"h":2.99,"l":2.81,"n":4999,"o":2.85,"t":"2026-03-19T04:00:00Z","v":1194774,"vw":2.902312},{"c":2.82,"h":2.92,"l":2.815,"n":6777,"o":2.89,"t":"2026-03-20T04:00:00Z","v":1823383,"vw":2.842619},{"c":2.86,"h":2.915,"l":2.81,"n":6319,"o":2.89,"t":"2026-03-23T04:00:00Z","v":1350018,"vw":2.880406},{"c":2.91,"h":2.97,"l":2.81,"n":4861,"o":2.81,"t":"2026-03-24T04:00:00Z","v":986080,"vw":2.926366},{"c":2.88,"h":2.98,"l":2.86,"n":8011,"o":2.96,"t":"2026-03-25T04:00:00Z","v":1498367,"vw":2.912922},{"c":2.87,"h":2.94,"l":2.83,"n":4762,"o":2.83,"t":"2026-03-26T04:00:00Z","v":819579,"vw":2.905113},{"c":2.86,"h":2.92,"l":2.85,"n":5391,"o":2.86,"t":"2026-03-27T04:00:00Z","v":1265633,"vw":2.876071},{"c":2.85,"h":2.93,"l":2.85,"n":4230,"o":2.88,"t":"2026-03-30T04:00:00Z","v":627742,"vw":2.88882},{"c":2.91,"h":2.925,"l":2.875,"n":4460,"o":2.88,"t":"2026-03-31T04:00:00Z","v":623863,"vw":2.901012},{"c":2.93,"h":2.945,"l":2.9,"n":2923,"o":2.91,"t":"2026-04-01T04:00:00Z","v":482843,"vw":2.927297},{"c":2.93,"h":2.96,"l":2.87,"n":4240,"o":2.89,"t":"2026-04-02T04:00:00Z","v":668940,"vw":2.926159},{"c":2.92,"h":3,"l":2.92,"n":3190,"o":2.93,"t":"2026-04-06T04:00:00Z","v":567758,"vw":2.948074},{"c":2.92,"h":2.97,"l":2.88,"n":7333,"o":2.94,"t":"2026-04-07T04:00:00Z","v":1256713,"vw":2.915949},{"c":2.96,"h":3.045,"l":2.96,"n":3592,"o":2.97,"t":"2026-04-08T04:00:00Z","v":611171,"vw":2.994264},{"c":2.9,"h":3,"l":2.86,"n":17616,"o":2.95,"t":"2026-04-09T04:00:00Z","v":3842251,"vw":2.912832},{"c":2.98,"h":3.01,"l":2.91,"n":5796,"o":2.91,"t":"2026-04-10T04:00:00Z","v":1380110,"vw":2.976921},{"c":2.91,"h":2.99,"l":2.89,"n":3585,"o":2.99,"t":"2026-04-13T04:00:00Z","v":612401,"vw":2.919653},{"c":2.9,"h":2.935,"l":2.86,"n":3650,"o":2.91,"t":"2026-04-14T04:00:00Z","v":879982,"vw":2.899429},{"c":3.12,"h":3.14,"l":2.9,"n":6746,"o":2.91,"t":"2026-04-15T04:00:00Z","v":959811,"vw":3.073024},{"c":3.18,"h":3.21,"l":3.0836,"n":4478,"o":3.12,"t":"2026-04-16T04:00:00Z","v":862744,"vw":3.14859},{"c":3.28,"h":3.335,"l":3.2,"n":7720,"o":3.2,"t":"2026-04-17T04:00:00Z","v":2262929,"vw":3.274871},{"c":3.32,"h":3.365,"l":3.27,"n":8433,"o":3.27,"t":"2026-04-20T04:00:00Z","v":1352174,"vw":3.329381},{"c":3.21,"h":3.355,"l":3.19,"n":8351,"o":3.3,"t":"2026-04-21T04:00:00Z","v":1450609,"vw":3.268083},{"c":3.11,"h":3.265,"l":3.09,"n":5991,"o":3.24,"t":"2026-04-22T04:00:00Z","v":1034855,"vw":3.153907},{"c":3.08,"h":3.15,"l":3.035,"n":4433,"o":3.15,"t":"2026-04-23T04:00:00Z","v":913206,"vw":3.083991},{"c":3.08,"h":3.11,"l":3.01,"n":4099,"o":3.08,"t":"2026-04-24T04:00:00Z","v":572639,"vw":3.079321},{"c":2.92,"h":3.09,"l":2.91,"n":8956,"o":3.08,"t":"2026-04-27T04:00:00Z","v":1556831,"vw":2.97545},{"c":2.83,"h":2.95,"l":2.75,"n":11957,"o":2.9,"t":"2026-04-28T04:00:00Z","v":5487656,"vw":2.829046},{"c":2.85,"h":2.99,"l":2.815,"n":11001,"o":2.87,"t":"2026-04-29T04:00:00Z","v":2255267,"vw":2.916783},{"c":2.85,"h":2.91,"l":2.765,"n":14920,"o":2.87,"t":"2026-04-30T04:00:00Z","v":1106721,"vw":2.846118},{"c":2.9,"h":2.91,"l":2.83,"n":4601,"o":2.87,"t":"2026-05-01T04:00:00Z","v":1076877,"vw":2.875309},{"c":2.79,"h":2.955,"l":2.79,"n":6632,"o":2.88,"t":"2026-05-04T04:00:00Z","v":1126713,"vw":2.850953},{"c":2.87,"h":2.87,"l":2.77,"n":8570,"o":2.78,"t":"2026-05-05T04:00:00Z","v":2635214,"vw":2.832654},{"c":2.88,"h":2.9,"l":2.84,"n":7643,"o":2.89,"t":"2026-05-06T04:00:00Z","v":1265681,"vw":2.86936},{"c":2.83,"h":2.885,"l":2.83,"n":4527,"o":2.88,"t":"2026-05-07T04:00:00Z","v":1076024,"vw":2.843553},{"c":2.85,"h":2.89,"l":2.815,"n":4164,"o":2.83,"t":"2026-05-08T04:00:00Z","v":1064104,"vw":2.840909},{"c":2.85,"h":2.89,"l":2.825,"n":5024,"o":2.88,"t":"2026-05-11T04:00:00Z","v":976721,"vw":2.844626},{"c":2.85,"h":2.917,"l":2.83,"n":7079,"o":2.85,"t":"2026-05-12T04:00:00Z","v":1229640,"vw":2.86643},{"c":2.87,"h":2.955,"l":2.83,"n":4142,"o":2.86,"t":"2026-05-13T04:00:00Z","v":906205,"vw":2.900258},{"c":2.82,"h":2.92,"l":2.81,"n":5981,"o":2.87,"t":"2026-05-14T04:00:00Z","v":830334,"vw":2.858075},{"c":2.85,"h":2.86,"l":2.76,"n":5056,"o":2.78,"t":"2026-05-15T04:00:00Z","v":1195975,"vw":2.825599},{"c":2.81,"h":2.87,"l":2.79,"n":4772,"o":2.84,"t":"2026-05-18T04:00:00Z","v":656016,"vw":2.82488},{"c":2.81,"h":2.86,"l":2.77,"n":3256,"o":2.77,"t":"2026-05-19T04:00:00Z","v":513031,"vw":2.818096},{"c":2.83,"h":2.895,"l":2.81,"n":7005,"o":2.83,"t":"2026-05-20T04:00:00Z","v":1456766,"vw":2.842742},{"c":2.77,"h":2.84,"l":2.77,"n":3498,"o":2.84,"t":"2026-05-21T04:00:00Z","v":623227,"vw":2.800211},{"c":2.8,"h":2.805,"l":2.75,"n":4943,"o":2.76,"t":"2026-05-22T04:00:00Z","v":605996,"vw":2.785082},{"c":2.84,"h":2.865,"l":2.73,"n":4429,"o":2.81,"t":"2026-05-26T04:00:00Z","v":1152413,"vw":2.808485},{"c":2.82,"h":2.8451,"l":2.8,"n":3349,"o":2.83,"t":"2026-05-27T04:00:00Z","v":547823,"vw":2.818346},{"c":2.77,"h":2.855,"l":2.77,"n":4061,"o":2.8,"t":"2026-05-28T04:00:00Z","v":808458,"vw":2.805668},{"c":2.66,"h":2.805,"l":2.655,"n":6716,"o":2.78,"t":"2026-05-29T04:00:00Z","v":1941221,"vw":2.723314},{"c":2.67,"h":2.695,"l":2.6045,"n":5551,"o":2.65,"t":"2026-06-01T04:00:00Z","v":879333,"vw":2.65172},{"c":2.64,"h":2.74,"l":2.63,"n":4419,"o":2.67,"t":"2026-06-02T04:00:00Z","v":541579,"vw":2.680303},{"c":2.59,"h":2.65,"l":2.57,"n":4571,"o":2.65,"t":"2026-06-03T04:00:00Z","v":1510994,"vw":2.596922},{"c":2.69,"h":2.71,"l":2.59,"n":3976,"o":2.63,"t":"2026-06-04T04:00:00Z","v":878315,"vw":2.674311},{"c":2.67,"h":2.69,"l":2.605,"n":7897,"o":2.67,"t":"2026-06-05T04:00:00Z","v":2455561,"vw":2.657439},{"c":2.63,"h":2.69,"l":2.61,"n":5171,"o":2.69,"t":"2026-06-08T04:00:00Z","v":1030770,"vw":2.638795},{"c":2.77,"h":2.795,"l":2.655,"n":5031,"o":2.67,"t":"2026-06-09T04:00:00Z","v":1136186,"vw":2.755031},{"c":2.79,"h":2.83,"l":2.76,"n":4218,"o":2.77,"t":"2026-06-10T04:00:00Z","v":770181,"vw":2.805822},{"c":2.87,"h":2.875,"l":2.77,"n":3130,"o":2.82,"t":"2026-06-11T04:00:00Z","v":577202,"vw":2.814113},{"c":2.89,"h":2.915,"l":2.845,"n":4262,"o":2.88,"t":"2026-06-12T04:00:00Z","v":861216,"vw":2.879178},{"c":2.93,"h":2.96,"l":2.865,"n":5110,"o":2.865,"t":"2026-06-15T04:00:00Z","v":1492551,"vw":2.924989},{"c":2.95,"h":2.97,"l":2.91,"n":5249,"o":2.93,"t":"2026-06-16T04:00:00Z","v":738280,"vw":2.943383},{"c":3.01,"h":3.08,"l":2.89,"n":4559,"o":2.89,"t":"2026-06-17T04:00:00Z","v":975618,"vw":3.003257},{"c":2.99,"h":3.04,"l":2.94,"n":4597,"o":3,"t":"2026-06-18T04:00:00Z","v":1032597,"vw":2.986057},{"c":2.73,"h":3.01,"l":2.69,"n":3950,"o":3.01,"t":"2026-06-22T04:00:00Z","v":1062353,"vw":2.768089},{"c":2.71,"h":2.755,"l":2.6501,"n":5120,"o":2.75,"t":"2026-06-23T04:00:00Z","v":1113315,"vw":2.704771},{"c":2.74,"h":2.75,"l":2.67,"n":2851,"o":2.72,"t":"2026-06-24T04:00:00Z","v":589160,"vw":2.722499},{"c":2.72,"h":2.77,"l":2.72,"n":3325,"o":2.75,"t":"2026-06-25T04:00:00Z","v":526634,"vw":2.743818},{"c":2.7,"h":2.75,"l":2.68,"n":3951,"o":2.71,"t":"2026-06-26T04:00:00Z","v":561393,"vw":2.70927},{"c":2.76,"h":2.8,"l":2.655,"n":7632,"o":2.71,"t":"2026-06-29T04:00:00Z","v":1349635,"vw":2.71161},{"c":2.71,"h":2.795,"l":2.69,"n":4329,"o":2.74,"t":"2026-06-30T04:00:00Z","v":922323,"vw":2.731883},{"c":2.68,"h":2.77,"l":2.68,"n":4197,"o":2.69,"t":"2026-07-01T04:00:00Z","v":946181,"vw":2.711744},{"c":2.64,"h":2.735,"l":2.63,"n":4553,"o":2.71,"t":"2026-07-02T04:00:00Z","v":857122,"vw":2.680728},{"c":2.73,"h":2.765,"l":2.59,"n":5068,"o":2.69,"t":"2026-07-06T04:00:00Z","v":1381115,"vw":2.682047},{"c":2.72,"h":2.78,"l":2.71,"n":3849,"o":2.73,"t":"2026-07-07T04:00:00Z","v":1001238,"vw":2.746734},{"c":2.72,"h":2.74,"l":2.67,"n":2439,"o":2.7,"t":"2026-07-08T04:00:00Z","v":411618,"vw":2.716923},{"c":2.71,"h":2.73,"l":2.68,"n":4431,"o":2.71,"t":"2026-07-09T04:00:00Z","v":894499,"vw":2.705132},{"c":2.77,"h":2.795,"l":2.71,"n":3475,"o":2.71,"t":"2026-07-10T04:00:00Z","v":752945,"vw":2.760101},{"c":2.71,"h":2.79,"l":2.71,"n":2540,"o":2.75,"t":"2026-07-13T04:00:00Z","v":431573,"vw":2.735537},{"c":2.7,"h":2.745,"l":2.675,"n":6400,"o":2.74,"t":"2026-07-14T04:00:00Z","v":923371,"vw":2.708265},{"c":2.73,"h":2.765,"l":2.7,"n":2743,"o":2.7,"t":"2026-07-15T04:00:00Z","v":347937,"vw":2.733766},{"c":2.7,"h":2.74,"l":2.7,"n":3990,"o":2.71,"t":"2026-07-16T04:00:00Z","v":541040,"vw":2.714252},{"c":2.71,"h":2.75,"l":2.66,"n":4803,"o":2.67,"t":"2026-07-17T04:00:00Z","v":769557,"vw":2.712467},{"c":2.75,"h":2.795,"l":2.69,"n":5086,"o":2.69,"t":"2026-07-20T04:00:00Z","v":1282744,"vw":2.767363},{"c":2.78,"h":2.82,"l":2.725,"n":4476,"o":2.78,"t":"2026-07-21T04:00:00Z","v":1098876,"vw":2.790813},{"c":2.82,"h":2.85,"l":2.78,"n":3342,"o":2.79,"t":"2026-07-22T04:00:00Z","v":667141,"vw":2.816316},{"c":2.79,"h":2.815,"l":2.74,"n":5142,"o":2.76,"t":"2026-07-23T04:00:00Z","v":1018804,"vw":2.784176},{"c":2.75,"h":2.815,"l":2.59,"n":10025,"o":2.64,"t":"2026-07-24T04:00:00Z","v":2358954,"vw":2.762533},{"c":2.81,"h":2.89,"l":2.76,"n":5063,"o":2.76,"t":"2026-07-27T04:00:00Z","v":853534,"vw":2.833173},{"c":2.78,"h":2.9,"l":2.77,"n":6068,"o":2.83,"t":"2026-07-28T04:00:00Z","v":1209574,"vw":2.843837},{"c":2.82,"h":2.85,"l":2.75,"n":6710,"o":2.8,"t":"2026-07-29T04:00:00Z","v":1129838,"vw":2.790829},{"c":2.88,"h":2.92,"l":2.8,"n":4577,"o":2.8,"t":"2026-07-30T04:00:00Z","v":1055743,"vw":2.863091},{"c":2.8,"h":2.91,"l":2.8,"n":3513,"o":2.9,"t":"2026-07-31T04:00:00Z","v":452269,"vw":2.845506},{"c":2.8,"h":2.83,"l":2.735,"n":7838,"o":2.8,"t":"2026-08-03T04:00:00Z","v":1012862,"vw":2.780794},{"c":2.75,"h":2.87,"l":2.725,"n":4178,"o":2.82,"t":"2026-08-04T04:00:00Z","v":830356,"vw":2.76914},{"c":2.74,"h":2.785,"l":2.72,"n":8088,"o":2.75,"t":"2026-08-05T04:00:00Z","v":1576508,"vw":2.748503},{"c":2.84,"h":2.84,"l":2.75,"n":3268,"o":2.75,"t":"2026-08-06T04:00:00Z","v":451518,"vw":2.796368},{"c":2.83,"h":2.8883,"l":2.82,"n":3524,"o":2.88,"t":"2026-08-07T04:00:00Z","v":511967,"vw":2.852153},{"c":2.89,"h":2.9,"l":2.81,"n":2330,"o":2.81,"t":"2026-08-10T04:00:00Z","v":366627,"vw":2.86201},{"c":2.8,"h":2.91,"l":2.79,"n":6402,"o":2.88,"t":"2026-08-11T04:00:00Z","v":754945,"vw":2.81918},{"c":2.83,"h":2.85,"l":2.795,"n":5049,"o":2.81,"t":"2026-08-12T04:00:00Z","v":482110,"vw":2.826517},{"c":2.86,"h":2.88,"l":2.81,"n":2658,"o":2.86,"t":"2026-08-13T04:00:00Z","v":433075,"vw":2.846135},{"c":2.9,"h":2.935,"l":2.8502,"n":5239,"o":2.88,"t":"2026-08-14T04:00:00Z","v":503159,"vw":2.901912},{"c":2.85,"h":2.92,"l":2.85,"n":2817,"o":2.89,"t":"2026-08-17T04:00:00Z","v":522794,"vw":2.865761},{"c":2.73,"h":2.87,"l":2.73,"n":3579,"o":2.86,"t":"2026-08-18T04:00:00Z","v":680329,"vw":2.786554},{"c":2.72,"h":2.81,"l":2.7,"n":4376,"o":2.805,"t":"2026-08-19T04:00:00Z","v":656054,"vw":2.738867},{"c":2.7,"h":2.74,"l":2.6529,"n":5121,"o":2.71,"t":"2026-08-20T04:00:00Z","v":1090761,"vw":2.692281},{"c":2.78,"h":2.795,"l":2.69,"n":3955,"o":2.7,"t":"2026-08-21T04:00:00Z","v":880245,"vw":2.744448},{"c":2.8,"h":2.81,"l":2.755,"n":3181,"o":2.78,"t":"2026-08-24T04:00:00Z","v":560181,"vw":2.782237},{"c":2.76,"h":2.79,"l":2.72,"n":4066,"o":2.79,"t":"2026-08-25T04:00:00Z","v":1098225,"vw":2.753798},{"c":2.88,"h":2.895,"l":2.75,"n":8144,"o":2.75,"t":"2026-08-26T04:00:00Z","v":1782149,"vw":2.834541},{"c":2.75,"h":2.88,"l":2.75,"n":6187,"o":2.88,"t":"2026-08-27T04:00:00Z","v":1287012,"vw":2.773538},{"c":2.76,"h":2.789,"l":2.74,"n":3250,"o":2.77,"t":"2026-08-28T04:00:00Z","v":631766,"vw":2.762006},{"c":2.75,"h":2.8,"l":2.74,"n":3370,"o":2.75,"t":"2026-08-31T04:00:00Z","v":618697,"vw":2.767558},{"c":2.64,"h":2.765,"l":2.63,"n":9271,"o":2.71,"t":"2026-09-01T04:00:00Z","v":1898701,"vw":2.682002},{"c":2.66,"h":2.705,"l":2.66,"n":3413,"o":2.67,"t":"2026-09-02T04:00:00Z","v":457470,"vw":2.685162},{"c":2.66,"h":2.695,"l":2.64,"n":3144,"o":2.66,"t":"2026-09-03T04:00:00Z","v":669926,"vw":2.666648},{"c":2.63,"h":2.69,"l":2.625,"n":2844,"o":2.64,"t":"2026-09-04T04:00:00Z","v":455124,"vw":2.662249},{"c":2.51,"h":2.54,"l":2.31,"n":20425,"o":2.46,"t":"2026-09-08T04:00:00Z","v":4863431,"vw":2.486797},{"c":2.38,"h":2.505,"l":2.37,"n":9951,"o":2.49,"t":"2026-09-09T04:00:00Z","v":2539331,"vw":2.420539},{"c":2.37,"h":2.45,"l":2.345,"n":9112,"o":2.44,"t":"2026-09-10T04:00:00Z","v":2070941,"vw":2.381327},{"c":2.38,"h":2.43,"l":2.35,"n":7532,"o":2.37,"t":"2026-09-11T04:00:00Z","v":1943842,"vw":2.388166},{"c":2.37,"h":2.4,"l":2.33,"n":6353,"o":2.4,"t":"2026-09-14T04:00:00Z","v":1467274,"vw":2.355471},{"c":2.25,"h":2.406,"l":2.24,"n":8457,"o":2.37,"t":"2026-09-15T04:00:00Z","v":1701779,"vw":2.276559},{"c":2.19,"h":2.27,"l":2.18,"n":3028,"o":2.27,"t":"2026-09-16T04:00:00Z","v":633468,"vw":2.211356},{"c":2.34,"h":2.35,"l":2.195,"n":6793,"o":2.21,"t":"2026-09-17T04:00:00Z","v":1956634,"vw":2.30922},{"c":2.35,"h":2.455,"l":2.3,"n":15859,"o":2.31,"t":"2026-09-18T04:00:00Z","v":6202385,"vw":2.377993},{"c":2.57,"h":2.575,"l":2.36,"n":5802,"o":2.37,"t":"2026-09-21T04:00:00Z","v":1951405,"vw":2.506891},{"c":2.48,"h":2.59,"l":2.425,"n":4487,"o":2.59,"t":"2026-09-22T04:00:00Z","v":830799,"vw":2.474621},{"c":2.43,"h":2.49,"l":2.42,"n":5185,"o":2.47,"t":"2026-09-23T04:00:00Z","v":992328,"vw":2.45124},{"c":2.39,"h":2.44,"l":2.365,"n":3177,"o":2.44,"t":"2026-09-24T04:00:00Z","v":570382,"vw":2.394586},{"c":2.37,"h":2.4,"l":2.35,"n":2525,"o":2.38,"t":"2026-09-25T04:00:00Z","v":575174,"vw":2.369552},{"c":2.34,"h":2.38,"l":2.33,"n":3824,"o":2.36,"t":"2026-09-28T04:00:00Z","v":853098,"vw":2.35465},{"c":2.35,"h":2.37,"l":2.32,"n":3369,"o":2.34,"t":"2026-09-29T04:00:00Z","v":627938,"vw":2.351989},{"c":2.28,"h":2.39,"l":2.265,"n":4912,"o":2.35,"t":"2026-09-30T04:00:00Z","v":1055604,"vw":2.299622},{"c":2.25,"h":2.29,"l":2.215,"n":5492,"o":2.29,"t":"2026-10-01T04:00:00Z","v":815641,"vw":2.234657},{"c":2.29,"h":2.305,"l":2.22,"n":5005,"o":2.27,"t":"2026-10-02T04:00:00Z","v":2353260,"vw":2.245458},{"c":2.29,"h":2.31,"l":2.26,"n":3320,"o":2.27,"t":"2026-10-05T04:00:00Z","v":559965,"vw":2.284625},{"c":2.28,"h":2.31,"l":2.27,"n":4252,"o":2.31,"t":"2026-10-06T04:00:00Z","v":776967,"vw":2.2907},{"c":2.23,"h":2.26,"l":2.22,"n":3528,"o":2.25,"t":"2026-10-07T04:00:00Z","v":719091,"vw":2.234901},{"c":2.24,"h":2.255,"l":2.19,"n":2516,"o":2.23,"t":"2026-10-08T04:00:00Z","v":512354,"vw":2.22292},{"c":2.21,"h":2.24,"l":2.18,"n":3421,"o":2.24,"t":"2026-10-09T04:00:00Z","v":558292,"vw":2.208164},{"c":2.23,"h":2.26,"l":2.2,"n":2607,"o":2.2,"t":"2026-10-12T04:00:00Z","v":564105,"vw":2.233412},{"c":2.21,"h":2.255,"l":2.21,"n":1850,"o":2.25,"t":"2026-10-13T04:00:00Z","v":376803,"vw":2.227675},{"c":2.37,"h":2.38,"l":2.22,"n":13981,"o":2.22,"t":"2026-10-14T04:00:00Z","v":5325368,"vw":2.340635},{"c":2.44,"h":2.52,"l":2.36,"n":4502,"o":2.4,"t":"2026-10-15T04:00:00Z","v":1165799,"vw":2.458505},{"c":2.47,"h":2.485,"l":2.4,"n":3625,"o":2.48,"t":"2026-10-16T04:00:00Z","v":734592,"vw":2.450936},{"c":2.44,"h":2.465,"l":2.4,"n":2753,"o":2.45,"t":"2026-10-19T04:00:00Z","v":533209,"vw":2.434878},{"c":2.38,"h":2.465,"l":2.38,"n":1563,"o":2.46,"t":"2026-10-20T04:00:00Z","v":357171,"vw":2.409348},{"c":2.36,"h":2.42,"l":2.3,"n":6956,"o":2.3,"t":"2026-10-21T04:00:00Z","v":1499618,"vw":2.356238},{"c":2.39,"h":2.395,"l":2.3,"n":4028,"o":2.34,"t":"2026-10-22T04:00:00Z","v":1038495,"vw":2.356583}],"volatilityBars":[{"c":2.54,"h":2.54,"l":2.52,"n":17,"o":2.52,"t":"2026-09-22T11:15:00Z","v":821,"vw":2.532895},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-09-22T13:15:00Z","v":613,"vw":2.57},{"c":2.53,"h":2.59,"l":2.53,"n":120,"o":2.59,"t":"2026-09-22T13:30:00Z","v":22343,"vw":2.557458},{"c":2.495,"h":2.53,"l":2.48,"n":206,"o":2.53,"t":"2026-09-22T13:45:00Z","v":38631,"vw":2.49809},{"c":2.495,"h":2.5,"l":2.485,"n":239,"o":2.495,"t":"2026-09-22T14:00:00Z","v":60995,"vw":2.494119},{"c":2.5,"h":2.505,"l":2.48,"n":195,"o":2.495,"t":"2026-09-22T14:15:00Z","v":37590,"vw":2.493794},{"c":2.455,"h":2.502,"l":2.455,"n":233,"o":2.502,"t":"2026-09-22T14:30:00Z","v":52378,"vw":2.485502},{"c":2.45,"h":2.455,"l":2.45,"n":184,"o":2.455,"t":"2026-09-22T14:45:00Z","v":34024,"vw":2.450628},{"c":2.47,"h":2.475,"l":2.45,"n":270,"o":2.455,"t":"2026-09-22T15:00:00Z","v":96252,"vw":2.464356},{"c":2.47,"h":2.478,"l":2.47,"n":116,"o":2.47,"t":"2026-09-22T15:15:00Z","v":14985,"vw":2.471888},{"c":2.45,"h":2.475,"l":2.45,"n":154,"o":2.475,"t":"2026-09-22T15:30:00Z","v":21678,"vw":2.462205},{"c":2.445,"h":2.45,"l":2.44,"n":118,"o":2.45,"t":"2026-09-22T15:45:00Z","v":8760,"vw":2.445787},{"c":2.435,"h":2.445,"l":2.43,"n":122,"o":2.445,"t":"2026-09-22T16:00:00Z","v":15006,"vw":2.440533},{"c":2.435,"h":2.44,"l":2.43,"n":91,"o":2.435,"t":"2026-09-22T16:15:00Z","v":12212,"vw":2.43576},{"c":2.425,"h":2.435,"l":2.425,"n":121,"o":2.43,"t":"2026-09-22T16:30:00Z","v":13258,"vw":2.430576},{"c":2.465,"h":2.465,"l":2.425,"n":272,"o":2.425,"t":"2026-09-22T16:45:00Z","v":51260,"vw":2.449826},{"c":2.465,"h":2.48,"l":2.46,"n":105,"o":2.465,"t":"2026-09-22T17:00:00Z","v":41895,"vw":2.471529},{"c":2.465,"h":2.47,"l":2.465,"n":76,"o":2.465,"t":"2026-09-22T17:15:00Z","v":5102,"vw":2.465627},{"c":2.47,"h":2.47,"l":2.465,"n":91,"o":2.465,"t":"2026-09-22T17:30:00Z","v":40308,"vw":2.465148},{"c":2.475,"h":2.48,"l":2.465,"n":91,"o":2.465,"t":"2026-09-22T17:45:00Z","v":13121,"vw":2.472439},{"c":2.475,"h":2.475,"l":2.47,"n":65,"o":2.475,"t":"2026-09-22T18:00:00Z","v":5227,"vw":2.474572},{"c":2.475,"h":2.475,"l":2.47,"n":71,"o":2.475,"t":"2026-09-22T18:15:00Z","v":7978,"vw":2.473524},{"c":2.475,"h":2.4785,"l":2.47,"n":91,"o":2.47,"t":"2026-09-22T18:30:00Z","v":17660,"vw":2.474948},{"c":2.485,"h":2.485,"l":2.47,"n":129,"o":2.475,"t":"2026-09-22T18:45:00Z","v":20676,"vw":2.479839},{"c":2.485,"h":2.485,"l":2.48,"n":147,"o":2.485,"t":"2026-09-22T19:00:00Z","v":30120,"vw":2.481004},{"c":2.485,"h":2.485,"l":2.48,"n":59,"o":2.485,"t":"2026-09-22T19:15:00Z","v":4272,"vw":2.484861},{"c":2.485,"h":2.485,"l":2.48,"n":138,"o":2.48,"t":"2026-09-22T19:30:00Z","v":14253,"vw":2.482406},{"c":2.475,"h":2.485,"l":2.47,"n":609,"o":2.48,"t":"2026-09-22T19:45:00Z","v":111663,"vw":2.474142},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-09-22T20:00:00Z","v":33456,"vw":2.48},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-22T21:30:00Z","v":878,"vw":2.44},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-22T22:30:00Z","v":100,"vw":2.5},{"c":2.47,"h":2.51,"l":2.47,"n":27,"o":2.51,"t":"2026-09-23T13:15:00Z","v":1366,"vw":2.480789},{"c":2.45,"h":2.47,"l":2.442,"n":119,"o":2.47,"t":"2026-09-23T13:30:00Z","v":27586,"vw":2.451796},{"c":2.435,"h":2.455,"l":2.425,"n":178,"o":2.455,"t":"2026-09-23T13:45:00Z","v":30039,"vw":2.438983},{"c":2.455,"h":2.46,"l":2.43,"n":208,"o":2.43,"t":"2026-09-23T14:00:00Z","v":37641,"vw":2.446567},{"c":2.475,"h":2.485,"l":2.445,"n":642,"o":2.455,"t":"2026-09-23T14:15:00Z","v":165337,"vw":2.464103},{"c":2.475,"h":2.49,"l":2.475,"n":248,"o":2.475,"t":"2026-09-23T14:30:00Z","v":30961,"vw":2.483224},{"c":2.475,"h":2.475,"l":2.47,"n":98,"o":2.475,"t":"2026-09-23T14:45:00Z","v":7655,"vw":2.474285},{"c":2.465,"h":2.475,"l":2.46,"n":186,"o":2.475,"t":"2026-09-23T15:00:00Z","v":34793,"vw":2.467661},{"c":2.465,"h":2.475,"l":2.465,"n":233,"o":2.465,"t":"2026-09-23T15:15:00Z","v":27642,"vw":2.470373},{"c":2.46,"h":2.46,"l":2.455,"n":127,"o":2.46,"t":"2026-09-23T15:30:00Z","v":21199,"vw":2.458481},{"c":2.48,"h":2.485,"l":2.455,"n":289,"o":2.46,"t":"2026-09-23T15:45:00Z","v":72802,"vw":2.474778},{"c":2.475,"h":2.48,"l":2.475,"n":57,"o":2.48,"t":"2026-09-23T16:00:00Z","v":8780,"vw":2.475323},{"c":2.465,"h":2.475,"l":2.465,"n":81,"o":2.475,"t":"2026-09-23T16:15:00Z","v":19504,"vw":2.468599},{"c":2.465,"h":2.47,"l":2.46,"n":72,"o":2.465,"t":"2026-09-23T16:30:00Z","v":7368,"vw":2.464948},{"c":2.455,"h":2.465,"l":2.45,"n":75,"o":2.465,"t":"2026-09-23T16:45:00Z","v":11361,"vw":2.459777},{"c":2.435,"h":2.455,"l":2.43,"n":137,"o":2.455,"t":"2026-09-23T17:00:00Z","v":26027,"vw":2.4412},{"c":2.43,"h":2.435,"l":2.43,"n":77,"o":2.435,"t":"2026-09-23T17:15:00Z","v":8542,"vw":2.432527},{"c":2.435,"h":2.435,"l":2.42,"n":217,"o":2.43,"t":"2026-09-23T17:30:00Z","v":39618,"vw":2.427533},{"c":2.435,"h":2.44,"l":2.43,"n":85,"o":2.435,"t":"2026-09-23T17:45:00Z","v":18199,"vw":2.438609},{"c":2.445,"h":2.445,"l":2.44,"n":147,"o":2.44,"t":"2026-09-23T18:00:00Z","v":13856,"vw":2.440424},{"c":2.44,"h":2.4492,"l":2.435,"n":204,"o":2.445,"t":"2026-09-23T18:15:00Z","v":46869,"vw":2.440888},{"c":2.445,"h":2.445,"l":2.435,"n":172,"o":2.44,"t":"2026-09-23T18:30:00Z","v":37870,"vw":2.441427},{"c":2.45,"h":2.45,"l":2.445,"n":67,"o":2.445,"t":"2026-09-23T18:45:00Z","v":8272,"vw":2.445728},{"c":2.455,"h":2.455,"l":2.44,"n":192,"o":2.45,"t":"2026-09-23T19:00:00Z","v":29415,"vw":2.448585},{"c":2.445,"h":2.455,"l":2.44,"n":163,"o":2.455,"t":"2026-09-23T19:15:00Z","v":29147,"vw":2.448892},{"c":2.435,"h":2.45,"l":2.435,"n":206,"o":2.45,"t":"2026-09-23T19:30:00Z","v":38531,"vw":2.44296},{"c":2.435,"h":2.44,"l":2.42,"n":637,"o":2.435,"t":"2026-09-23T19:45:00Z","v":162502,"vw":2.43365},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-09-23T20:00:00Z","v":23194,"vw":2.43},{"c":2.43,"h":2.44,"l":2.4225,"n":65,"o":2.44,"t":"2026-09-24T13:30:00Z","v":8725,"vw":2.431572},{"c":2.43,"h":2.435,"l":2.42,"n":199,"o":2.435,"t":"2026-09-24T13:45:00Z","v":18479,"vw":2.429321},{"c":2.415,"h":2.435,"l":2.415,"n":180,"o":2.435,"t":"2026-09-24T14:00:00Z","v":30972,"vw":2.431976},{"c":2.41,"h":2.415,"l":2.405,"n":99,"o":2.415,"t":"2026-09-24T14:15:00Z","v":13945,"vw":2.40975},{"c":2.39,"h":2.415,"l":2.39,"n":68,"o":2.4109,"t":"2026-09-24T14:30:00Z","v":7497,"vw":2.403399},{"c":2.395,"h":2.395,"l":2.39,"n":34,"o":2.395,"t":"2026-09-24T14:45:00Z","v":1699,"vw":2.394333},{"c":2.39,"h":2.395,"l":2.385,"n":85,"o":2.395,"t":"2026-09-24T15:00:00Z","v":8458,"vw":2.390576},{"c":2.39,"h":2.4,"l":2.39,"n":89,"o":2.39,"t":"2026-09-24T15:15:00Z","v":18299,"vw":2.390273},{"c":2.39,"h":2.395,"l":2.39,"n":64,"o":2.395,"t":"2026-09-24T15:30:00Z","v":10726,"vw":2.391239},{"c":2.385,"h":2.3955,"l":2.385,"n":67,"o":2.3899,"t":"2026-09-24T15:45:00Z","v":20215,"vw":2.390386},{"c":2.395,"h":2.395,"l":2.385,"n":76,"o":2.385,"t":"2026-09-24T16:00:00Z","v":13449,"vw":2.39065},{"c":2.4053,"h":2.415,"l":2.395,"n":126,"o":2.395,"t":"2026-09-24T16:15:00Z","v":30830,"vw":2.407596},{"c":2.405,"h":2.41,"l":2.4,"n":65,"o":2.405,"t":"2026-09-24T16:30:00Z","v":18300,"vw":2.408663},{"c":2.385,"h":2.405,"l":2.385,"n":104,"o":2.405,"t":"2026-09-24T16:45:00Z","v":24446,"vw":2.393596},{"c":2.365,"h":2.39,"l":2.365,"n":108,"o":2.39,"t":"2026-09-24T17:00:00Z","v":31368,"vw":2.376617},{"c":2.385,"h":2.385,"l":2.365,"n":189,"o":2.365,"t":"2026-09-24T17:15:00Z","v":51532,"vw":2.3748},{"c":2.405,"h":2.405,"l":2.38,"n":168,"o":2.385,"t":"2026-09-24T17:30:00Z","v":30838,"vw":2.390907},{"c":2.395,"h":2.415,"l":2.39,"n":134,"o":2.41,"t":"2026-09-24T17:45:00Z","v":27253,"vw":2.403334},{"c":2.385,"h":2.39,"l":2.375,"n":114,"o":2.39,"t":"2026-09-24T18:00:00Z","v":30128,"vw":2.382957},{"c":2.395,"h":2.395,"l":2.385,"n":71,"o":2.39,"t":"2026-09-24T18:15:00Z","v":13348,"vw":2.391261},{"c":2.39,"h":2.395,"l":2.385,"n":87,"o":2.395,"t":"2026-09-24T18:30:00Z","v":17127,"vw":2.389778},{"c":2.4,"h":2.4,"l":2.39,"n":75,"o":2.39,"t":"2026-09-24T18:45:00Z","v":16309,"vw":2.392306},{"c":2.39,"h":2.395,"l":2.39,"n":66,"o":2.395,"t":"2026-09-24T19:00:00Z","v":15567,"vw":2.392049},{"c":2.39,"h":2.39,"l":2.385,"n":21,"o":2.385,"t":"2026-09-24T19:15:00Z","v":2295,"vw":2.386444},{"c":2.38,"h":2.39,"l":2.38,"n":70,"o":2.385,"t":"2026-09-24T19:30:00Z","v":7509,"vw":2.383858},{"c":2.39,"h":2.395,"l":2.38,"n":422,"o":2.39,"t":"2026-09-24T19:45:00Z","v":73140,"vw":2.387586},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-09-24T20:00:00Z","v":20624,"vw":2.39},{"c":2.37,"h":2.4,"l":2.365,"n":68,"o":2.38,"t":"2026-09-25T13:30:00Z","v":14580,"vw":2.378031},{"c":2.375,"h":2.38,"l":2.375,"n":7,"o":2.375,"t":"2026-09-25T13:45:00Z","v":1739,"vw":2.378393},{"c":2.355,"h":2.37,"l":2.35,"n":73,"o":2.37,"t":"2026-09-25T14:00:00Z","v":13053,"vw":2.357313},{"c":2.36,"h":2.3693,"l":2.36,"n":7,"o":2.3693,"t":"2026-09-25T14:15:00Z","v":1663,"vw":2.36848},{"c":2.355,"h":2.36,"l":2.355,"n":32,"o":2.36,"t":"2026-09-25T14:30:00Z","v":6893,"vw":2.358247},{"c":2.355,"h":2.36,"l":2.35,"n":65,"o":2.36,"t":"2026-09-25T14:45:00Z","v":11330,"vw":2.358126},{"c":2.355,"h":2.36,"l":2.355,"n":22,"o":2.355,"t":"2026-09-25T15:00:00Z","v":3502,"vw":2.355288},{"c":2.365,"h":2.365,"l":2.355,"n":46,"o":2.36,"t":"2026-09-25T15:15:00Z","v":9358,"vw":2.359303},{"c":2.365,"h":2.365,"l":2.355,"n":83,"o":2.365,"t":"2026-09-25T15:30:00Z","v":26042,"vw":2.359952},{"c":2.375,"h":2.375,"l":2.36,"n":112,"o":2.36,"t":"2026-09-25T15:45:00Z","v":25870,"vw":2.369312},{"c":2.375,"h":2.375,"l":2.375,"n":29,"o":2.375,"t":"2026-09-25T16:00:00Z","v":4680,"vw":2.375},{"c":2.375,"h":2.375,"l":2.37,"n":29,"o":2.375,"t":"2026-09-25T16:15:00Z","v":4039,"vw":2.374408},{"c":2.375,"h":2.375,"l":2.37,"n":7,"o":2.375,"t":"2026-09-25T16:30:00Z","v":512,"vw":2.37396},{"c":2.365,"h":2.375,"l":2.365,"n":95,"o":2.375,"t":"2026-09-25T16:45:00Z","v":18903,"vw":2.370925},{"c":2.365,"h":2.365,"l":2.365,"n":22,"o":2.365,"t":"2026-09-25T17:00:00Z","v":1669,"vw":2.365},{"c":2.365,"h":2.365,"l":2.36,"n":30,"o":2.365,"t":"2026-09-25T17:15:00Z","v":5180,"vw":2.364804},{"c":2.36,"h":2.365,"l":2.36,"n":37,"o":2.365,"t":"2026-09-25T17:30:00Z","v":3736,"vw":2.361263},{"c":2.355,"h":2.36,"l":2.35,"n":89,"o":2.36,"t":"2026-09-25T17:45:00Z","v":16140,"vw":2.358031},{"c":2.355,"h":2.355,"l":2.35,"n":24,"o":2.355,"t":"2026-09-25T18:00:00Z","v":1547,"vw":2.35449},{"c":2.365,"h":2.365,"l":2.35,"n":95,"o":2.355,"t":"2026-09-25T18:15:00Z","v":32332,"vw":2.360561},{"c":2.365,"h":2.375,"l":2.36,"n":224,"o":2.365,"t":"2026-09-25T18:30:00Z","v":69968,"vw":2.369884},{"c":2.37,"h":2.37,"l":2.365,"n":111,"o":2.365,"t":"2026-09-25T18:45:00Z","v":29271,"vw":2.368931},{"c":2.375,"h":2.3751,"l":2.37,"n":46,"o":2.375,"t":"2026-09-25T19:00:00Z","v":8436,"vw":2.374946},{"c":2.37,"h":2.375,"l":2.37,"n":59,"o":2.375,"t":"2026-09-25T19:15:00Z","v":5964,"vw":2.373058},{"c":2.37,"h":2.375,"l":2.36,"n":233,"o":2.375,"t":"2026-09-25T19:30:00Z","v":69898,"vw":2.370153},{"c":2.37,"h":2.385,"l":2.36,"n":579,"o":2.375,"t":"2026-09-25T19:45:00Z","v":171843,"vw":2.375479},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-09-25T20:00:00Z","v":12727,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-25T22:00:00Z","v":100,"vw":2.35},{"c":2.335,"h":2.36,"l":2.33,"n":90,"o":2.36,"t":"2026-09-28T13:30:00Z","v":14949,"vw":2.344514},{"c":2.345,"h":2.36,"l":2.335,"n":121,"o":2.335,"t":"2026-09-28T13:45:00Z","v":18987,"vw":2.344206},{"c":2.345,"h":2.345,"l":2.34,"n":46,"o":2.345,"t":"2026-09-28T14:00:00Z","v":7779,"vw":2.343789},{"c":2.34,"h":2.35,"l":2.34,"n":42,"o":2.345,"t":"2026-09-28T14:15:00Z","v":4857,"vw":2.342463},{"c":2.345,"h":2.355,"l":2.34,"n":132,"o":2.345,"t":"2026-09-28T14:30:00Z","v":27457,"vw":2.34864},{"c":2.35,"h":2.35,"l":2.335,"n":166,"o":2.345,"t":"2026-09-28T14:45:00Z","v":49693,"vw":2.340733},{"c":2.34,"h":2.35,"l":2.34,"n":68,"o":2.35,"t":"2026-09-28T15:00:00Z","v":7593,"vw":2.343385},{"c":2.345,"h":2.35,"l":2.335,"n":178,"o":2.34,"t":"2026-09-28T15:15:00Z","v":41517,"vw":2.340531},{"c":2.345,"h":2.345,"l":2.34,"n":152,"o":2.345,"t":"2026-09-28T15:30:00Z","v":27201,"vw":2.341195},{"c":2.345,"h":2.345,"l":2.34,"n":43,"o":2.345,"t":"2026-09-28T15:45:00Z","v":5607,"vw":2.344012},{"c":2.345,"h":2.345,"l":2.34,"n":55,"o":2.345,"t":"2026-09-28T16:00:00Z","v":4901,"vw":2.341105},{"c":2.355,"h":2.355,"l":2.34,"n":98,"o":2.34,"t":"2026-09-28T16:15:00Z","v":16836,"vw":2.347597},{"c":2.34,"h":2.355,"l":2.34,"n":150,"o":2.355,"t":"2026-09-28T16:30:00Z","v":14150,"vw":2.349334},{"c":2.345,"h":2.345,"l":2.34,"n":22,"o":2.34,"t":"2026-09-28T16:45:00Z","v":2109,"vw":2.341842},{"c":2.345,"h":2.345,"l":2.335,"n":102,"o":2.345,"t":"2026-09-28T17:00:00Z","v":18628,"vw":2.339418},{"c":2.345,"h":2.35,"l":2.34,"n":27,"o":2.35,"t":"2026-09-28T17:15:00Z","v":3156,"vw":2.345005},{"c":2.345,"h":2.345,"l":2.3308,"n":95,"o":2.345,"t":"2026-09-28T17:30:00Z","v":24678,"vw":2.339652},{"c":2.355,"h":2.36,"l":2.34,"n":182,"o":2.345,"t":"2026-09-28T17:45:00Z","v":45848,"vw":2.351295},{"c":2.365,"h":2.37,"l":2.36,"n":172,"o":2.36,"t":"2026-09-28T18:00:00Z","v":29514,"vw":2.363626},{"c":2.365,"h":2.365,"l":2.36,"n":94,"o":2.365,"t":"2026-09-28T18:15:00Z","v":13071,"vw":2.361824},{"c":2.345,"h":2.365,"l":2.345,"n":100,"o":2.365,"t":"2026-09-28T18:30:00Z","v":18409,"vw":2.354476},{"c":2.3409,"h":2.345,"l":2.3409,"n":39,"o":2.345,"t":"2026-09-28T18:45:00Z","v":3912,"vw":2.344634},{"c":2.37,"h":2.37,"l":2.34,"n":324,"o":2.345,"t":"2026-09-28T19:00:00Z","v":119391,"vw":2.358702},{"c":2.38,"h":2.38,"l":2.36,"n":275,"o":2.365,"t":"2026-09-28T19:15:00Z","v":48948,"vw":2.372117},{"c":2.36,"h":2.38,"l":2.355,"n":411,"o":2.375,"t":"2026-09-28T19:30:00Z","v":142438,"vw":2.370624},{"c":2.35,"h":2.36,"l":2.3425,"n":492,"o":2.36,"t":"2026-09-28T19:45:00Z","v":118777,"vw":2.354072},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-09-28T20:00:00Z","v":20561,"vw":2.34},{"c":2.35,"h":2.35,"l":2.33,"n":96,"o":2.34,"t":"2026-09-29T13:30:00Z","v":19377,"vw":2.334873},{"c":2.35,"h":2.35,"l":2.34,"n":59,"o":2.345,"t":"2026-09-29T13:45:00Z","v":10556,"vw":2.345937},{"c":2.355,"h":2.3588,"l":2.345,"n":114,"o":2.35,"t":"2026-09-29T14:00:00Z","v":31735,"vw":2.352308},{"c":2.36,"h":2.365,"l":2.35,"n":132,"o":2.355,"t":"2026-09-29T14:15:00Z","v":22824,"vw":2.357869},{"c":2.355,"h":2.36,"l":2.355,"n":24,"o":2.36,"t":"2026-09-29T14:30:00Z","v":3290,"vw":2.355171},{"c":2.345,"h":2.355,"l":2.345,"n":83,"o":2.35,"t":"2026-09-29T14:45:00Z","v":13382,"vw":2.348365},{"c":2.335,"h":2.345,"l":2.335,"n":125,"o":2.34,"t":"2026-09-29T15:00:00Z","v":25954,"vw":2.339449},{"c":2.3201,"h":2.335,"l":2.3201,"n":72,"o":2.335,"t":"2026-09-29T15:15:00Z","v":14096,"vw":2.327435},{"c":2.345,"h":2.345,"l":2.32,"n":148,"o":2.32,"t":"2026-09-29T15:30:00Z","v":28241,"vw":2.335735},{"c":2.355,"h":2.36,"l":2.345,"n":150,"o":2.345,"t":"2026-09-29T15:45:00Z","v":34948,"vw":2.351751},{"c":2.35,"h":2.36,"l":2.35,"n":83,"o":2.35,"t":"2026-09-29T16:00:00Z","v":17178,"vw":2.355765},{"c":2.355,"h":2.355,"l":2.35,"n":43,"o":2.355,"t":"2026-09-29T16:15:00Z","v":5729,"vw":2.351681},{"c":2.345,"h":2.355,"l":2.34,"n":78,"o":2.355,"t":"2026-09-29T16:30:00Z","v":15641,"vw":2.349085},{"c":2.345,"h":2.35,"l":2.34,"n":61,"o":2.345,"t":"2026-09-29T16:45:00Z","v":9568,"vw":2.34408},{"c":2.355,"h":2.355,"l":2.34,"n":105,"o":2.345,"t":"2026-09-29T17:00:00Z","v":21105,"vw":2.349721},{"c":2.345,"h":2.36,"l":2.34,"n":107,"o":2.355,"t":"2026-09-29T17:15:00Z","v":20982,"vw":2.349772},{"c":2.35,"h":2.35,"l":2.34,"n":49,"o":2.345,"t":"2026-09-29T17:30:00Z","v":4818,"vw":2.345831},{"c":2.35,"h":2.35,"l":2.34,"n":84,"o":2.345,"t":"2026-09-29T17:45:00Z","v":10801,"vw":2.345367},{"c":2.365,"h":2.365,"l":2.345,"n":291,"o":2.35,"t":"2026-09-29T18:00:00Z","v":58304,"vw":2.359661},{"c":2.369,"h":2.37,"l":2.36,"n":68,"o":2.365,"t":"2026-09-29T18:15:00Z","v":9164,"vw":2.36438},{"c":2.365,"h":2.37,"l":2.36,"n":92,"o":2.365,"t":"2026-09-29T18:30:00Z","v":12897,"vw":2.364212},{"c":2.365,"h":2.365,"l":2.36,"n":71,"o":2.365,"t":"2026-09-29T18:45:00Z","v":13689,"vw":2.362451},{"c":2.365,"h":2.365,"l":2.36,"n":59,"o":2.365,"t":"2026-09-29T19:00:00Z","v":11841,"vw":2.363184},{"c":2.365,"h":2.365,"l":2.36,"n":66,"o":2.365,"t":"2026-09-29T19:15:00Z","v":10149,"vw":2.362547},{"c":2.35,"h":2.365,"l":2.35,"n":353,"o":2.365,"t":"2026-09-29T19:30:00Z","v":72357,"vw":2.357944},{"c":2.35,"h":2.36,"l":2.35,"n":632,"o":2.355,"t":"2026-09-29T19:45:00Z","v":102562,"vw":2.354177},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-09-29T20:00:00Z","v":25013,"vw":2.35},{"c":2.325,"h":2.39,"l":2.325,"n":154,"o":2.35,"t":"2026-09-30T13:30:00Z","v":40156,"vw":2.342105},{"c":2.325,"h":2.33,"l":2.325,"n":45,"o":2.325,"t":"2026-09-30T13:45:00Z","v":4963,"vw":2.325795},{"c":2.33,"h":2.34,"l":2.325,"n":67,"o":2.325,"t":"2026-09-30T14:00:00Z","v":8728,"vw":2.330714},{"c":2.325,"h":2.345,"l":2.32,"n":256,"o":2.335,"t":"2026-09-30T14:15:00Z","v":74618,"vw":2.329399},{"c":2.325,"h":2.3278,"l":2.32,"n":79,"o":2.325,"t":"2026-09-30T14:30:00Z","v":5623,"vw":2.323786},{"c":2.315,"h":2.325,"l":2.315,"n":140,"o":2.32,"t":"2026-09-30T14:45:00Z","v":19360,"vw":2.320532},{"c":2.31,"h":2.315,"l":2.31,"n":112,"o":2.315,"t":"2026-09-30T15:00:00Z","v":12587,"vw":2.313758},{"c":2.305,"h":2.315,"l":2.3,"n":253,"o":2.31,"t":"2026-09-30T15:15:00Z","v":53861,"vw":2.301371},{"c":2.29,"h":2.31,"l":2.29,"n":274,"o":2.305,"t":"2026-09-30T15:30:00Z","v":44739,"vw":2.302099},{"c":2.275,"h":2.295,"l":2.275,"n":178,"o":2.29,"t":"2026-09-30T15:45:00Z","v":29463,"vw":2.286366},{"c":2.275,"h":2.275,"l":2.275,"n":62,"o":2.275,"t":"2026-09-30T16:00:00Z","v":7540,"vw":2.275},{"c":2.285,"h":2.285,"l":2.275,"n":124,"o":2.275,"t":"2026-09-30T16:15:00Z","v":31100,"vw":2.278867},{"c":2.275,"h":2.285,"l":2.275,"n":108,"o":2.28,"t":"2026-09-30T16:30:00Z","v":9720,"vw":2.278925},{"c":2.275,"h":2.28,"l":2.2709,"n":67,"o":2.275,"t":"2026-09-30T16:45:00Z","v":4154,"vw":2.275066},{"c":2.305,"h":2.305,"l":2.275,"n":223,"o":2.275,"t":"2026-09-30T17:00:00Z","v":54980,"vw":2.291727},{"c":2.3,"h":2.31,"l":2.3,"n":173,"o":2.305,"t":"2026-09-30T17:15:00Z","v":26167,"vw":2.307692},{"c":2.3,"h":2.305,"l":2.3,"n":77,"o":2.305,"t":"2026-09-30T17:30:00Z","v":4056,"vw":2.304074},{"c":2.305,"h":2.31,"l":2.3,"n":137,"o":2.305,"t":"2026-09-30T17:45:00Z","v":18625,"vw":2.302272},{"c":2.305,"h":2.31,"l":2.3,"n":110,"o":2.305,"t":"2026-09-30T18:00:00Z","v":12330,"vw":2.30452},{"c":2.305,"h":2.31,"l":2.3,"n":298,"o":2.31,"t":"2026-09-30T18:15:00Z","v":67644,"vw":2.301455},{"c":2.305,"h":2.31,"l":2.3,"n":223,"o":2.305,"t":"2026-09-30T18:30:00Z","v":39231,"vw":2.306713},{"c":2.31,"h":2.31,"l":2.3,"n":128,"o":2.305,"t":"2026-09-30T18:45:00Z","v":15210,"vw":2.305176},{"c":2.305,"h":2.31,"l":2.3,"n":164,"o":2.305,"t":"2026-09-30T19:00:00Z","v":20456,"vw":2.303208},{"c":2.305,"h":2.31,"l":2.3,"n":140,"o":2.305,"t":"2026-09-30T19:15:00Z","v":18408,"vw":2.304117},{"c":2.295,"h":2.305,"l":2.29,"n":308,"o":2.305,"t":"2026-09-30T19:30:00Z","v":96500,"vw":2.297049},{"c":2.275,"h":2.3,"l":2.265,"n":798,"o":2.295,"t":"2026-09-30T19:45:00Z","v":316919,"vw":2.287804},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-09-30T20:00:00Z","v":15085,"vw":2.28},{"c":2.27,"h":2.29,"l":2.25,"n":99,"o":2.29,"t":"2026-10-01T13:30:00Z","v":20705,"vw":2.267343},{"c":2.275,"h":2.275,"l":2.26,"n":61,"o":2.265,"t":"2026-10-01T13:45:00Z","v":9754,"vw":2.269625},{"c":2.265,"h":2.27,"l":2.26,"n":161,"o":2.27,"t":"2026-10-01T14:00:00Z","v":24666,"vw":2.263968},{"c":2.255,"h":2.265,"l":2.255,"n":116,"o":2.265,"t":"2026-10-01T14:15:00Z","v":10417,"vw":2.259899},{"c":2.255,"h":2.26,"l":2.25,"n":86,"o":2.255,"t":"2026-10-01T14:30:00Z","v":7928,"vw":2.255},{"c":2.245,"h":2.255,"l":2.24,"n":164,"o":2.255,"t":"2026-10-01T14:45:00Z","v":13715,"vw":2.24767},{"c":2.235,"h":2.24,"l":2.23,"n":276,"o":2.24,"t":"2026-10-01T15:00:00Z","v":41252,"vw":2.233397},{"c":2.235,"h":2.2399,"l":2.23,"n":151,"o":2.2338,"t":"2026-10-01T15:15:00Z","v":12602,"vw":2.235673},{"c":2.225,"h":2.235,"l":2.22,"n":573,"o":2.23,"t":"2026-10-01T15:30:00Z","v":71550,"vw":2.228554},{"c":2.225,"h":2.2291,"l":2.22,"n":149,"o":2.225,"t":"2026-10-01T15:45:00Z","v":11730,"vw":2.221743},{"c":2.225,"h":2.23,"l":2.22,"n":134,"o":2.22,"t":"2026-10-01T16:00:00Z","v":11225,"vw":2.223715},{"c":2.23,"h":2.23,"l":2.22,"n":190,"o":2.225,"t":"2026-10-01T16:15:00Z","v":21272,"vw":2.223666},{"c":2.225,"h":2.23,"l":2.22,"n":116,"o":2.225,"t":"2026-10-01T16:30:00Z","v":14448,"vw":2.226394},{"c":2.225,"h":2.23,"l":2.215,"n":369,"o":2.22,"t":"2026-10-01T16:45:00Z","v":69370,"vw":2.221419},{"c":2.215,"h":2.225,"l":2.215,"n":109,"o":2.225,"t":"2026-10-01T17:00:00Z","v":15707,"vw":2.219288},{"c":2.215,"h":2.22,"l":2.215,"n":113,"o":2.215,"t":"2026-10-01T17:15:00Z","v":8389,"vw":2.216124},{"c":2.225,"h":2.23,"l":2.22,"n":145,"o":2.22,"t":"2026-10-01T17:30:00Z","v":20402,"vw":2.222491},{"c":2.225,"h":2.235,"l":2.22,"n":342,"o":2.225,"t":"2026-10-01T17:45:00Z","v":101688,"vw":2.231349},{"c":2.225,"h":2.23,"l":2.22,"n":58,"o":2.225,"t":"2026-10-01T18:00:00Z","v":4661,"vw":2.22414},{"c":2.23,"h":2.24,"l":2.225,"n":167,"o":2.23,"t":"2026-10-01T18:15:00Z","v":19845,"vw":2.232533},{"c":2.23,"h":2.235,"l":2.2208,"n":139,"o":2.235,"t":"2026-10-01T18:30:00Z","v":28669,"vw":2.229217},{"c":2.225,"h":2.23,"l":2.22,"n":78,"o":2.225,"t":"2026-10-01T18:45:00Z","v":6418,"vw":2.225279},{"c":2.23,"h":2.23,"l":2.22,"n":76,"o":2.23,"t":"2026-10-01T19:00:00Z","v":10087,"vw":2.226657},{"c":2.235,"h":2.235,"l":2.23,"n":214,"o":2.23,"t":"2026-10-01T19:15:00Z","v":47880,"vw":2.230947},{"c":2.235,"h":2.24,"l":2.23,"n":178,"o":2.235,"t":"2026-10-01T19:30:00Z","v":51758,"vw":2.237047},{"c":2.24,"h":2.25,"l":2.23,"n":591,"o":2.235,"t":"2026-10-01T19:45:00Z","v":138959,"vw":2.240978},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-01T20:00:00Z","v":14139,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-01T21:00:00Z","v":180,"vw":2.22},{"c":2.225,"h":2.27,"l":2.22,"n":100,"o":2.27,"t":"2026-10-02T13:30:00Z","v":20867,"vw":2.235647},{"c":2.225,"h":2.245,"l":2.22,"n":111,"o":2.225,"t":"2026-10-02T13:45:00Z","v":32477,"vw":2.234463},{"c":2.255,"h":2.26,"l":2.23,"n":154,"o":2.23,"t":"2026-10-02T14:00:00Z","v":30865,"vw":2.24161},{"c":2.255,"h":2.27,"l":2.255,"n":73,"o":2.26,"t":"2026-10-02T14:15:00Z","v":15378,"vw":2.260438},{"c":2.265,"h":2.265,"l":2.25,"n":200,"o":2.25,"t":"2026-10-02T14:30:00Z","v":105195,"vw":2.254111},{"c":2.255,"h":2.265,"l":2.25,"n":132,"o":2.26,"t":"2026-10-02T14:45:00Z","v":16887,"vw":2.259925},{"c":2.235,"h":2.25,"l":2.23,"n":300,"o":2.25,"t":"2026-10-02T15:00:00Z","v":116800,"vw":2.247574},{"c":2.23,"h":2.24,"l":2.225,"n":115,"o":2.235,"t":"2026-10-02T15:15:00Z","v":24994,"vw":2.23032},{"c":2.235,"h":2.24,"l":2.235,"n":13,"o":2.2391,"t":"2026-10-02T15:30:00Z","v":1550,"vw":2.235865},{"c":2.235,"h":2.235,"l":2.23,"n":43,"o":2.235,"t":"2026-10-02T15:45:00Z","v":7034,"vw":2.230941},{"c":2.235,"h":2.245,"l":2.23,"n":195,"o":2.23,"t":"2026-10-02T16:00:00Z","v":65656,"vw":2.238916},{"c":2.225,"h":2.2393,"l":2.225,"n":78,"o":2.235,"t":"2026-10-02T16:15:00Z","v":27820,"vw":2.230658},{"c":2.235,"h":2.2371,"l":2.225,"n":69,"o":2.225,"t":"2026-10-02T16:30:00Z","v":32082,"vw":2.231184},{"c":2.235,"h":2.24,"l":2.23,"n":19,"o":2.235,"t":"2026-10-02T16:45:00Z","v":3752,"vw":2.232347},{"c":2.23,"h":2.2392,"l":2.22,"n":616,"o":2.2391,"t":"2026-10-02T17:00:00Z","v":221430,"vw":2.22998},{"c":2.2201,"h":2.225,"l":2.2201,"n":10,"o":2.2242,"t":"2026-10-02T17:15:00Z","v":5690,"vw":2.22062},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-02T17:30:00Z","v":33885,"vw":2.22},{"c":2.23,"h":2.23,"l":2.225,"n":54,"o":2.225,"t":"2026-10-02T17:45:00Z","v":11632,"vw":2.225232},{"c":2.25,"h":2.25,"l":2.23,"n":301,"o":2.23,"t":"2026-10-02T18:00:00Z","v":710538,"vw":2.230863},{"c":2.245,"h":2.245,"l":2.2345,"n":184,"o":2.245,"t":"2026-10-02T18:15:00Z","v":93949,"vw":2.240736},{"c":2.255,"h":2.255,"l":2.24,"n":392,"o":2.245,"t":"2026-10-02T18:30:00Z","v":168303,"vw":2.249238},{"c":2.245,"h":2.265,"l":2.245,"n":343,"o":2.255,"t":"2026-10-02T18:45:00Z","v":201340,"vw":2.255753},{"c":2.275,"h":2.275,"l":2.245,"n":272,"o":2.245,"t":"2026-10-02T19:00:00Z","v":131661,"vw":2.265033},{"c":2.295,"h":2.305,"l":2.275,"n":274,"o":2.275,"t":"2026-10-02T19:15:00Z","v":101651,"vw":2.291467},{"c":2.285,"h":2.295,"l":2.28,"n":174,"o":2.29,"t":"2026-10-02T19:30:00Z","v":49869,"vw":2.287436},{"c":2.285,"h":2.29,"l":2.28,"n":534,"o":2.285,"t":"2026-10-02T19:45:00Z","v":83197,"vw":2.28619},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-02T20:00:00Z","v":31272,"vw":2.29},{"c":2.295,"h":2.31,"l":2.27,"n":132,"o":2.27,"t":"2026-10-05T13:30:00Z","v":22110,"vw":2.290909},{"c":2.295,"h":2.31,"l":2.29,"n":140,"o":2.295,"t":"2026-10-05T13:45:00Z","v":24661,"vw":2.29759},{"c":2.305,"h":2.31,"l":2.285,"n":147,"o":2.295,"t":"2026-10-05T14:00:00Z","v":25655,"vw":2.297958},{"c":2.28,"h":2.305,"l":2.28,"n":144,"o":2.305,"t":"2026-10-05T14:15:00Z","v":16887,"vw":2.292984},{"c":2.285,"h":2.285,"l":2.275,"n":139,"o":2.28,"t":"2026-10-05T14:30:00Z","v":15055,"vw":2.279262},{"c":2.28,"h":2.29,"l":2.28,"n":100,"o":2.285,"t":"2026-10-05T14:45:00Z","v":8648,"vw":2.282593},{"c":2.28,"h":2.29,"l":2.27,"n":174,"o":2.28,"t":"2026-10-05T15:00:00Z","v":22797,"vw":2.279957},{"c":2.275,"h":2.28,"l":2.275,"n":50,"o":2.275,"t":"2026-10-05T15:15:00Z","v":5831,"vw":2.276493},{"c":2.275,"h":2.275,"l":2.275,"n":100,"o":2.275,"t":"2026-10-05T15:30:00Z","v":16842,"vw":2.275},{"c":2.27,"h":2.275,"l":2.26,"n":207,"o":2.275,"t":"2026-10-05T15:45:00Z","v":31662,"vw":2.270019},{"c":2.27,"h":2.275,"l":2.27,"n":39,"o":2.275,"t":"2026-10-05T16:00:00Z","v":6932,"vw":2.272602},{"c":2.275,"h":2.28,"l":2.275,"n":46,"o":2.275,"t":"2026-10-05T16:15:00Z","v":6992,"vw":2.275609},{"c":2.275,"h":2.275,"l":2.27,"n":35,"o":2.27,"t":"2026-10-05T16:30:00Z","v":5604,"vw":2.271584},{"c":2.27,"h":2.2759,"l":2.265,"n":161,"o":2.27,"t":"2026-10-05T16:45:00Z","v":22907,"vw":2.270138},{"c":2.27,"h":2.28,"l":2.27,"n":39,"o":2.2701,"t":"2026-10-05T17:00:00Z","v":7141,"vw":2.273242},{"c":2.275,"h":2.28,"l":2.27,"n":42,"o":2.275,"t":"2026-10-05T17:15:00Z","v":6371,"vw":2.27458},{"c":2.275,"h":2.28,"l":2.275,"n":48,"o":2.28,"t":"2026-10-05T17:30:00Z","v":7266,"vw":2.277238},{"c":2.285,"h":2.285,"l":2.275,"n":110,"o":2.275,"t":"2026-10-05T17:45:00Z","v":14863,"vw":2.279093},{"c":2.285,"h":2.29,"l":2.275,"n":215,"o":2.28,"t":"2026-10-05T18:00:00Z","v":44919,"vw":2.282416},{"c":2.295,"h":2.295,"l":2.285,"n":92,"o":2.285,"t":"2026-10-05T18:15:00Z","v":29928,"vw":2.293322},{"c":2.29,"h":2.295,"l":2.28,"n":108,"o":2.295,"t":"2026-10-05T18:30:00Z","v":29889,"vw":2.288488},{"c":2.295,"h":2.295,"l":2.285,"n":49,"o":2.29,"t":"2026-10-05T18:45:00Z","v":12662,"vw":2.290544},{"c":2.295,"h":2.3,"l":2.29,"n":65,"o":2.295,"t":"2026-10-05T19:00:00Z","v":7953,"vw":2.294631},{"c":2.295,"h":2.3,"l":2.29,"n":59,"o":2.295,"t":"2026-10-05T19:15:00Z","v":11848,"vw":2.291779},{"c":2.285,"h":2.29,"l":2.28,"n":270,"o":2.29,"t":"2026-10-05T19:30:00Z","v":69153,"vw":2.287971},{"c":2.28,"h":2.29,"l":2.28,"n":357,"o":2.285,"t":"2026-10-05T19:45:00Z","v":55316,"vw":2.282692},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-05T20:00:00Z","v":23987,"vw":2.29},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-05T20:15:00Z","v":100,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-05T20:45:00Z","v":1000,"vw":2.31},{"c":2.275,"h":2.31,"l":2.275,"n":144,"o":2.31,"t":"2026-10-06T13:30:00Z","v":22349,"vw":2.29468},{"c":2.285,"h":2.29,"l":2.27,"n":50,"o":2.275,"t":"2026-10-06T13:45:00Z","v":15397,"vw":2.284214},{"c":2.285,"h":2.29,"l":2.28,"n":72,"o":2.285,"t":"2026-10-06T14:00:00Z","v":10674,"vw":2.284692},{"c":2.285,"h":2.285,"l":2.275,"n":84,"o":2.285,"t":"2026-10-06T14:15:00Z","v":9710,"vw":2.280617},{"c":2.285,"h":2.29,"l":2.28,"n":39,"o":2.285,"t":"2026-10-06T14:30:00Z","v":2253,"vw":2.285227},{"c":2.285,"h":2.285,"l":2.28,"n":64,"o":2.28,"t":"2026-10-06T14:45:00Z","v":4388,"vw":2.282498},{"c":2.28,"h":2.29,"l":2.28,"n":105,"o":2.285,"t":"2026-10-06T15:00:00Z","v":8876,"vw":2.284261},{"c":2.275,"h":2.285,"l":2.27,"n":87,"o":2.285,"t":"2026-10-06T15:15:00Z","v":9634,"vw":2.278912},{"c":2.275,"h":2.28,"l":2.27,"n":97,"o":2.275,"t":"2026-10-06T15:30:00Z","v":7708,"vw":2.274317},{"c":2.285,"h":2.285,"l":2.27,"n":107,"o":2.28,"t":"2026-10-06T15:45:00Z","v":8820,"vw":2.281227},{"c":2.285,"h":2.285,"l":2.28,"n":81,"o":2.28,"t":"2026-10-06T16:00:00Z","v":40040,"vw":2.284901},{"c":2.295,"h":2.295,"l":2.28,"n":195,"o":2.285,"t":"2026-10-06T16:15:00Z","v":31800,"vw":2.289905},{"c":2.285,"h":2.295,"l":2.28,"n":104,"o":2.295,"t":"2026-10-06T16:30:00Z","v":7616,"vw":2.288893},{"c":2.275,"h":2.285,"l":2.27,"n":77,"o":2.285,"t":"2026-10-06T16:45:00Z","v":7542,"vw":2.277626},{"c":2.28,"h":2.285,"l":2.275,"n":208,"o":2.275,"t":"2026-10-06T17:00:00Z","v":23062,"vw":2.279405},{"c":2.275,"h":2.28,"l":2.275,"n":60,"o":2.275,"t":"2026-10-06T17:15:00Z","v":4824,"vw":2.275434},{"c":2.285,"h":2.285,"l":2.275,"n":131,"o":2.275,"t":"2026-10-06T17:30:00Z","v":18417,"vw":2.281045},{"c":2.285,"h":2.29,"l":2.28,"n":80,"o":2.285,"t":"2026-10-06T17:45:00Z","v":8436,"vw":2.284534},{"c":2.295,"h":2.295,"l":2.28,"n":157,"o":2.285,"t":"2026-10-06T18:00:00Z","v":25831,"vw":2.289593},{"c":2.295,"h":2.31,"l":2.29,"n":424,"o":2.295,"t":"2026-10-06T18:15:00Z","v":114275,"vw":2.300176},{"c":2.3,"h":2.3,"l":2.29,"n":136,"o":2.295,"t":"2026-10-06T18:30:00Z","v":22164,"vw":2.29334},{"c":2.295,"h":2.3,"l":2.29,"n":150,"o":2.3,"t":"2026-10-06T18:45:00Z","v":16328,"vw":2.2964},{"c":2.295,"h":2.3,"l":2.2939,"n":134,"o":2.3,"t":"2026-10-06T19:00:00Z","v":10504,"vw":2.296096},{"c":2.305,"h":2.31,"l":2.295,"n":265,"o":2.295,"t":"2026-10-06T19:15:00Z","v":69140,"vw":2.301011},{"c":2.295,"h":2.305,"l":2.29,"n":236,"o":2.305,"t":"2026-10-06T19:30:00Z","v":65456,"vw":2.300073},{"c":2.28,"h":2.3,"l":2.28,"n":701,"o":2.295,"t":"2026-10-06T19:45:00Z","v":144005,"vw":2.288247},{"c":2.28,"h":2.28,"l":2.28,"n":8,"o":2.28,"t":"2026-10-06T20:00:00Z","v":65750,"vw":2.28},{"c":2.25,"h":2.2599,"l":2.24,"n":124,"o":2.25,"t":"2026-10-07T13:30:00Z","v":31756,"vw":2.248514},{"c":2.26,"h":2.26,"l":2.245,"n":53,"o":2.245,"t":"2026-10-07T13:45:00Z","v":26154,"vw":2.254073},{"c":2.255,"h":2.255,"l":2.245,"n":88,"o":2.255,"t":"2026-10-07T14:00:00Z","v":17300,"vw":2.250304},{"c":2.255,"h":2.255,"l":2.25,"n":25,"o":2.25,"t":"2026-10-07T14:15:00Z","v":2112,"vw":2.25225},{"c":2.255,"h":2.255,"l":2.25,"n":40,"o":2.255,"t":"2026-10-07T14:30:00Z","v":1759,"vw":2.252813},{"c":2.23,"h":2.25,"l":2.23,"n":374,"o":2.25,"t":"2026-10-07T14:45:00Z","v":42917,"vw":2.236884},{"c":2.225,"h":2.23,"l":2.22,"n":195,"o":2.23,"t":"2026-10-07T15:00:00Z","v":26013,"vw":2.226521},{"c":2.225,"h":2.225,"l":2.22,"n":29,"o":2.225,"t":"2026-10-07T15:15:00Z","v":3194,"vw":2.223125},{"c":2.235,"h":2.24,"l":2.22,"n":205,"o":2.22,"t":"2026-10-07T15:30:00Z","v":33723,"vw":2.230379},{"c":2.235,"h":2.245,"l":2.235,"n":149,"o":2.24,"t":"2026-10-07T15:45:00Z","v":36852,"vw":2.239302},{"c":2.235,"h":2.24,"l":2.23,"n":110,"o":2.235,"t":"2026-10-07T16:00:00Z","v":43382,"vw":2.235179},{"c":2.235,"h":2.235,"l":2.23,"n":63,"o":2.235,"t":"2026-10-07T16:15:00Z","v":7897,"vw":2.234287},{"c":2.235,"h":2.2391,"l":2.23,"n":45,"o":2.235,"t":"2026-10-07T16:30:00Z","v":13804,"vw":2.235556},{"c":2.235,"h":2.235,"l":2.23,"n":36,"o":2.235,"t":"2026-10-07T16:45:00Z","v":7536,"vw":2.230916},{"c":2.235,"h":2.235,"l":2.23,"n":47,"o":2.23,"t":"2026-10-07T17:00:00Z","v":5553,"vw":2.233805},{"c":2.235,"h":2.235,"l":2.235,"n":16,"o":2.235,"t":"2026-10-07T17:15:00Z","v":1284,"vw":2.235},{"c":2.24,"h":2.24,"l":2.235,"n":41,"o":2.235,"t":"2026-10-07T17:30:00Z","v":5337,"vw":2.237649},{"c":2.235,"h":2.24,"l":2.23,"n":59,"o":2.235,"t":"2026-10-07T17:45:00Z","v":7655,"vw":2.231984},{"c":2.235,"h":2.235,"l":2.22,"n":205,"o":2.235,"t":"2026-10-07T18:00:00Z","v":67433,"vw":2.230128},{"c":2.235,"h":2.245,"l":2.23,"n":284,"o":2.235,"t":"2026-10-07T18:15:00Z","v":105605,"vw":2.238672},{"c":2.235,"h":2.235,"l":2.23,"n":78,"o":2.235,"t":"2026-10-07T18:30:00Z","v":15240,"vw":2.233495},{"c":2.235,"h":2.235,"l":2.23,"n":91,"o":2.23,"t":"2026-10-07T18:45:00Z","v":13705,"vw":2.232178},{"c":2.235,"h":2.2388,"l":2.23,"n":49,"o":2.235,"t":"2026-10-07T19:00:00Z","v":11206,"vw":2.234572},{"c":2.235,"h":2.235,"l":2.23,"n":105,"o":2.235,"t":"2026-10-07T19:15:00Z","v":30929,"vw":2.2316},{"c":2.23,"h":2.235,"l":2.225,"n":308,"o":2.235,"t":"2026-10-07T19:30:00Z","v":44833,"vw":2.230255},{"c":2.23,"h":2.23,"l":2.22,"n":483,"o":2.23,"t":"2026-10-07T19:45:00Z","v":79806,"vw":2.225755},{"c":2.23,"h":2.23,"l":2.23,"n":8,"o":2.23,"t":"2026-10-07T20:00:00Z","v":32326,"vw":2.23},{"c":2.215,"h":2.23,"l":2.2,"n":102,"o":2.23,"t":"2026-10-08T13:30:00Z","v":23086,"vw":2.214042},{"c":2.225,"h":2.225,"l":2.215,"n":47,"o":2.22,"t":"2026-10-08T13:45:00Z","v":11973,"vw":2.219784},{"c":2.215,"h":2.2288,"l":2.215,"n":46,"o":2.225,"t":"2026-10-08T14:00:00Z","v":8403,"vw":2.219638},{"c":2.225,"h":2.225,"l":2.215,"n":39,"o":2.215,"t":"2026-10-08T14:15:00Z","v":10990,"vw":2.220189},{"c":2.225,"h":2.23,"l":2.22,"n":42,"o":2.225,"t":"2026-10-08T14:30:00Z","v":5728,"vw":2.22506},{"c":2.2188,"h":2.225,"l":2.21,"n":66,"o":2.22,"t":"2026-10-08T14:45:00Z","v":8268,"vw":2.217395},{"c":2.205,"h":2.22,"l":2.2,"n":58,"o":2.2177,"t":"2026-10-08T15:00:00Z","v":8860,"vw":2.209704},{"c":2.205,"h":2.2076,"l":2.195,"n":140,"o":2.2,"t":"2026-10-08T15:15:00Z","v":44930,"vw":2.200962},{"c":2.195,"h":2.205,"l":2.195,"n":38,"o":2.205,"t":"2026-10-08T15:30:00Z","v":6386,"vw":2.199215},{"c":2.2,"h":2.2,"l":2.195,"n":31,"o":2.195,"t":"2026-10-08T15:45:00Z","v":8081,"vw":2.196631},{"c":2.195,"h":2.195,"l":2.19,"n":76,"o":2.195,"t":"2026-10-08T16:00:00Z","v":7888,"vw":2.193308},{"c":2.195,"h":2.205,"l":2.19,"n":126,"o":2.195,"t":"2026-10-08T16:15:00Z","v":20423,"vw":2.199471},{"c":2.195,"h":2.2,"l":2.1905,"n":25,"o":2.195,"t":"2026-10-08T16:30:00Z","v":12443,"vw":2.193042},{"c":2.205,"h":2.205,"l":2.195,"n":67,"o":2.195,"t":"2026-10-08T16:45:00Z","v":14053,"vw":2.200139},{"c":2.22,"h":2.22,"l":2.2,"n":104,"o":2.205,"t":"2026-10-08T17:00:00Z","v":25882,"vw":2.209925},{"c":2.215,"h":2.22,"l":2.2112,"n":34,"o":2.22,"t":"2026-10-08T17:15:00Z","v":4151,"vw":2.216706},{"c":2.235,"h":2.235,"l":2.215,"n":85,"o":2.22,"t":"2026-10-08T17:30:00Z","v":21047,"vw":2.225659},{"c":2.225,"h":2.235,"l":2.22,"n":85,"o":2.235,"t":"2026-10-08T17:45:00Z","v":18490,"vw":2.228759},{"c":2.23,"h":2.23,"l":2.215,"n":107,"o":2.23,"t":"2026-10-08T18:00:00Z","v":20851,"vw":2.221598},{"c":2.23,"h":2.23,"l":2.2208,"n":34,"o":2.225,"t":"2026-10-08T18:15:00Z","v":7415,"vw":2.224623},{"c":2.225,"h":2.23,"l":2.22,"n":85,"o":2.22,"t":"2026-10-08T18:30:00Z","v":32807,"vw":2.228354},{"c":2.23,"h":2.235,"l":2.23,"n":64,"o":2.23,"t":"2026-10-08T18:45:00Z","v":9864,"vw":2.232496},{"c":2.255,"h":2.255,"l":2.2341,"n":192,"o":2.235,"t":"2026-10-08T19:00:00Z","v":55755,"vw":2.243978},{"c":2.245,"h":2.255,"l":2.245,"n":100,"o":2.255,"t":"2026-10-08T19:15:00Z","v":23080,"vw":2.250262},{"c":2.235,"h":2.25,"l":2.23,"n":152,"o":2.25,"t":"2026-10-08T19:30:00Z","v":30623,"vw":2.239346},{"c":2.24,"h":2.24,"l":2.23,"n":368,"o":2.24,"t":"2026-10-08T19:45:00Z","v":55517,"vw":2.234847},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-08T20:00:00Z","v":10031,"vw":2.24},{"c":2.225,"h":2.24,"l":2.215,"n":127,"o":2.24,"t":"2026-10-09T13:30:00Z","v":29537,"vw":2.223393},{"c":2.215,"h":2.225,"l":2.21,"n":41,"o":2.225,"t":"2026-10-09T13:45:00Z","v":10547,"vw":2.217875},{"c":2.205,"h":2.215,"l":2.2012,"n":59,"o":2.215,"t":"2026-10-09T14:00:00Z","v":10748,"vw":2.208181},{"c":2.2,"h":2.215,"l":2.2,"n":85,"o":2.205,"t":"2026-10-09T14:15:00Z","v":26638,"vw":2.205813},{"c":2.215,"h":2.215,"l":2.2,"n":84,"o":2.205,"t":"2026-10-09T14:30:00Z","v":32119,"vw":2.209494},{"c":2.215,"h":2.22,"l":2.21,"n":71,"o":2.215,"t":"2026-10-09T14:45:00Z","v":5238,"vw":2.214355},{"c":2.215,"h":2.22,"l":2.21,"n":52,"o":2.215,"t":"2026-10-09T15:00:00Z","v":6327,"vw":2.216169},{"c":2.22,"h":2.22,"l":2.21,"n":68,"o":2.22,"t":"2026-10-09T15:15:00Z","v":8585,"vw":2.216562},{"c":2.205,"h":2.22,"l":2.205,"n":149,"o":2.22,"t":"2026-10-09T15:30:00Z","v":28050,"vw":2.209796},{"c":2.205,"h":2.21,"l":2.2,"n":126,"o":2.21,"t":"2026-10-09T15:45:00Z","v":18225,"vw":2.20713},{"c":2.195,"h":2.205,"l":2.19,"n":101,"o":2.205,"t":"2026-10-09T16:00:00Z","v":33225,"vw":2.198043},{"c":2.195,"h":2.2,"l":2.195,"n":97,"o":2.195,"t":"2026-10-09T16:15:00Z","v":21001,"vw":2.195934},{"c":2.2,"h":2.2,"l":2.1901,"n":35,"o":2.2,"t":"2026-10-09T16:30:00Z","v":2571,"vw":2.195976},{"c":2.195,"h":2.2,"l":2.195,"n":21,"o":2.195,"t":"2026-10-09T16:45:00Z","v":2599,"vw":2.195435},{"c":2.185,"h":2.195,"l":2.185,"n":88,"o":2.195,"t":"2026-10-09T17:00:00Z","v":15087,"vw":2.19253},{"c":2.185,"h":2.19,"l":2.18,"n":52,"o":2.185,"t":"2026-10-09T17:15:00Z","v":4564,"vw":2.186261},{"c":2.185,"h":2.19,"l":2.185,"n":47,"o":2.185,"t":"2026-10-09T17:30:00Z","v":3987,"vw":2.185216},{"c":2.215,"h":2.215,"l":2.185,"n":245,"o":2.185,"t":"2026-10-09T17:45:00Z","v":54196,"vw":2.201317},{"c":2.21,"h":2.2177,"l":2.21,"n":105,"o":2.215,"t":"2026-10-09T18:00:00Z","v":10140,"vw":2.213275},{"c":2.215,"h":2.215,"l":2.205,"n":176,"o":2.215,"t":"2026-10-09T18:15:00Z","v":32430,"vw":2.21005},{"c":2.205,"h":2.215,"l":2.2,"n":125,"o":2.215,"t":"2026-10-09T18:30:00Z","v":25207,"vw":2.2098},{"c":2.205,"h":2.205,"l":2.2,"n":55,"o":2.2,"t":"2026-10-09T18:45:00Z","v":3232,"vw":2.204425},{"c":2.205,"h":2.205,"l":2.205,"n":63,"o":2.205,"t":"2026-10-09T19:00:00Z","v":3451,"vw":2.205},{"c":2.2076,"h":2.2076,"l":2.2,"n":102,"o":2.205,"t":"2026-10-09T19:15:00Z","v":7537,"vw":2.204355},{"c":2.215,"h":2.215,"l":2.2,"n":277,"o":2.205,"t":"2026-10-09T19:30:00Z","v":54433,"vw":2.206712},{"c":2.215,"h":2.22,"l":2.21,"n":599,"o":2.215,"t":"2026-10-09T19:45:00Z","v":94643,"vw":2.215604},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-09T20:00:00Z","v":7796,"vw":2.21},{"c":2.215,"h":2.22,"l":2.2,"n":175,"o":2.2,"t":"2026-10-12T13:30:00Z","v":73299,"vw":2.206324},{"c":2.205,"h":2.21,"l":2.205,"n":26,"o":2.21,"t":"2026-10-12T13:45:00Z","v":8074,"vw":2.20881},{"c":2.215,"h":2.22,"l":2.21,"n":37,"o":2.21,"t":"2026-10-12T14:00:00Z","v":10948,"vw":2.211254},{"c":2.235,"h":2.24,"l":2.22,"n":94,"o":2.22,"t":"2026-10-12T14:15:00Z","v":37040,"vw":2.225705},{"c":2.235,"h":2.235,"l":2.23,"n":21,"o":2.232,"t":"2026-10-12T14:30:00Z","v":12561,"vw":2.231655},{"c":2.23,"h":2.235,"l":2.23,"n":12,"o":2.235,"t":"2026-10-12T14:45:00Z","v":1034,"vw":2.2305},{"c":2.23,"h":2.2337,"l":2.23,"n":11,"o":2.2337,"t":"2026-10-12T15:00:00Z","v":1153,"vw":2.230361},{"c":2.2246,"h":2.235,"l":2.2246,"n":84,"o":2.235,"t":"2026-10-12T15:15:00Z","v":15602,"vw":2.228438},{"c":2.225,"h":2.23,"l":2.22,"n":47,"o":2.22,"t":"2026-10-12T15:30:00Z","v":7109,"vw":2.224034},{"c":2.225,"h":2.225,"l":2.22,"n":19,"o":2.225,"t":"2026-10-12T15:45:00Z","v":3560,"vw":2.223586},{"c":2.225,"h":2.225,"l":2.22,"n":13,"o":2.225,"t":"2026-10-12T16:00:00Z","v":2091,"vw":2.22396},{"c":2.255,"h":2.26,"l":2.225,"n":231,"o":2.225,"t":"2026-10-12T16:15:00Z","v":98767,"vw":2.243694},{"c":2.25,"h":2.2599,"l":2.25,"n":28,"o":2.2599,"t":"2026-10-12T16:30:00Z","v":3062,"vw":2.253569},{"c":2.25,"h":2.25,"l":2.24,"n":102,"o":2.25,"t":"2026-10-12T16:45:00Z","v":16405,"vw":2.248177},{"c":2.255,"h":2.255,"l":2.25,"n":30,"o":2.255,"t":"2026-10-12T17:00:00Z","v":4376,"vw":2.251267},{"c":2.24,"h":2.25,"l":2.24,"n":50,"o":2.25,"t":"2026-10-12T17:15:00Z","v":14687,"vw":2.247572},{"c":2.24,"h":2.245,"l":2.24,"n":13,"o":2.245,"t":"2026-10-12T17:30:00Z","v":1242,"vw":2.240632},{"c":2.235,"h":2.2401,"l":2.235,"n":97,"o":2.2401,"t":"2026-10-12T17:45:00Z","v":20723,"vw":2.239975},{"c":2.245,"h":2.245,"l":2.235,"n":89,"o":2.235,"t":"2026-10-12T18:00:00Z","v":18385,"vw":2.240218},{"c":2.245,"h":2.245,"l":2.235,"n":169,"o":2.245,"t":"2026-10-12T18:15:00Z","v":46391,"vw":2.240552},{"c":2.2402,"h":2.245,"l":2.24,"n":25,"o":2.245,"t":"2026-10-12T18:30:00Z","v":2612,"vw":2.242456},{"c":2.245,"h":2.25,"l":2.2412,"n":44,"o":2.245,"t":"2026-10-12T18:45:00Z","v":6992,"vw":2.245139},{"c":2.245,"h":2.25,"l":2.24,"n":72,"o":2.25,"t":"2026-10-12T19:00:00Z","v":9072,"vw":2.244425},{"c":2.245,"h":2.25,"l":2.245,"n":70,"o":2.245,"t":"2026-10-12T19:15:00Z","v":14830,"vw":2.245247},{"c":2.231,"h":2.245,"l":2.23,"n":288,"o":2.245,"t":"2026-10-12T19:30:00Z","v":52423,"vw":2.23992},{"c":2.235,"h":2.24,"l":2.23,"n":478,"o":2.235,"t":"2026-10-12T19:45:00Z","v":66284,"vw":2.235904},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-12T20:00:00Z","v":9842,"vw":2.23},{"c":2.27,"h":2.27,"l":2.27,"n":6,"o":2.27,"t":"2026-10-12T21:15:00Z","v":434,"vw":2.27},{"c":2.23,"h":2.25,"l":2.225,"n":169,"o":2.25,"t":"2026-10-13T13:30:00Z","v":45274,"vw":2.233994},{"c":2.215,"h":2.227,"l":2.215,"n":41,"o":2.225,"t":"2026-10-13T13:45:00Z","v":13666,"vw":2.219054},{"c":2.225,"h":2.225,"l":2.215,"n":50,"o":2.215,"t":"2026-10-13T14:00:00Z","v":8908,"vw":2.221085},{"c":2.215,"h":2.225,"l":2.215,"n":30,"o":2.22,"t":"2026-10-13T14:15:00Z","v":4748,"vw":2.218234},{"c":2.215,"h":2.22,"l":2.21,"n":53,"o":2.215,"t":"2026-10-13T14:30:00Z","v":13333,"vw":2.216151},{"c":2.215,"h":2.215,"l":2.21,"n":13,"o":2.21,"t":"2026-10-13T14:45:00Z","v":1566,"vw":2.213934},{"c":2.225,"h":2.23,"l":2.215,"n":59,"o":2.215,"t":"2026-10-13T15:00:00Z","v":17478,"vw":2.219853},{"c":2.225,"h":2.23,"l":2.225,"n":30,"o":2.23,"t":"2026-10-13T15:15:00Z","v":4497,"vw":2.226011},{"c":2.225,"h":2.23,"l":2.22,"n":15,"o":2.23,"t":"2026-10-13T15:30:00Z","v":3868,"vw":2.224741},{"c":2.225,"h":2.225,"l":2.22,"n":18,"o":2.225,"t":"2026-10-13T15:45:00Z","v":2416,"vw":2.221458},{"c":2.245,"h":2.245,"l":2.22,"n":94,"o":2.22,"t":"2026-10-13T16:00:00Z","v":21275,"vw":2.231911},{"c":2.245,"h":2.255,"l":2.245,"n":172,"o":2.25,"t":"2026-10-13T16:15:00Z","v":40959,"vw":2.250249},{"c":2.245,"h":2.245,"l":2.245,"n":13,"o":2.245,"t":"2026-10-13T16:30:00Z","v":1651,"vw":2.245},{"c":2.235,"h":2.245,"l":2.235,"n":64,"o":2.245,"t":"2026-10-13T16:45:00Z","v":10467,"vw":2.238328},{"c":2.235,"h":2.24,"l":2.235,"n":16,"o":2.235,"t":"2026-10-13T17:00:00Z","v":2215,"vw":2.235227},{"c":2.235,"h":2.24,"l":2.23,"n":50,"o":2.235,"t":"2026-10-13T17:15:00Z","v":10997,"vw":2.23331},{"c":2.235,"h":2.24,"l":2.235,"n":6,"o":2.2361,"t":"2026-10-13T17:30:00Z","v":2408,"vw":2.236142},{"c":2.235,"h":2.24,"l":2.23,"n":46,"o":2.235,"t":"2026-10-13T17:45:00Z","v":8311,"vw":2.233114},{"c":2.235,"h":2.24,"l":2.23,"n":43,"o":2.235,"t":"2026-10-13T18:00:00Z","v":6946,"vw":2.234704},{"c":2.225,"h":2.23,"l":2.225,"n":54,"o":2.23,"t":"2026-10-13T18:15:00Z","v":7182,"vw":2.228518},{"c":2.225,"h":2.225,"l":2.22,"n":25,"o":2.225,"t":"2026-10-13T18:30:00Z","v":4622,"vw":2.223913},{"c":2.225,"h":2.225,"l":2.225,"n":11,"o":2.225,"t":"2026-10-13T18:45:00Z","v":1073,"vw":2.225},{"c":2.23,"h":2.235,"l":2.225,"n":60,"o":2.225,"t":"2026-10-13T19:00:00Z","v":8594,"vw":2.230734},{"c":2.23,"h":2.235,"l":2.23,"n":26,"o":2.23,"t":"2026-10-13T19:15:00Z","v":2270,"vw":2.230827},{"c":2.21,"h":2.235,"l":2.21,"n":178,"o":2.235,"t":"2026-10-13T19:30:00Z","v":40395,"vw":2.221712},{"c":2.21,"h":2.22,"l":2.21,"n":300,"o":2.21,"t":"2026-10-13T19:45:00Z","v":39227,"vw":2.214033},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-13T20:00:00Z","v":20650,"vw":2.21},{"c":2.32,"h":2.33,"l":2.25,"n":42,"o":2.25,"t":"2026-10-13T20:15:00Z","v":5246,"vw":2.277838},{"c":2.32,"h":2.32,"l":2.3195,"n":5,"o":2.3195,"t":"2026-10-13T20:30:00Z","v":2700,"vw":2.319944},{"c":2.3254,"h":2.3274,"l":2.3254,"n":2,"o":2.3274,"t":"2026-10-13T20:45:00Z","v":600,"vw":2.3264},{"c":2.29,"h":2.3,"l":2.29,"n":6,"o":2.3,"t":"2026-10-13T21:00:00Z","v":15401,"vw":2.29974},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-13T21:15:00Z","v":121,"vw":2.3},{"c":2.33,"h":2.33,"l":2.3,"n":40,"o":2.3,"t":"2026-10-13T21:45:00Z","v":6394,"vw":2.308761},{"c":2.305,"h":2.35,"l":2.28,"n":15,"o":2.28,"t":"2026-10-14T08:00:00Z","v":1340,"vw":2.29907},{"c":2.26,"h":2.26,"l":2.25,"n":2,"o":2.25,"t":"2026-10-14T11:00:00Z","v":250,"vw":2.256},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-14T11:45:00Z","v":200,"vw":2.26},{"c":2.37,"h":2.3796,"l":2.28,"n":23,"o":2.3,"t":"2026-10-14T12:45:00Z","v":5421,"vw":2.356672},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-10-14T13:00:00Z","v":1070,"vw":2.26},{"c":2.25,"h":2.26,"l":2.25,"n":8,"o":2.26,"t":"2026-10-14T13:15:00Z","v":1737,"vw":2.251022},{"c":2.35,"h":2.355,"l":2.22,"n":765,"o":2.22,"t":"2026-10-14T13:30:00Z","v":258774,"vw":2.307695},{"c":2.355,"h":2.355,"l":2.325,"n":648,"o":2.35,"t":"2026-10-14T13:45:00Z","v":372524,"vw":2.341515},{"c":2.34,"h":2.38,"l":2.325,"n":851,"o":2.355,"t":"2026-10-14T14:00:00Z","v":673197,"vw":2.353533},{"c":2.36,"h":2.365,"l":2.34,"n":591,"o":2.345,"t":"2026-10-14T14:15:00Z","v":235062,"vw":2.354011},{"c":2.35,"h":2.37,"l":2.35,"n":437,"o":2.365,"t":"2026-10-14T14:30:00Z","v":125483,"vw":2.368518},{"c":2.345,"h":2.3599,"l":2.34,"n":572,"o":2.3512,"t":"2026-10-14T14:45:00Z","v":296060,"vw":2.348708},{"c":2.305,"h":2.35,"l":2.28,"n":892,"o":2.35,"t":"2026-10-14T15:00:00Z","v":330671,"vw":2.306803},{"c":2.325,"h":2.33,"l":2.305,"n":685,"o":2.305,"t":"2026-10-14T15:15:00Z","v":358963,"vw":2.31605},{"c":2.3201,"h":2.3388,"l":2.32,"n":361,"o":2.325,"t":"2026-10-14T15:30:00Z","v":64273,"vw":2.328299},{"c":2.335,"h":2.35,"l":2.325,"n":223,"o":2.325,"t":"2026-10-14T15:45:00Z","v":40113,"vw":2.337736},{"c":2.335,"h":2.34,"l":2.33,"n":130,"o":2.335,"t":"2026-10-14T16:00:00Z","v":16673,"vw":2.335896},{"c":2.34,"h":2.34,"l":2.335,"n":157,"o":2.335,"t":"2026-10-14T16:15:00Z","v":23293,"vw":2.338738},{"c":2.335,"h":2.345,"l":2.33,"n":195,"o":2.335,"t":"2026-10-14T16:30:00Z","v":28051,"vw":2.338558},{"c":2.35,"h":2.35,"l":2.3315,"n":403,"o":2.335,"t":"2026-10-14T16:45:00Z","v":54917,"vw":2.343358},{"c":2.355,"h":2.36,"l":2.345,"n":217,"o":2.355,"t":"2026-10-14T17:00:00Z","v":59860,"vw":2.352419},{"c":2.355,"h":2.36,"l":2.34,"n":222,"o":2.355,"t":"2026-10-14T17:15:00Z","v":54696,"vw":2.35117},{"c":2.355,"h":2.36,"l":2.345,"n":318,"o":2.355,"t":"2026-10-14T17:30:00Z","v":88564,"vw":2.350836},{"c":2.345,"h":2.36,"l":2.335,"n":503,"o":2.35,"t":"2026-10-14T17:45:00Z","v":220595,"vw":2.34613},{"c":2.335,"h":2.355,"l":2.335,"n":720,"o":2.345,"t":"2026-10-14T18:00:00Z","v":244387,"vw":2.347874},{"c":2.355,"h":2.36,"l":2.335,"n":430,"o":2.335,"t":"2026-10-14T18:15:00Z","v":153083,"vw":2.348205},{"c":2.355,"h":2.36,"l":2.35,"n":129,"o":2.355,"t":"2026-10-14T18:30:00Z","v":20429,"vw":2.355973},{"c":2.335,"h":2.355,"l":2.33,"n":1400,"o":2.355,"t":"2026-10-14T18:45:00Z","v":528236,"vw":2.344082},{"c":2.34,"h":2.35,"l":2.335,"n":356,"o":2.335,"t":"2026-10-14T19:00:00Z","v":84779,"vw":2.340598},{"c":2.345,"h":2.35,"l":2.33,"n":902,"o":2.34,"t":"2026-10-14T19:15:00Z","v":384021,"vw":2.339172},{"c":2.34,"h":2.35,"l":2.335,"n":497,"o":2.345,"t":"2026-10-14T19:30:00Z","v":188146,"vw":2.339164},{"c":2.36,"h":2.36,"l":2.335,"n":1194,"o":2.335,"t":"2026-10-14T19:45:00Z","v":323362,"vw":2.347026},{"c":2.36,"h":2.37,"l":2.35,"n":13,"o":2.37,"t":"2026-10-14T20:00:00Z","v":69554,"vw":2.369874},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-14T20:30:00Z","v":5104,"vw":2.36},{"c":2.3309,"h":2.3309,"l":2.3309,"n":3,"o":2.3309,"t":"2026-10-14T22:15:00Z","v":5086,"vw":2.3309},{"c":2.38,"h":2.39,"l":2.38,"n":11,"o":2.39,"t":"2026-10-15T08:00:00Z","v":1257,"vw":2.38478},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-15T12:15:00Z","v":200,"vw":2.38},{"c":2.38,"h":2.4,"l":2.36,"n":236,"o":2.4,"t":"2026-10-15T13:30:00Z","v":61897,"vw":2.380305},{"c":2.4023,"h":2.405,"l":2.3799,"n":184,"o":2.38,"t":"2026-10-15T13:45:00Z","v":45518,"vw":2.384654},{"c":2.435,"h":2.445,"l":2.401,"n":175,"o":2.405,"t":"2026-10-15T14:00:00Z","v":69322,"vw":2.430807},{"c":2.44,"h":2.445,"l":2.42,"n":111,"o":2.4393,"t":"2026-10-15T14:15:00Z","v":25992,"vw":2.432264},{"c":2.445,"h":2.455,"l":2.44,"n":331,"o":2.45,"t":"2026-10-15T14:30:00Z","v":105659,"vw":2.447055},{"c":2.445,"h":2.45,"l":2.435,"n":95,"o":2.445,"t":"2026-10-15T14:45:00Z","v":25410,"vw":2.440053},{"c":2.475,"h":2.49,"l":2.445,"n":423,"o":2.445,"t":"2026-10-15T15:00:00Z","v":126513,"vw":2.473719},{"c":2.455,"h":2.475,"l":2.455,"n":125,"o":2.475,"t":"2026-10-15T15:15:00Z","v":31328,"vw":2.467795},{"c":2.46,"h":2.46,"l":2.455,"n":25,"o":2.46,"t":"2026-10-15T15:30:00Z","v":3704,"vw":2.459419},{"c":2.465,"h":2.475,"l":2.46,"n":112,"o":2.46,"t":"2026-10-15T15:45:00Z","v":27495,"vw":2.467105},{"c":2.465,"h":2.47,"l":2.46,"n":111,"o":2.47,"t":"2026-10-15T16:00:00Z","v":33853,"vw":2.462204},{"c":2.48,"h":2.48,"l":2.4675,"n":166,"o":2.47,"t":"2026-10-15T16:15:00Z","v":34740,"vw":2.470748},{"c":2.505,"h":2.505,"l":2.4723,"n":254,"o":2.48,"t":"2026-10-15T16:30:00Z","v":71952,"vw":2.488167},{"c":2.505,"h":2.52,"l":2.505,"n":124,"o":2.51,"t":"2026-10-15T16:45:00Z","v":34749,"vw":2.51011},{"c":2.495,"h":2.51,"l":2.49,"n":132,"o":2.51,"t":"2026-10-15T17:00:00Z","v":33157,"vw":2.49686},{"c":2.475,"h":2.495,"l":2.475,"n":131,"o":2.49,"t":"2026-10-15T17:15:00Z","v":36628,"vw":2.482315},{"c":2.49,"h":2.49,"l":2.475,"n":81,"o":2.475,"t":"2026-10-15T17:30:00Z","v":28823,"vw":2.478455},{"c":2.495,"h":2.5,"l":2.485,"n":112,"o":2.49,"t":"2026-10-15T17:45:00Z","v":23120,"vw":2.491651},{"c":2.5,"h":2.5,"l":2.49,"n":40,"o":2.5,"t":"2026-10-15T18:00:00Z","v":10422,"vw":2.497698},{"c":2.485,"h":2.5,"l":2.48,"n":152,"o":2.5,"t":"2026-10-15T18:15:00Z","v":42506,"vw":2.489444},{"c":2.475,"h":2.48,"l":2.47,"n":117,"o":2.48,"t":"2026-10-15T18:30:00Z","v":39017,"vw":2.477068},{"c":2.48,"h":2.48,"l":2.47,"n":114,"o":2.475,"t":"2026-10-15T18:45:00Z","v":29638,"vw":2.475088},{"c":2.47,"h":2.48,"l":2.47,"n":118,"o":2.475,"t":"2026-10-15T19:00:00Z","v":19419,"vw":2.473435},{"c":2.455,"h":2.48,"l":2.455,"n":227,"o":2.475,"t":"2026-10-15T19:15:00Z","v":43644,"vw":2.465062},{"c":2.46,"h":2.46,"l":2.4501,"n":132,"o":2.46,"t":"2026-10-15T19:30:00Z","v":19654,"vw":2.456748},{"c":2.445,"h":2.46,"l":2.44,"n":458,"o":2.455,"t":"2026-10-15T19:45:00Z","v":107938,"vw":2.448878},{"c":2.44,"h":2.44,"l":2.44,"n":6,"o":2.44,"t":"2026-10-15T20:00:00Z","v":29578,"vw":2.44},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-16T10:30:00Z","v":476,"vw":2.46},{"c":2.45,"h":2.48,"l":2.44,"n":47,"o":2.48,"t":"2026-10-16T13:30:00Z","v":13949,"vw":2.458486},{"c":2.43,"h":2.45,"l":2.43,"n":35,"o":2.45,"t":"2026-10-16T13:45:00Z","v":3441,"vw":2.442344},{"c":2.42,"h":2.43,"l":2.42,"n":30,"o":2.43,"t":"2026-10-16T14:00:00Z","v":2757,"vw":2.42713},{"c":2.42,"h":2.43,"l":2.42,"n":14,"o":2.4299,"t":"2026-10-16T14:15:00Z","v":820,"vw":2.424777},{"c":2.41,"h":2.4288,"l":2.41,"n":40,"o":2.4288,"t":"2026-10-16T14:30:00Z","v":4579,"vw":2.418653},{"c":2.4,"h":2.4139,"l":2.4,"n":39,"o":2.4139,"t":"2026-10-16T14:45:00Z","v":4952,"vw":2.408281},{"c":2.42,"h":2.425,"l":2.405,"n":192,"o":2.41,"t":"2026-10-16T15:00:00Z","v":42123,"vw":2.415519},{"c":2.415,"h":2.42,"l":2.41,"n":62,"o":2.42,"t":"2026-10-16T15:15:00Z","v":12197,"vw":2.4145},{"c":2.415,"h":2.4192,"l":2.4,"n":95,"o":2.415,"t":"2026-10-16T15:30:00Z","v":23704,"vw":2.409079},{"c":2.42,"h":2.43,"l":2.41,"n":141,"o":2.41,"t":"2026-10-16T15:45:00Z","v":21983,"vw":2.419586},{"c":2.425,"h":2.435,"l":2.42,"n":104,"o":2.42,"t":"2026-10-16T16:00:00Z","v":18227,"vw":2.430154},{"c":2.435,"h":2.44,"l":2.42,"n":168,"o":2.42,"t":"2026-10-16T16:15:00Z","v":36593,"vw":2.428916},{"c":2.435,"h":2.44,"l":2.43,"n":19,"o":2.435,"t":"2026-10-16T16:30:00Z","v":2606,"vw":2.436},{"c":2.435,"h":2.44,"l":2.43,"n":11,"o":2.44,"t":"2026-10-16T16:45:00Z","v":708,"vw":2.437143},{"c":2.42,"h":2.435,"l":2.42,"n":100,"o":2.435,"t":"2026-10-16T17:00:00Z","v":20417,"vw":2.431921},{"c":2.43,"h":2.435,"l":2.42,"n":98,"o":2.42,"t":"2026-10-16T17:15:00Z","v":21440,"vw":2.429622},{"c":2.44,"h":2.44,"l":2.42,"n":62,"o":2.43,"t":"2026-10-16T17:30:00Z","v":7716,"vw":2.431254},{"c":2.44,"h":2.44,"l":2.43,"n":89,"o":2.43,"t":"2026-10-16T17:45:00Z","v":17893,"vw":2.432343},{"c":2.435,"h":2.44,"l":2.43,"n":55,"o":2.435,"t":"2026-10-16T18:00:00Z","v":18747,"vw":2.435584},{"c":2.44,"h":2.44,"l":2.43,"n":37,"o":2.44,"t":"2026-10-16T18:15:00Z","v":3314,"vw":2.437787},{"c":2.445,"h":2.445,"l":2.43,"n":128,"o":2.44,"t":"2026-10-16T18:30:00Z","v":18548,"vw":2.441767},{"c":2.465,"h":2.465,"l":2.435,"n":270,"o":2.445,"t":"2026-10-16T18:45:00Z","v":53980,"vw":2.448771},{"c":2.45,"h":2.465,"l":2.45,"n":294,"o":2.46,"t":"2026-10-16T19:00:00Z","v":51620,"vw":2.455828},{"c":2.47,"h":2.47,"l":2.45,"n":121,"o":2.455,"t":"2026-10-16T19:15:00Z","v":21852,"vw":2.461255},{"c":2.465,"h":2.475,"l":2.46,"n":417,"o":2.47,"t":"2026-10-16T19:30:00Z","v":91886,"vw":2.464878},{"c":2.47,"h":2.485,"l":2.465,"n":744,"o":2.465,"t":"2026-10-16T19:45:00Z","v":181196,"vw":2.478047},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-10-16T20:00:00Z","v":32972,"vw":2.47},{"c":2.455,"h":2.455,"l":2.42,"n":84,"o":2.45,"t":"2026-10-19T13:30:00Z","v":12777,"vw":2.446814},{"c":2.455,"h":2.46,"l":2.44,"n":79,"o":2.45,"t":"2026-10-19T13:45:00Z","v":12494,"vw":2.449808},{"c":2.43,"h":2.45,"l":2.43,"n":57,"o":2.45,"t":"2026-10-19T14:00:00Z","v":7958,"vw":2.439509},{"c":2.43,"h":2.435,"l":2.43,"n":25,"o":2.435,"t":"2026-10-19T14:15:00Z","v":1999,"vw":2.43419},{"c":2.44,"h":2.44,"l":2.42,"n":201,"o":2.43,"t":"2026-10-19T14:30:00Z","v":24582,"vw":2.430482},{"c":2.435,"h":2.445,"l":2.435,"n":148,"o":2.44,"t":"2026-10-19T14:45:00Z","v":32450,"vw":2.439888},{"c":2.435,"h":2.44,"l":2.43,"n":60,"o":2.435,"t":"2026-10-19T15:00:00Z","v":10627,"vw":2.436506},{"c":2.43,"h":2.435,"l":2.43,"n":47,"o":2.4323,"t":"2026-10-19T15:15:00Z","v":19066,"vw":2.430788},{"c":2.435,"h":2.4391,"l":2.42,"n":145,"o":2.43,"t":"2026-10-19T15:30:00Z","v":38057,"vw":2.432151},{"c":2.405,"h":2.435,"l":2.405,"n":102,"o":2.435,"t":"2026-10-19T15:45:00Z","v":20120,"vw":2.422543},{"c":2.405,"h":2.415,"l":2.4,"n":110,"o":2.41,"t":"2026-10-19T16:00:00Z","v":50223,"vw":2.404695},{"c":2.415,"h":2.4185,"l":2.405,"n":73,"o":2.405,"t":"2026-10-19T16:15:00Z","v":17438,"vw":2.409285},{"c":2.405,"h":2.415,"l":2.405,"n":52,"o":2.415,"t":"2026-10-19T16:30:00Z","v":9852,"vw":2.410158},{"c":2.445,"h":2.45,"l":2.405,"n":188,"o":2.405,"t":"2026-10-19T16:45:00Z","v":55712,"vw":2.427169},{"c":2.435,"h":2.445,"l":2.43,"n":63,"o":2.44,"t":"2026-10-19T17:00:00Z","v":12450,"vw":2.437252},{"c":2.435,"h":2.4374,"l":2.43,"n":33,"o":2.435,"t":"2026-10-19T17:15:00Z","v":3610,"vw":2.433006},{"c":2.445,"h":2.445,"l":2.43,"n":85,"o":2.43,"t":"2026-10-19T17:30:00Z","v":14356,"vw":2.438742},{"c":2.445,"h":2.4477,"l":2.445,"n":19,"o":2.445,"t":"2026-10-19T17:45:00Z","v":1200,"vw":2.445294},{"c":2.46,"h":2.465,"l":2.445,"n":172,"o":2.445,"t":"2026-10-19T18:00:00Z","v":36853,"vw":2.455871},{"c":2.455,"h":2.465,"l":2.455,"n":75,"o":2.455,"t":"2026-10-19T18:15:00Z","v":13839,"vw":2.459142},{"c":2.455,"h":2.455,"l":2.45,"n":49,"o":2.45,"t":"2026-10-19T18:30:00Z","v":15378,"vw":2.451224},{"c":2.445,"h":2.46,"l":2.445,"n":146,"o":2.455,"t":"2026-10-19T18:45:00Z","v":23715,"vw":2.453129},{"c":2.445,"h":2.45,"l":2.445,"n":64,"o":2.445,"t":"2026-10-19T19:00:00Z","v":10198,"vw":2.448501},{"c":2.445,"h":2.45,"l":2.44,"n":47,"o":2.445,"t":"2026-10-19T19:15:00Z","v":7249,"vw":2.445361},{"c":2.445,"h":2.45,"l":2.44,"n":35,"o":2.445,"t":"2026-10-19T19:30:00Z","v":5002,"vw":2.445723},{"c":2.43,"h":2.45,"l":2.43,"n":411,"o":2.445,"t":"2026-10-19T19:45:00Z","v":58635,"vw":2.442607},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-19T20:00:00Z","v":15746,"vw":2.44},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T21:15:00Z","v":100,"vw":2.51},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-20T13:15:00Z","v":187,"vw":2.44},{"c":2.44,"h":2.46,"l":2.44,"n":30,"o":2.46,"t":"2026-10-20T13:30:00Z","v":10912,"vw":2.448782},{"c":2.46,"h":2.465,"l":2.45,"n":41,"o":2.45,"t":"2026-10-20T13:45:00Z","v":7800,"vw":2.456748},{"c":2.445,"h":2.465,"l":2.44,"n":53,"o":2.46,"t":"2026-10-20T14:00:00Z","v":10237,"vw":2.450685},{"c":2.455,"h":2.455,"l":2.445,"n":31,"o":2.445,"t":"2026-10-20T14:15:00Z","v":8353,"vw":2.450122},{"c":2.445,"h":2.46,"l":2.445,"n":63,"o":2.455,"t":"2026-10-20T14:30:00Z","v":11656,"vw":2.451435},{"c":2.435,"h":2.445,"l":2.435,"n":58,"o":2.445,"t":"2026-10-20T14:45:00Z","v":12993,"vw":2.441461},{"c":2.425,"h":2.435,"l":2.425,"n":64,"o":2.435,"t":"2026-10-20T15:00:00Z","v":24098,"vw":2.430612},{"c":2.419,"h":2.43,"l":2.415,"n":89,"o":2.425,"t":"2026-10-20T15:15:00Z","v":17941,"vw":2.424594},{"c":2.415,"h":2.42,"l":2.41,"n":34,"o":2.415,"t":"2026-10-20T15:30:00Z","v":4742,"vw":2.414137},{"c":2.41,"h":2.415,"l":2.41,"n":10,"o":2.415,"t":"2026-10-20T15:45:00Z","v":1547,"vw":2.411667},{"c":2.405,"h":2.415,"l":2.405,"n":68,"o":2.41,"t":"2026-10-20T16:00:00Z","v":22341,"vw":2.411555},{"c":2.415,"h":2.42,"l":2.405,"n":68,"o":2.405,"t":"2026-10-20T16:15:00Z","v":13079,"vw":2.412797},{"c":2.415,"h":2.42,"l":2.41,"n":21,"o":2.415,"t":"2026-10-20T16:30:00Z","v":3196,"vw":2.413553},{"c":2.405,"h":2.415,"l":2.405,"n":37,"o":2.415,"t":"2026-10-20T16:45:00Z","v":3746,"vw":2.410399},{"c":2.405,"h":2.4092,"l":2.4,"n":15,"o":2.4092,"t":"2026-10-20T17:00:00Z","v":5236,"vw":2.406192},{"c":2.405,"h":2.405,"l":2.4,"n":24,"o":2.405,"t":"2026-10-20T17:15:00Z","v":4676,"vw":2.402921},{"c":2.41,"h":2.41,"l":2.4,"n":9,"o":2.4,"t":"2026-10-20T17:30:00Z","v":1692,"vw":2.403034},{"c":2.4,"h":2.405,"l":2.4,"n":31,"o":2.405,"t":"2026-10-20T17:45:00Z","v":14325,"vw":2.402464},{"c":2.395,"h":2.41,"l":2.39,"n":62,"o":2.4,"t":"2026-10-20T18:00:00Z","v":17946,"vw":2.398642},{"c":2.395,"h":2.395,"l":2.39,"n":49,"o":2.395,"t":"2026-10-20T18:15:00Z","v":16375,"vw":2.391146},{"c":2.395,"h":2.4,"l":2.39,"n":30,"o":2.39,"t":"2026-10-20T18:30:00Z","v":37452,"vw":2.394809},{"c":2.395,"h":2.3958,"l":2.39,"n":32,"o":2.395,"t":"2026-10-20T18:45:00Z","v":4782,"vw":2.393551},{"c":2.39,"h":2.4,"l":2.385,"n":66,"o":2.395,"t":"2026-10-20T19:00:00Z","v":9544,"vw":2.391284},{"c":2.385,"h":2.39,"l":2.38,"n":42,"o":2.39,"t":"2026-10-20T19:15:00Z","v":14961,"vw":2.38526},{"c":2.38,"h":2.385,"l":2.38,"n":55,"o":2.385,"t":"2026-10-20T19:30:00Z","v":9127,"vw":2.383774},{"c":2.38,"h":2.39,"l":2.38,"n":255,"o":2.385,"t":"2026-10-20T19:45:00Z","v":41853,"vw":2.384525},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-20T20:00:00Z","v":17259,"vw":2.38},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-20T23:00:00Z","v":2000,"vw":2.42},{"c":2.2464,"h":2.2464,"l":2.2464,"n":2,"o":2.2464,"t":"2026-10-20T23:15:00Z","v":1000,"vw":2.2464},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-21T13:15:00Z","v":204,"vw":2.39},{"c":2.37,"h":2.42,"l":2.3,"n":90,"o":2.3,"t":"2026-10-21T13:30:00Z","v":23452,"vw":2.388501},{"c":2.37,"h":2.37,"l":2.36,"n":19,"o":2.37,"t":"2026-10-21T13:45:00Z","v":1762,"vw":2.36934},{"c":2.37,"h":2.375,"l":2.365,"n":99,"o":2.37,"t":"2026-10-21T14:00:00Z","v":18624,"vw":2.36939},{"c":2.37,"h":2.385,"l":2.36,"n":408,"o":2.37,"t":"2026-10-21T14:15:00Z","v":97310,"vw":2.374013},{"c":2.37,"h":2.375,"l":2.37,"n":230,"o":2.37,"t":"2026-10-21T14:30:00Z","v":70974,"vw":2.372068},{"c":2.355,"h":2.37,"l":2.35,"n":379,"o":2.37,"t":"2026-10-21T14:45:00Z","v":63768,"vw":2.361242},{"c":2.332,"h":2.3599,"l":2.332,"n":284,"o":2.3599,"t":"2026-10-21T15:00:00Z","v":50500,"vw":2.344845},{"c":2.345,"h":2.35,"l":2.315,"n":581,"o":2.33,"t":"2026-10-21T15:15:00Z","v":131217,"vw":2.328669},{"c":2.36,"h":2.37,"l":2.345,"n":284,"o":2.3475,"t":"2026-10-21T15:30:00Z","v":71374,"vw":2.358035},{"c":2.34,"h":2.365,"l":2.34,"n":334,"o":2.36,"t":"2026-10-21T15:45:00Z","v":77277,"vw":2.351799},{"c":2.345,"h":2.35,"l":2.33,"n":267,"o":2.34,"t":"2026-10-21T16:00:00Z","v":47124,"vw":2.339639},{"c":2.34,"h":2.345,"l":2.34,"n":112,"o":2.345,"t":"2026-10-21T16:15:00Z","v":14315,"vw":2.342876},{"c":2.355,"h":2.36,"l":2.34,"n":227,"o":2.34,"t":"2026-10-21T16:30:00Z","v":47236,"vw":2.349734},{"c":2.35,"h":2.36,"l":2.35,"n":69,"o":2.36,"t":"2026-10-21T16:45:00Z","v":5714,"vw":2.35273},{"c":2.345,"h":2.355,"l":2.34,"n":132,"o":2.355,"t":"2026-10-21T17:00:00Z","v":25401,"vw":2.347722},{"c":2.345,"h":2.35,"l":2.34,"n":105,"o":2.35,"t":"2026-10-21T17:15:00Z","v":16679,"vw":2.348418},{"c":2.355,"h":2.365,"l":2.34,"n":254,"o":2.34,"t":"2026-10-21T17:30:00Z","v":45037,"vw":2.353669},{"c":2.36,"h":2.37,"l":2.35,"n":232,"o":2.355,"t":"2026-10-21T17:45:00Z","v":36284,"vw":2.361056},{"c":2.365,"h":2.37,"l":2.35,"n":431,"o":2.36,"t":"2026-10-21T18:00:00Z","v":119699,"vw":2.359463},{"c":2.365,"h":2.37,"l":2.36,"n":159,"o":2.365,"t":"2026-10-21T18:15:00Z","v":38190,"vw":2.36307},{"c":2.365,"h":2.37,"l":2.36,"n":203,"o":2.365,"t":"2026-10-21T18:30:00Z","v":94063,"vw":2.36403},{"c":2.35,"h":2.37,"l":2.35,"n":493,"o":2.365,"t":"2026-10-21T18:45:00Z","v":112885,"vw":2.358978},{"c":2.34,"h":2.355,"l":2.34,"n":335,"o":2.355,"t":"2026-10-21T19:00:00Z","v":60448,"vw":2.347719},{"c":2.36,"h":2.36,"l":2.34,"n":223,"o":2.34,"t":"2026-10-21T19:15:00Z","v":41807,"vw":2.351727},{"c":2.37,"h":2.37,"l":2.35,"n":411,"o":2.35,"t":"2026-10-21T19:30:00Z","v":84437,"vw":2.356659},{"c":2.36,"h":2.37,"l":2.36,"n":527,"o":2.365,"t":"2026-10-21T19:45:00Z","v":77339,"vw":2.364543},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-21T20:00:00Z","v":24996,"vw":2.36},{"c":2.375,"h":2.375,"l":2.34,"n":112,"o":2.34,"t":"2026-10-22T13:30:00Z","v":18068,"vw":2.358682},{"c":2.375,"h":2.375,"l":2.37,"n":19,"o":2.375,"t":"2026-10-22T13:45:00Z","v":4650,"vw":2.373925},{"c":2.361,"h":2.375,"l":2.361,"n":46,"o":2.375,"t":"2026-10-22T14:00:00Z","v":11221,"vw":2.371196},{"c":2.36,"h":2.365,"l":2.355,"n":125,"o":2.36,"t":"2026-10-22T14:15:00Z","v":44939,"vw":2.357726},{"c":2.355,"h":2.365,"l":2.355,"n":279,"o":2.365,"t":"2026-10-22T14:30:00Z","v":58649,"vw":2.359162},{"c":2.345,"h":2.355,"l":2.34,"n":75,"o":2.355,"t":"2026-10-22T14:45:00Z","v":9966,"vw":2.348159},{"c":2.335,"h":2.345,"l":2.335,"n":116,"o":2.34,"t":"2026-10-22T15:00:00Z","v":22164,"vw":2.337058},{"c":2.33,"h":2.34,"l":2.33,"n":43,"o":2.335,"t":"2026-10-22T15:15:00Z","v":4410,"vw":2.33539},{"c":2.335,"h":2.335,"l":2.325,"n":91,"o":2.335,"t":"2026-10-22T15:30:00Z","v":14251,"vw":2.328873},{"c":2.335,"h":2.335,"l":2.33,"n":40,"o":2.335,"t":"2026-10-22T15:45:00Z","v":7242,"vw":2.332947},{"c":2.335,"h":2.34,"l":2.33,"n":46,"o":2.335,"t":"2026-10-22T16:00:00Z","v":24085,"vw":2.334096},{"c":2.335,"h":2.34,"l":2.33,"n":69,"o":2.335,"t":"2026-10-22T16:15:00Z","v":10583,"vw":2.334785},{"c":2.325,"h":2.335,"l":2.325,"n":92,"o":2.335,"t":"2026-10-22T16:30:00Z","v":19804,"vw":2.328711},{"c":2.33,"h":2.335,"l":2.3,"n":455,"o":2.325,"t":"2026-10-22T16:45:00Z","v":105195,"vw":2.31342},{"c":2.325,"h":2.33,"l":2.32,"n":128,"o":2.33,"t":"2026-10-22T17:00:00Z","v":18935,"vw":2.326403},{"c":2.325,"h":2.33,"l":2.325,"n":33,"o":2.33,"t":"2026-10-22T17:15:00Z","v":6666,"vw":2.327539},{"c":2.325,"h":2.33,"l":2.32,"n":51,"o":2.325,"t":"2026-10-22T17:30:00Z","v":9464,"vw":2.325373},{"c":2.32,"h":2.33,"l":2.32,"n":59,"o":2.3288,"t":"2026-10-22T17:45:00Z","v":6885,"vw":2.324665},{"c":2.3223,"h":2.33,"l":2.32,"n":96,"o":2.325,"t":"2026-10-22T18:00:00Z","v":17262,"vw":2.327007},{"c":2.33,"h":2.335,"l":2.315,"n":390,"o":2.32,"t":"2026-10-22T18:15:00Z","v":68035,"vw":2.32565},{"c":2.365,"h":2.37,"l":2.32,"n":248,"o":2.325,"t":"2026-10-22T18:30:00Z","v":108278,"vw":2.344391},{"c":2.365,"h":2.365,"l":2.365,"n":33,"o":2.365,"t":"2026-10-22T18:45:00Z","v":5989,"vw":2.365},{"c":2.38,"h":2.385,"l":2.36,"n":305,"o":2.365,"t":"2026-10-22T19:00:00Z","v":94382,"vw":2.376423},{"c":2.38,"h":2.385,"l":2.38,"n":65,"o":2.38,"t":"2026-10-22T19:15:00Z","v":15849,"vw":2.381482},{"c":2.385,"h":2.385,"l":2.375,"n":277,"o":2.38,"t":"2026-10-22T19:30:00Z","v":53006,"vw":2.379394},{"c":2.39,"h":2.395,"l":2.375,"n":646,"o":2.385,"t":"2026-10-22T19:45:00Z","v":137453,"vw":2.383419},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-22T20:00:00Z","v":138980,"vw":2.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.3823418436200234,"strike":7.13290781899883,"iv":4.029366585733818,"gamma":0.13738286511160358,"theta":-0.01742217560501021,"vega":0.0024796473112160566,"rho":0.00035632227930361513,"breakevenPct":214.44559257819466},{"delta":0.4,"premium":0.4224350294111561,"strike":5.1282485294421924,"iv":3.563544003294819,"gamma":0.16180005307966494,"theta":-0.01611245413854143,"vega":0.0025892530064418415,"rho":0.000418661082998964,"breakevenPct":132.24617401060033},{"delta":0.45,"premium":0.12254252264192622,"strike":2.465319195935498,"iv":0.5362541197260879,"gamma":1.0526471614755908,"theta":-0.0024445107134967972,"vega":0.0025167660702451952,"rho":0.0007368580856084503,"breakevenPct":8.278732994871309},{"delta":0.5,"premium":0.15843825933289155,"strike":2.4100949856417055,"iv":0.5455759664236801,"gamma":0.9879133421692069,"theta":-0.0023561519770267285,"vega":0.002384227965540093,"rho":0.0008040667399091252,"breakevenPct":7.47001024998313},{"delta":0.55,"premium":0.19433399602385693,"strike":2.3548707753479126,"iv":0.5548978131212724,"gamma":0.923179522862823,"theta":-0.00226779324055666,"vega":0.00225168986083499,"rho":0.0008712753942098,"breakevenPct":6.661287505094948},{"delta":0.6,"premium":0.2302297327148222,"strike":2.2996465650541196,"iv":0.5642196598188646,"gamma":0.8584457035564391,"theta":-0.0021794345040865915,"vega":0.0021191517561298875,"rho":0.0009384840485104747,"breakevenPct":5.852564760206768},{"delta":0.65,"premium":0.2661254694057875,"strike":2.244422354760327,"iv":0.5735415065164569,"gamma":0.7937118842500552,"theta":-0.002091075767616523,"vega":0.0019866136514247847,"rho":0.0010056927028111494,"breakevenPct":5.043842015318588},{"delta":0.7,"premium":0.30202120609675287,"strike":2.189198144466534,"iv":0.582863353214049,"gamma":0.7289780649436712,"theta":-0.0020027170311464546,"vega":0.0018540755467196818,"rho":0.0010729013571118243,"breakevenPct":4.235119270430408},{"delta":0.75,"premium":0.3379169427877182,"strike":2.133973934172741,"iv":0.5921851999116413,"gamma":0.6642442456372872,"theta":-0.0019143582946763858,"vega":0.001721537442014579,"rho":0.0011401100114124992,"breakevenPct":3.426396525542226},{"delta":0.8,"premium":0.3738126794786836,"strike":2.0787497238789485,"iv":0.6015070466092335,"gamma":0.5995104263309033,"theta":-0.0018259995582063176,"vega":0.0015889993373094764,"rho":0.001207318665713174,"breakevenPct":2.617673780654046},{"delta":0.85,"premium":0.4097084161696488,"strike":2.0235255135851555,"iv":0.6108288933068258,"gamma":0.5347766070245195,"theta":-0.001737640821736249,"vega":0.0014564612326043737,"rho":0.0012745273200138487,"breakevenPct":1.8089510357658662}],"put":[{"delta":0.1,"premium":0.375,"strike":1.0647868662844513,"iv":5.3342661451750795,"gamma":0.051123057337696,"theta":-0.010583673135560044,"vega":0.0011654927120014248,"rho":-0.0004835742465913874,"breakevenPct":71.13862484165476},{"delta":0.15,"premium":0.375,"strike":1.3940854031810717,"iv":4.024378049785444,"gamma":0.09050153950483232,"theta":-0.010433188837426936,"vega":0.0015485612092477493,"rho":-0.0005800012808568395,"breakevenPct":57.360443381545124},{"delta":0.2,"premium":0.3621235415757435,"strike":1.58584305616171,"iv":3.346693300884252,"gamma":0.17579316507894133,"theta":-0.00972510187124281,"vega":0.0017600366024950768,"rho":-0.0006658856341532756,"breakevenPct":48.798346670043244},{"delta":0.25,"premium":0.3431418774594999,"strike":1.712387483603334,"iv":2.968759565988868,"gamma":0.28285391188418196,"theta":-0.008752634834802778,"vega":0.0018901533518728348,"rho":-0.0007467713120577583,"breakevenPct":42.709388864274736},{"delta":0.3,"premium":0.32416021334325634,"strike":1.8389319110449576,"iv":2.5908258310934844,"gamma":0.38991465868942266,"theta":-0.007780167798362742,"vega":0.0020202701012505928,"rho":-0.000827656989962241,"breakevenPct":36.620431058506234},{"delta":0.35,"premium":0.3051785492270128,"strike":1.9654763384865812,"iv":2.212892096198101,"gamma":0.49697540549466335,"theta":-0.006807700761922708,"vega":0.0021503868506283505,"rho":-0.0009085426678667238,"breakevenPct":30.53147325273773},{"delta":0.4,"premium":0.28619688511076924,"strike":2.092020765928205,"iv":1.8349583613027172,"gamma":0.604036152299904,"theta":-0.005835233725482673,"vega":0.0022805036000061087,"rho":-0.0009894283457712067,"breakevenPct":24.442515446969217},{"delta":0.45,"premium":0.26721522099452566,"strike":2.218565193369829,"iv":1.4570246264073332,"gamma":0.7110968991051447,"theta":-0.004862766689042637,"vega":0.0024106203493838665,"rho":-0.0010703140236756894,"breakevenPct":18.35355764120071},{"delta":0.5,"premium":0.2482335568782821,"strike":2.3451096208114524,"iv":1.07909089151195,"gamma":0.8181576459103854,"theta":-0.003890299652602603,"vega":0.0025407370987616243,"rho":-0.001151199701580172,"breakevenPct":12.264599835432207},{"delta":0.55,"premium":0.22925189276203853,"strike":2.471654048253076,"iv":0.7011571566165662,"gamma":0.9252183927156261,"theta":-0.0029178326161625676,"vega":0.0026708538481393825,"rho":-0.001232085379484655,"breakevenPct":6.175642029663699},{"delta":0.6,"premium":0.5935101927682416,"strike":2.872232517947719,"iv":0.8435298227922217,"gamma":0.8349073595331568,"theta":-0.0031823769863529913,"vega":0.0025583578498570413,"rho":-0.001612848838057856,"breakevenPct":4.65596965776247},{"delta":0.65,"premium":1.0683944617994818,"strike":3.351913597777254,"iv":1.136094027421374,"gamma":0.6876230290346471,"theta":-0.0038039968141274656,"vega":0.002375829305858383,"rho":-0.00208017495496842,"breakevenPct":4.455266277080656},{"delta":0.7,"premium":1.5432787308307212,"strike":3.831594677606789,"iv":1.4286582320505254,"gamma":0.5403386985361377,"theta":-0.004425616641901938,"vega":0.002193300761859725,"rho":-0.0025475010718789834,"breakevenPct":4.254562896398844},{"delta":0.75,"premium":2.018162999861961,"strike":4.311275757436324,"iv":1.7212224366796776,"gamma":0.39305436803762805,"theta":-0.005047236469676412,"vega":0.0020107722178610665,"rho":-0.0030148271887895477,"breakevenPct":4.053859515717031},{"delta":0.8,"premium":2.4930472688932013,"strike":4.79095683726586,"iv":2.0137866413088297,"gamma":0.2457700375391183,"theta":-0.005668856297450887,"vega":0.001828243673862408,"rho":-0.003482153305700112,"breakevenPct":3.8531561350352175}]},"raw":{"call":[{"delta":0.35,"premium":0.3823418436200234,"strike":7.13290781899883,"iv":4.029366585733818,"gamma":0.13738286511160358,"theta":-0.01742217560501021,"vega":0.0024796473112160566,"rho":0.00035632227930361513,"breakevenPct":214.44559257819466},{"delta":0.4,"premium":0.4224350294111561,"strike":5.1282485294421924,"iv":3.563544003294819,"gamma":0.16180005307966494,"theta":-0.01611245413854143,"vega":0.0025892530064418415,"rho":0.000418661082998964,"breakevenPct":132.24617401060033},{"delta":0.45,"premium":0.12254252264192622,"strike":2.465319195935498,"iv":0.5362541197260879,"gamma":1.0526471614755908,"theta":-0.0024445107134967972,"vega":0.0025167660702451952,"rho":0.0007368580856084503,"breakevenPct":8.278732994871309},{"delta":0.5,"premium":0.15843825933289155,"strike":2.4100949856417055,"iv":0.5455759664236801,"gamma":0.9879133421692069,"theta":-0.0023561519770267285,"vega":0.002384227965540093,"rho":0.0008040667399091252,"breakevenPct":7.47001024998313},{"delta":0.55,"premium":0.19433399602385693,"strike":2.3548707753479126,"iv":0.5548978131212724,"gamma":0.923179522862823,"theta":-0.00226779324055666,"vega":0.00225168986083499,"rho":0.0008712753942098,"breakevenPct":6.661287505094948},{"delta":0.6,"premium":0.2302297327148222,"strike":2.2996465650541196,"iv":0.5642196598188646,"gamma":0.8584457035564391,"theta":-0.0021794345040865915,"vega":0.0021191517561298875,"rho":0.0009384840485104747,"breakevenPct":5.852564760206768},{"delta":0.65,"premium":0.2661254694057875,"strike":2.244422354760327,"iv":0.5735415065164569,"gamma":0.7937118842500552,"theta":-0.002091075767616523,"vega":0.0019866136514247847,"rho":0.0010056927028111494,"breakevenPct":5.043842015318588},{"delta":0.7,"premium":0.30202120609675287,"strike":2.189198144466534,"iv":0.582863353214049,"gamma":0.7289780649436712,"theta":-0.0020027170311464546,"vega":0.0018540755467196818,"rho":0.0010729013571118243,"breakevenPct":4.235119270430408},{"delta":0.75,"premium":0.3379169427877182,"strike":2.133973934172741,"iv":0.5921851999116413,"gamma":0.6642442456372872,"theta":-0.0019143582946763858,"vega":0.001721537442014579,"rho":0.0011401100114124992,"breakevenPct":3.426396525542226},{"delta":0.8,"premium":0.3738126794786836,"strike":2.0787497238789485,"iv":0.6015070466092335,"gamma":0.5995104263309033,"theta":-0.0018259995582063176,"vega":0.0015889993373094764,"rho":0.001207318665713174,"breakevenPct":2.617673780654046},{"delta":0.85,"premium":0.4097084161696488,"strike":2.0235255135851555,"iv":0.6108288933068258,"gamma":0.5347766070245195,"theta":-0.001737640821736249,"vega":0.0014564612326043737,"rho":0.0012745273200138487,"breakevenPct":1.8089510357658662}],"put":[{"delta":0.1,"premium":0.375,"strike":1.0647868662844513,"iv":5.3342661451750795,"gamma":0.051123057337696,"theta":-0.010583673135560044,"vega":0.0011654927120014248,"rho":-0.0004835742465913874,"breakevenPct":71.13862484165476},{"delta":0.15,"premium":0.375,"strike":1.3940854031810717,"iv":4.024378049785444,"gamma":0.09050153950483232,"theta":-0.010433188837426936,"vega":0.0015485612092477493,"rho":-0.0005800012808568395,"breakevenPct":57.360443381545124},{"delta":0.2,"premium":0.3621235415757435,"strike":1.58584305616171,"iv":3.346693300884252,"gamma":0.17579316507894133,"theta":-0.00972510187124281,"vega":0.0017600366024950768,"rho":-0.0006658856341532756,"breakevenPct":48.798346670043244},{"delta":0.25,"premium":0.3431418774594999,"strike":1.712387483603334,"iv":2.968759565988868,"gamma":0.28285391188418196,"theta":-0.008752634834802778,"vega":0.0018901533518728348,"rho":-0.0007467713120577583,"breakevenPct":42.709388864274736},{"delta":0.3,"premium":0.32416021334325634,"strike":1.8389319110449576,"iv":2.5908258310934844,"gamma":0.38991465868942266,"theta":-0.007780167798362742,"vega":0.0020202701012505928,"rho":-0.000827656989962241,"breakevenPct":36.620431058506234},{"delta":0.35,"premium":0.3051785492270128,"strike":1.9654763384865812,"iv":2.212892096198101,"gamma":0.49697540549466335,"theta":-0.006807700761922708,"vega":0.0021503868506283505,"rho":-0.0009085426678667238,"breakevenPct":30.53147325273773},{"delta":0.4,"premium":0.28619688511076924,"strike":2.092020765928205,"iv":1.8349583613027172,"gamma":0.604036152299904,"theta":-0.005835233725482673,"vega":0.0022805036000061087,"rho":-0.0009894283457712067,"breakevenPct":24.442515446969217},{"delta":0.45,"premium":0.26721522099452566,"strike":2.218565193369829,"iv":1.4570246264073332,"gamma":0.7110968991051447,"theta":-0.004862766689042637,"vega":0.0024106203493838665,"rho":-0.0010703140236756894,"breakevenPct":18.35355764120071},{"delta":0.5,"premium":0.2482335568782821,"strike":2.3451096208114524,"iv":1.07909089151195,"gamma":0.8181576459103854,"theta":-0.003890299652602603,"vega":0.0025407370987616243,"rho":-0.001151199701580172,"breakevenPct":12.264599835432207},{"delta":0.55,"premium":0.22925189276203853,"strike":2.471654048253076,"iv":0.7011571566165662,"gamma":0.9252183927156261,"theta":-0.0029178326161625676,"vega":0.0026708538481393825,"rho":-0.001232085379484655,"breakevenPct":6.175642029663699},{"delta":0.6,"premium":0.5935101927682416,"strike":2.872232517947719,"iv":0.8435298227922217,"gamma":0.8349073595331568,"theta":-0.0031823769863529913,"vega":0.0025583578498570413,"rho":-0.001612848838057856,"breakevenPct":4.65596965776247},{"delta":0.65,"premium":1.0683944617994818,"strike":3.351913597777254,"iv":1.136094027421374,"gamma":0.6876230290346471,"theta":-0.0038039968141274656,"vega":0.002375829305858383,"rho":-0.00208017495496842,"breakevenPct":4.455266277080656},{"delta":0.7,"premium":1.5432787308307212,"strike":3.831594677606789,"iv":1.4286582320505254,"gamma":0.5403386985361377,"theta":-0.004425616641901938,"vega":0.002193300761859725,"rho":-0.0025475010718789834,"breakevenPct":4.254562896398844},{"delta":0.75,"premium":2.018162999861961,"strike":4.311275757436324,"iv":1.7212224366796776,"gamma":0.39305436803762805,"theta":-0.005047236469676412,"vega":0.0020107722178610665,"rho":-0.0030148271887895477,"breakevenPct":4.053859515717031},{"delta":0.8,"premium":2.4930472688932013,"strike":4.79095683726586,"iv":2.0137866413088297,"gamma":0.2457700375391183,"theta":-0.005668856297450887,"vega":0.001828243673862408,"rho":-0.003482153305700112,"breakevenPct":3.8531561350352175}]}},"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"}}