{"symbol":"TUSK","url":"https://intraalpha.com/companies/TUSK","capturedAt":"2026-10-22T23:58:23.757Z","state":"ready","quote":{"symbol":"TUSK","last_price":2.72,"prev_close":2.76,"regular_close":2.72,"change":-0.04,"change_pct":-1.4493,"regular_change":-0.04,"regular_change_pct":-1.4493,"extended_change":0,"extended_change_pct":0,"bid":2.63,"ask":3,"bid_size":100,"ask_size":200,"volume":46387,"vwap":2.717639,"open":2.75,"high":2.75,"low":2.69,"close":2.72,"trade_count":881,"last_trade_at":"2026-10-22T20:00:00.52091355Z","last_quote_at":"2026-10-22T20:28:29.466433172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TUSK","fetched_at":"2026-10-22T23:58:23.315453+00:00","name":"Mammoth Energy Services Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Mammoth Energy Services, Inc. is an oilfield services company. The company is headquartered in Oklahoma City, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":132832000,"ebitda":-7034000,"pe_ratio":null,"peg_ratio":0,"book_value":5.45,"dividend_per_share":null,"dividend_yield":null,"eps":-0.44,"revenue_ttm":68394000,"gross_profit_ttm":11292000,"profit_margin":0.0104,"operating_margin_ttm":-0.0773,"return_on_assets_ttm":-0.0361,"return_on_equity_ttm":-0.082,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.109,"analyst_target_price":4.9,"analyst_number":null,"beta":1.137,"fifty_two_week_high":3.92,"fifty_two_week_low":1.715,"fifty_day_ma":3.005,"two_hundred_day_ma":2.751,"shares_outstanding":48127600,"forward_pe":17.54,"price_to_sales":1.942,"price_to_book":0.536,"ev_to_revenue":0.987,"ev_to_ebitda":4.421},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:23.315453+00:00"},"optionObservedAt":"2026-10-22T19:59:59.122Z","bars":[{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-15T13:30:00Z","v":988,"vw":2.68},{"c":2.66,"h":2.66,"l":2.63,"n":21,"o":2.66,"t":"2026-10-15T13:35:00Z","v":6265,"vw":2.657186},{"c":2.64,"h":2.655,"l":2.63,"n":36,"o":2.655,"t":"2026-10-15T13:45:00Z","v":1667,"vw":2.634404},{"c":2.65,"h":2.65,"l":2.61,"n":108,"o":2.63,"t":"2026-10-15T13:50:00Z","v":17900,"vw":2.615825},{"c":2.6499,"h":2.6499,"l":2.63,"n":6,"o":2.63,"t":"2026-10-15T13:55:00Z","v":466,"vw":2.643267},{"c":2.646,"h":2.65,"l":2.63,"n":43,"o":2.65,"t":"2026-10-15T14:00:00Z","v":2625,"vw":2.643554},{"c":2.66,"h":2.67,"l":2.65,"n":20,"o":2.65,"t":"2026-10-15T14:05:00Z","v":3195,"vw":2.659228},{"c":2.65,"h":2.66,"l":2.65,"n":20,"o":2.66,"t":"2026-10-15T14:10:00Z","v":2622,"vw":2.659573},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-15T14:15:00Z","v":456,"vw":2.65},{"c":2.655,"h":2.66,"l":2.65,"n":13,"o":2.65,"t":"2026-10-15T14:30:00Z","v":1895,"vw":2.659166},{"c":2.6766,"h":2.6766,"l":2.6766,"n":2,"o":2.6766,"t":"2026-10-15T14:40:00Z","v":1516,"vw":2.6766},{"c":2.68,"h":2.69,"l":2.68,"n":21,"o":2.69,"t":"2026-10-15T14:50:00Z","v":2282,"vw":2.683056},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T15:00:00Z","v":217,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T15:05:00Z","v":300,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T15:10:00Z","v":522,"vw":2.69},{"c":2.695,"h":2.695,"l":2.695,"n":7,"o":2.695,"t":"2026-10-15T15:15:00Z","v":124,"vw":2.695},{"c":2.7201,"h":2.745,"l":2.7,"n":106,"o":2.7,"t":"2026-10-15T15:20:00Z","v":4987,"vw":2.725921},{"c":2.7223,"h":2.7223,"l":2.7223,"n":2,"o":2.7223,"t":"2026-10-15T15:55:00Z","v":123,"vw":2.7223},{"c":2.72,"h":2.72,"l":2.72,"n":12,"o":2.72,"t":"2026-10-15T16:00:00Z","v":615,"vw":2.72},{"c":2.69,"h":2.7,"l":2.69,"n":13,"o":2.7,"t":"2026-10-15T16:05:00Z","v":1014,"vw":2.696189},{"c":2.7002,"h":2.7002,"l":2.7002,"n":3,"o":2.7002,"t":"2026-10-15T16:10:00Z","v":185,"vw":2.7002},{"c":2.687,"h":2.7,"l":2.68,"n":11,"o":2.7,"t":"2026-10-15T16:15:00Z","v":2538,"vw":2.691955},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T16:30:00Z","v":200,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T16:35:00Z","v":300,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T16:40:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T16:55:00Z","v":194,"vw":2.69},{"c":2.69,"h":2.695,"l":2.69,"n":9,"o":2.695,"t":"2026-10-15T17:10:00Z","v":1099,"vw":2.6945},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T17:15:00Z","v":125,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T17:55:00Z","v":122,"vw":2.7},{"c":2.7,"h":2.715,"l":2.7,"n":32,"o":2.715,"t":"2026-10-15T18:00:00Z","v":1039,"vw":2.7075},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T18:05:00Z","v":101,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":17,"o":2.7,"t":"2026-10-15T18:15:00Z","v":2191,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T18:55:00Z","v":224,"vw":2.7},{"c":2.71,"h":2.72,"l":2.71,"n":27,"o":2.71,"t":"2026-10-15T19:15:00Z","v":864,"vw":2.712},{"c":2.715,"h":2.715,"l":2.715,"n":1,"o":2.715,"t":"2026-10-15T19:20:00Z","v":100,"vw":2.715},{"c":2.7,"h":2.71,"l":2.7,"n":11,"o":2.7,"t":"2026-10-15T19:30:00Z","v":761,"vw":2.703067},{"c":2.71,"h":2.7134,"l":2.71,"n":25,"o":2.71,"t":"2026-10-15T19:45:00Z","v":2401,"vw":2.712717},{"c":2.715,"h":2.715,"l":2.715,"n":10,"o":2.715,"t":"2026-10-15T19:50:00Z","v":555,"vw":2.715},{"c":2.71,"h":2.715,"l":2.7,"n":112,"o":2.715,"t":"2026-10-15T19:55:00Z","v":3404,"vw":2.708491},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T20:00:00Z","v":1244,"vw":2.71},{"c":2.735,"h":2.735,"l":2.71,"n":10,"o":2.71,"t":"2026-10-16T13:30:00Z","v":3007,"vw":2.72919},{"c":2.715,"h":2.72,"l":2.715,"n":6,"o":2.72,"t":"2026-10-16T13:35:00Z","v":411,"vw":2.71875},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-16T13:40:00Z","v":259,"vw":2.7},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T13:45:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.72,"l":2.71,"n":24,"o":2.72,"t":"2026-10-16T13:55:00Z","v":421,"vw":2.715215},{"c":2.73,"h":2.73,"l":2.73,"n":21,"o":2.73,"t":"2026-10-16T14:25:00Z","v":519,"vw":2.73},{"c":2.72,"h":2.73,"l":2.72,"n":16,"o":2.73,"t":"2026-10-16T14:30:00Z","v":505,"vw":2.723443},{"c":2.72,"h":2.72,"l":2.72,"n":22,"o":2.72,"t":"2026-10-16T14:45:00Z","v":537,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-16T14:50:00Z","v":141,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":12,"o":2.72,"t":"2026-10-16T15:00:00Z","v":940,"vw":2.72},{"c":2.71,"h":2.71,"l":2.7,"n":23,"o":2.71,"t":"2026-10-16T15:05:00Z","v":1228,"vw":2.708982},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T15:10:00Z","v":108,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":28,"o":2.7,"t":"2026-10-16T15:20:00Z","v":3452,"vw":2.699024},{"c":2.686,"h":2.686,"l":2.686,"n":4,"o":2.686,"t":"2026-10-16T15:25:00Z","v":317,"vw":2.686},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-16T15:30:00Z","v":101,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T15:45:00Z","v":100,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-16T15:55:00Z","v":144,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":9,"o":2.7,"t":"2026-10-16T16:00:00Z","v":613,"vw":2.69454},{"c":2.69,"h":2.69,"l":2.69,"n":7,"o":2.69,"t":"2026-10-16T16:05:00Z","v":513,"vw":2.69},{"c":2.69,"h":2.69,"l":2.685,"n":8,"o":2.69,"t":"2026-10-16T16:15:00Z","v":534,"vw":2.688851},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-10-16T16:50:00Z","v":520,"vw":2.69},{"c":2.67,"h":2.68,"l":2.67,"n":15,"o":2.68,"t":"2026-10-16T17:05:00Z","v":1110,"vw":2.6725},{"c":2.691,"h":2.7,"l":2.6742,"n":73,"o":2.6742,"t":"2026-10-16T17:20:00Z","v":13344,"vw":2.680201},{"c":2.6801,"h":2.69,"l":2.68,"n":16,"o":2.69,"t":"2026-10-16T17:25:00Z","v":3760,"vw":2.68423},{"c":2.69,"h":2.69,"l":2.66,"n":29,"o":2.6801,"t":"2026-10-16T17:30:00Z","v":7029,"vw":2.669749},{"c":2.7,"h":2.7,"l":2.6999,"n":23,"o":2.7,"t":"2026-10-16T17:35:00Z","v":1933,"vw":2.699971},{"c":2.7142,"h":2.7142,"l":2.7,"n":18,"o":2.7,"t":"2026-10-16T17:40:00Z","v":2578,"vw":2.709561},{"c":2.72,"h":2.72,"l":2.71,"n":18,"o":2.71,"t":"2026-10-16T17:45:00Z","v":2436,"vw":2.712273},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-16T17:50:00Z","v":203,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-16T17:55:00Z","v":1039,"vw":2.71},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T18:00:00Z","v":101,"vw":2.705},{"c":2.71,"h":2.71,"l":2.71,"n":13,"o":2.71,"t":"2026-10-16T18:05:00Z","v":583,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-16T18:10:00Z","v":301,"vw":2.71},{"c":2.705,"h":2.705,"l":2.7,"n":8,"o":2.7,"t":"2026-10-16T18:15:00Z","v":522,"vw":2.701667},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T18:25:00Z","v":101,"vw":2.7},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T18:35:00Z","v":377,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":17,"o":2.7,"t":"2026-10-16T18:55:00Z","v":5125,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T19:00:00Z","v":398,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-16T19:10:00Z","v":124,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T19:15:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-16T19:25:00Z","v":1460,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-16T19:30:00Z","v":333,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":11,"o":2.68,"t":"2026-10-16T19:40:00Z","v":175,"vw":2.68},{"c":2.685,"h":2.69,"l":2.68,"n":28,"o":2.69,"t":"2026-10-16T19:45:00Z","v":1530,"vw":2.68875},{"c":2.69,"h":2.695,"l":2.69,"n":36,"o":2.69,"t":"2026-10-16T19:50:00Z","v":3050,"vw":2.69019},{"c":2.705,"h":2.705,"l":2.6933,"n":74,"o":2.695,"t":"2026-10-16T19:55:00Z","v":8106,"vw":2.696648},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T20:00:00Z","v":1598,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T08:00:00Z","v":493,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-19T13:30:00Z","v":358,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-19T13:35:00Z","v":284,"vw":2.72},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-19T13:50:00Z","v":101,"vw":2.705},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-19T13:55:00Z","v":102,"vw":2.69},{"c":2.685,"h":2.685,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T14:00:00Z","v":202,"vw":2.6825},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-19T14:15:00Z","v":1001,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T14:25:00Z","v":100,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T14:30:00Z","v":100,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":17,"o":2.7,"t":"2026-10-19T14:40:00Z","v":1374,"vw":2.69437},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-19T14:45:00Z","v":1367,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T14:50:00Z","v":394,"vw":2.69},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-19T14:55:00Z","v":100,"vw":2.675},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T15:00:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.68,"n":9,"o":2.69,"t":"2026-10-19T15:10:00Z","v":2498,"vw":2.681667},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T15:20:00Z","v":2100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T15:25:00Z","v":100,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-19T15:30:00Z","v":500,"vw":2.7},{"c":2.6981,"h":2.7,"l":2.6981,"n":4,"o":2.7,"t":"2026-10-19T15:35:00Z","v":258,"vw":2.698892},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T15:40:00Z","v":100,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T16:00:00Z","v":101,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-19T16:05:00Z","v":213,"vw":2.69},{"c":2.69,"h":2.7,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T16:10:00Z","v":400,"vw":2.692506},{"c":2.71,"h":2.71,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T16:15:00Z","v":300,"vw":2.696667},{"c":2.69,"h":2.71,"l":2.69,"n":2,"o":2.71,"t":"2026-10-19T16:35:00Z","v":200,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":15,"o":2.7,"t":"2026-10-19T16:55:00Z","v":1038,"vw":2.698725},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T17:00:00Z","v":100,"vw":2.7},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-19T17:05:00Z","v":304,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-19T17:15:00Z","v":680,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T17:35:00Z","v":1081,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T17:40:00Z","v":628,"vw":2.7},{"c":2.695,"h":2.7,"l":2.69,"n":19,"o":2.69,"t":"2026-10-19T17:45:00Z","v":1276,"vw":2.697643},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-19T17:50:00Z","v":2160,"vw":2.7},{"c":2.705,"h":2.705,"l":2.705,"n":9,"o":2.705,"t":"2026-10-19T17:55:00Z","v":218,"vw":2.705},{"c":2.7,"h":2.705,"l":2.7,"n":2,"o":2.705,"t":"2026-10-19T18:15:00Z","v":1200,"vw":2.704583},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-19T18:30:00Z","v":100,"vw":2.705},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-19T18:35:00Z","v":100,"vw":2.705},{"c":2.7,"h":2.705,"l":2.7,"n":2,"o":2.705,"t":"2026-10-19T18:40:00Z","v":351,"vw":2.703575},{"c":2.7,"h":2.71,"l":2.7,"n":2,"o":2.71,"t":"2026-10-19T18:45:00Z","v":600,"vw":2.708333},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-19T18:50:00Z","v":200,"vw":2.7},{"c":2.71,"h":2.715,"l":2.71,"n":7,"o":2.715,"t":"2026-10-19T19:00:00Z","v":667,"vw":2.714167},{"c":2.71,"h":2.715,"l":2.71,"n":16,"o":2.715,"t":"2026-10-19T19:05:00Z","v":2515,"vw":2.712113},{"c":2.715,"h":2.715,"l":2.7101,"n":3,"o":2.7101,"t":"2026-10-19T19:15:00Z","v":340,"vw":2.711733},{"c":2.745,"h":2.745,"l":2.725,"n":26,"o":2.725,"t":"2026-10-19T19:30:00Z","v":11404,"vw":2.726216},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-19T19:35:00Z","v":100,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":11,"o":2.745,"t":"2026-10-19T19:45:00Z","v":519,"vw":2.741429},{"c":2.73,"h":2.73,"l":2.72,"n":43,"o":2.73,"t":"2026-10-19T19:50:00Z","v":11148,"vw":2.728268},{"c":2.69,"h":2.72,"l":2.68,"n":64,"o":2.72,"t":"2026-10-19T19:55:00Z","v":7061,"vw":2.701937},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T20:00:00Z","v":3999,"vw":2.7},{"c":2.67,"h":2.72,"l":2.67,"n":13,"o":2.72,"t":"2026-10-20T13:30:00Z","v":641,"vw":2.701937},{"c":2.66,"h":2.66,"l":2.64,"n":8,"o":2.64,"t":"2026-10-20T13:35:00Z","v":366,"vw":2.65},{"c":2.64,"h":2.655,"l":2.64,"n":35,"o":2.655,"t":"2026-10-20T13:40:00Z","v":3648,"vw":2.644807},{"c":2.63,"h":2.645,"l":2.62,"n":35,"o":2.645,"t":"2026-10-20T13:45:00Z","v":7671,"vw":2.633168},{"c":2.66,"h":2.66,"l":2.63,"n":43,"o":2.63,"t":"2026-10-20T13:50:00Z","v":10174,"vw":2.650747},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-20T13:55:00Z","v":113,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":5,"o":2.67,"t":"2026-10-20T14:00:00Z","v":109,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T14:05:00Z","v":100,"vw":2.66},{"c":2.67,"h":2.67,"l":2.66,"n":13,"o":2.66,"t":"2026-10-20T14:10:00Z","v":833,"vw":2.668571},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-20T14:15:00Z","v":101,"vw":2.665},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-20T14:20:00Z","v":255,"vw":2.66},{"c":2.675,"h":2.68,"l":2.66,"n":39,"o":2.665,"t":"2026-10-20T14:25:00Z","v":1113,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":13,"o":2.67,"t":"2026-10-20T14:30:00Z","v":586,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-20T14:35:00Z","v":435,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-20T14:40:00Z","v":200,"vw":2.66},{"c":2.7,"h":2.7,"l":2.67,"n":30,"o":2.67,"t":"2026-10-20T14:45:00Z","v":1540,"vw":2.678326},{"c":2.69,"h":2.69,"l":2.69,"n":17,"o":2.69,"t":"2026-10-20T14:50:00Z","v":572,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T14:55:00Z","v":112,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T15:00:00Z","v":100,"vw":2.68},{"c":2.69,"h":2.69,"l":2.685,"n":21,"o":2.685,"t":"2026-10-20T15:05:00Z","v":2983,"vw":2.685769},{"c":2.69,"h":2.69,"l":2.68,"n":4,"o":2.68,"t":"2026-10-20T15:10:00Z","v":400,"vw":2.6875},{"c":2.675,"h":2.68,"l":2.67,"n":15,"o":2.68,"t":"2026-10-20T15:15:00Z","v":1120,"vw":2.674389},{"c":2.68,"h":2.68,"l":2.68,"n":10,"o":2.68,"t":"2026-10-20T15:20:00Z","v":647,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T15:25:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":18,"o":2.68,"t":"2026-10-20T15:30:00Z","v":771,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-20T15:35:00Z","v":125,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":14,"o":2.68,"t":"2026-10-20T15:40:00Z","v":644,"vw":2.68},{"c":2.6799,"h":2.68,"l":2.6799,"n":23,"o":2.68,"t":"2026-10-20T15:45:00Z","v":1244,"vw":2.679986},{"c":2.68,"h":2.685,"l":2.68,"n":5,"o":2.68,"t":"2026-10-20T15:55:00Z","v":431,"vw":2.68125},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T16:00:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.69,"l":2.68,"n":9,"o":2.68,"t":"2026-10-20T16:05:00Z","v":611,"vw":2.684},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T16:10:00Z","v":200,"vw":2.68},{"c":2.685,"h":2.685,"l":2.685,"n":1,"o":2.685,"t":"2026-10-20T16:15:00Z","v":100,"vw":2.685},{"c":2.68,"h":2.685,"l":2.68,"n":5,"o":2.685,"t":"2026-10-20T16:20:00Z","v":496,"vw":2.68125},{"c":2.69,"h":2.69,"l":2.68,"n":29,"o":2.68,"t":"2026-10-20T16:25:00Z","v":1410,"vw":2.683976},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-20T16:30:00Z","v":396,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T16:40:00Z","v":100,"vw":2.68},{"c":2.69,"h":2.69,"l":2.68,"n":7,"o":2.68,"t":"2026-10-20T16:45:00Z","v":400,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":8,"o":2.685,"t":"2026-10-20T16:50:00Z","v":432,"vw":2.685},{"c":2.69,"h":2.69,"l":2.69,"n":7,"o":2.69,"t":"2026-10-20T16:55:00Z","v":294,"vw":2.69},{"c":2.69,"h":2.69,"l":2.67,"n":14,"o":2.68,"t":"2026-10-20T17:05:00Z","v":765,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":14,"o":2.69,"t":"2026-10-20T17:10:00Z","v":776,"vw":2.69},{"c":2.685,"h":2.685,"l":2.685,"n":2,"o":2.685,"t":"2026-10-20T17:15:00Z","v":118,"vw":2.685},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.68},{"c":2.685,"h":2.685,"l":2.685,"n":1,"o":2.685,"t":"2026-10-20T17:40:00Z","v":3000,"vw":2.685},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T17:45:00Z","v":105,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-20T17:55:00Z","v":419,"vw":2.68},{"c":2.68,"h":2.685,"l":2.68,"n":6,"o":2.68,"t":"2026-10-20T18:00:00Z","v":559,"vw":2.682},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T18:05:00Z","v":235,"vw":2.68},{"c":2.68,"h":2.685,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T18:15:00Z","v":300,"vw":2.681667},{"c":2.675,"h":2.68,"l":2.675,"n":38,"o":2.68,"t":"2026-10-20T18:20:00Z","v":1453,"vw":2.679517},{"c":2.675,"h":2.68,"l":2.675,"n":17,"o":2.68,"t":"2026-10-20T18:25:00Z","v":1065,"vw":2.679167},{"c":2.675,"h":2.68,"l":2.67,"n":4,"o":2.67,"t":"2026-10-20T18:30:00Z","v":350,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T18:35:00Z","v":100,"vw":2.675},{"c":2.685,"h":2.685,"l":2.67,"n":15,"o":2.67,"t":"2026-10-20T18:40:00Z","v":3004,"vw":2.675926},{"c":2.68,"h":2.68,"l":2.675,"n":13,"o":2.68,"t":"2026-10-20T18:50:00Z","v":779,"vw":2.678333},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T18:55:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.68,"l":2.67,"n":5,"o":2.67,"t":"2026-10-20T19:00:00Z","v":339,"vw":2.675},{"c":2.68,"h":2.68,"l":2.675,"n":14,"o":2.675,"t":"2026-10-20T19:05:00Z","v":453,"vw":2.678333},{"c":2.685,"h":2.685,"l":2.68,"n":6,"o":2.68,"t":"2026-10-20T19:10:00Z","v":364,"vw":2.6825},{"c":2.68,"h":2.68,"l":2.675,"n":8,"o":2.675,"t":"2026-10-20T19:15:00Z","v":432,"vw":2.676667},{"c":2.68,"h":2.68,"l":2.67,"n":22,"o":2.67,"t":"2026-10-20T19:20:00Z","v":1304,"vw":2.676295},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T19:25:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T19:30:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.685,"l":2.68,"n":31,"o":2.68,"t":"2026-10-20T19:35:00Z","v":1364,"vw":2.683125},{"c":2.68,"h":2.685,"l":2.68,"n":8,"o":2.685,"t":"2026-10-20T19:40:00Z","v":481,"vw":2.68125},{"c":2.69,"h":2.69,"l":2.68,"n":27,"o":2.68,"t":"2026-10-20T19:45:00Z","v":1621,"vw":2.685858},{"c":2.69,"h":2.69,"l":2.69,"n":9,"o":2.69,"t":"2026-10-20T19:50:00Z","v":757,"vw":2.69},{"c":2.69,"h":2.69,"l":2.685,"n":90,"o":2.69,"t":"2026-10-20T19:55:00Z","v":3236,"vw":2.689201},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T20:00:00Z","v":1349,"vw":2.69},{"c":2.73,"h":2.74,"l":2.73,"n":5,"o":2.74,"t":"2026-10-20T21:15:00Z","v":330,"vw":2.736656},{"c":2.76,"h":2.76,"l":2.7,"n":9,"o":2.7,"t":"2026-10-21T13:30:00Z","v":1137,"vw":2.73183},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-21T13:35:00Z","v":111,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":12,"o":2.73,"t":"2026-10-21T13:40:00Z","v":615,"vw":2.73},{"c":2.73,"h":2.73,"l":2.72,"n":12,"o":2.72,"t":"2026-10-21T13:55:00Z","v":515,"vw":2.724167},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-21T14:00:00Z","v":130,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":19,"o":2.73,"t":"2026-10-21T14:05:00Z","v":329,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":7,"o":2.73,"t":"2026-10-21T14:10:00Z","v":239,"vw":2.73},{"c":2.735,"h":2.735,"l":2.735,"n":4,"o":2.735,"t":"2026-10-21T14:15:00Z","v":122,"vw":2.735},{"c":2.77,"h":2.77,"l":2.73,"n":23,"o":2.73,"t":"2026-10-21T14:20:00Z","v":2138,"vw":2.751344},{"c":2.765,"h":2.765,"l":2.765,"n":5,"o":2.765,"t":"2026-10-21T14:25:00Z","v":1005,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-10-21T14:30:00Z","v":196,"vw":2.765},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T14:35:00Z","v":130,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":13,"o":2.75,"t":"2026-10-21T14:40:00Z","v":741,"vw":2.75},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-21T14:45:00Z","v":130,"vw":2.765},{"c":2.75,"h":2.7505,"l":2.75,"n":11,"o":2.7505,"t":"2026-10-21T15:00:00Z","v":1190,"vw":2.750256},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-21T15:05:00Z","v":126,"vw":2.74},{"c":2.755,"h":2.76,"l":2.75,"n":21,"o":2.75,"t":"2026-10-21T15:45:00Z","v":688,"vw":2.754167},{"c":2.755,"h":2.76,"l":2.75,"n":6,"o":2.76,"t":"2026-10-21T15:50:00Z","v":1230,"vw":2.755},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-21T15:55:00Z","v":393,"vw":2.75},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-21T16:05:00Z","v":323,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-21T16:15:00Z","v":101,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":20,"o":2.75,"t":"2026-10-21T16:35:00Z","v":653,"vw":2.75},{"c":2.755,"h":2.755,"l":2.75,"n":9,"o":2.75,"t":"2026-10-21T16:40:00Z","v":463,"vw":2.751667},{"c":2.76,"h":2.765,"l":2.76,"n":5,"o":2.765,"t":"2026-10-21T17:05:00Z","v":317,"vw":2.763252},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-21T17:15:00Z","v":130,"vw":2.765},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-21T17:35:00Z","v":135,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":7,"o":2.76,"t":"2026-10-21T17:55:00Z","v":424,"vw":2.763333},{"c":2.77,"h":2.78,"l":2.76,"n":5,"o":2.78,"t":"2026-10-21T18:10:00Z","v":339,"vw":2.77},{"c":2.77,"h":2.78,"l":2.76,"n":8,"o":2.78,"t":"2026-10-21T18:15:00Z","v":359,"vw":2.77},{"c":2.77,"h":2.78,"l":2.77,"n":8,"o":2.78,"t":"2026-10-21T18:25:00Z","v":357,"vw":2.776667},{"c":2.775,"h":2.78,"l":2.775,"n":15,"o":2.78,"t":"2026-10-21T18:30:00Z","v":398,"vw":2.7775},{"c":2.78,"h":2.78,"l":2.775,"n":7,"o":2.775,"t":"2026-10-21T18:40:00Z","v":283,"vw":2.7775},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-21T18:45:00Z","v":205,"vw":2.77},{"c":2.775,"h":2.775,"l":2.775,"n":9,"o":2.775,"t":"2026-10-21T18:55:00Z","v":194,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-21T19:00:00Z","v":100,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":5,"o":2.775,"t":"2026-10-21T19:10:00Z","v":144,"vw":2.775},{"c":2.78,"h":2.78,"l":2.775,"n":10,"o":2.78,"t":"2026-10-21T19:25:00Z","v":739,"vw":2.7775},{"c":2.78,"h":2.78,"l":2.78,"n":14,"o":2.78,"t":"2026-10-21T19:30:00Z","v":714,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":11,"o":2.78,"t":"2026-10-21T19:35:00Z","v":230,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":18,"o":2.78,"t":"2026-10-21T19:45:00Z","v":1265,"vw":2.78},{"c":2.77,"h":2.78,"l":2.77,"n":15,"o":2.78,"t":"2026-10-21T19:50:00Z","v":1153,"vw":2.771917},{"c":2.77,"h":2.77,"l":2.76,"n":67,"o":2.77,"t":"2026-10-21T19:55:00Z","v":2898,"vw":2.766544},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T20:00:00Z","v":3015,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-22T13:30:00Z","v":153,"vw":2.75},{"c":2.69,"h":2.75,"l":2.69,"n":12,"o":2.75,"t":"2026-10-22T13:35:00Z","v":1000,"vw":2.704185},{"c":2.71,"h":2.725,"l":2.71,"n":24,"o":2.725,"t":"2026-10-22T14:05:00Z","v":2003,"vw":2.711666},{"c":2.7187,"h":2.7187,"l":2.71,"n":4,"o":2.71,"t":"2026-10-22T14:15:00Z","v":1057,"vw":2.7158},{"c":2.7,"h":2.71,"l":2.7,"n":17,"o":2.71,"t":"2026-10-22T14:20:00Z","v":1035,"vw":2.704054},{"c":2.72,"h":2.72,"l":2.71,"n":14,"o":2.71,"t":"2026-10-22T14:25:00Z","v":663,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-22T14:35:00Z","v":125,"vw":2.715},{"c":2.705,"h":2.715,"l":2.705,"n":18,"o":2.715,"t":"2026-10-22T15:05:00Z","v":2772,"vw":2.710002},{"c":2.705,"h":2.705,"l":2.705,"n":3,"o":2.705,"t":"2026-10-22T15:20:00Z","v":118,"vw":2.705},{"c":2.695,"h":2.7,"l":2.69,"n":16,"o":2.7,"t":"2026-10-22T15:25:00Z","v":828,"vw":2.695},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-22T15:35:00Z","v":133,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-10-22T15:55:00Z","v":350,"vw":2.7},{"c":2.705,"h":2.7093,"l":2.705,"n":5,"o":2.705,"t":"2026-10-22T16:00:00Z","v":879,"vw":2.706653},{"c":2.705,"h":2.705,"l":2.705,"n":6,"o":2.705,"t":"2026-10-22T16:05:00Z","v":666,"vw":2.705},{"c":2.715,"h":2.715,"l":2.71,"n":13,"o":2.71,"t":"2026-10-22T16:10:00Z","v":907,"vw":2.712072},{"c":2.71,"h":2.715,"l":2.71,"n":4,"o":2.715,"t":"2026-10-22T16:30:00Z","v":491,"vw":2.71375},{"c":2.72,"h":2.72,"l":2.715,"n":22,"o":2.715,"t":"2026-10-22T16:35:00Z","v":809,"vw":2.71665},{"c":2.72,"h":2.725,"l":2.72,"n":5,"o":2.725,"t":"2026-10-22T16:40:00Z","v":347,"vw":2.723333},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-22T16:50:00Z","v":600,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-22T16:55:00Z","v":200,"vw":2.725},{"c":2.715,"h":2.725,"l":2.715,"n":10,"o":2.725,"t":"2026-10-22T17:00:00Z","v":493,"vw":2.72},{"c":2.715,"h":2.715,"l":2.715,"n":6,"o":2.715,"t":"2026-10-22T17:05:00Z","v":257,"vw":2.715},{"c":2.7217,"h":2.7217,"l":2.71,"n":24,"o":2.71,"t":"2026-10-22T17:20:00Z","v":1960,"vw":2.714594},{"c":2.72,"h":2.73,"l":2.72,"n":8,"o":2.73,"t":"2026-10-22T17:25:00Z","v":2703,"vw":2.726294},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-22T17:30:00Z","v":200,"vw":2.725},{"c":2.725,"h":2.725,"l":2.72,"n":14,"o":2.725,"t":"2026-10-22T17:55:00Z","v":544,"vw":2.72375},{"c":2.72,"h":2.725,"l":2.72,"n":13,"o":2.725,"t":"2026-10-22T18:05:00Z","v":848,"vw":2.721681},{"c":2.715,"h":2.715,"l":2.715,"n":4,"o":2.715,"t":"2026-10-22T18:10:00Z","v":236,"vw":2.715},{"c":2.72,"h":2.72,"l":2.715,"n":13,"o":2.715,"t":"2026-10-22T18:15:00Z","v":647,"vw":2.718634},{"c":2.725,"h":2.73,"l":2.725,"n":39,"o":2.7299,"t":"2026-10-22T18:25:00Z","v":3462,"vw":2.727765},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-22T18:30:00Z","v":100,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-22T18:50:00Z","v":280,"vw":2.725},{"c":2.725,"h":2.725,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T18:55:00Z","v":316,"vw":2.723333},{"c":2.71,"h":2.72,"l":2.71,"n":8,"o":2.72,"t":"2026-10-22T19:00:00Z","v":597,"vw":2.717059},{"c":2.71,"h":2.715,"l":2.71,"n":3,"o":2.715,"t":"2026-10-22T19:05:00Z","v":263,"vw":2.713092},{"c":2.715,"h":2.715,"l":2.715,"n":5,"o":2.715,"t":"2026-10-22T19:20:00Z","v":172,"vw":2.715},{"c":2.715,"h":2.72,"l":2.715,"n":30,"o":2.72,"t":"2026-10-22T19:25:00Z","v":1233,"vw":2.71922},{"c":2.725,"h":2.725,"l":2.715,"n":38,"o":2.715,"t":"2026-10-22T19:30:00Z","v":2731,"vw":2.716025},{"c":2.72,"h":2.72,"l":2.72,"n":13,"o":2.72,"t":"2026-10-22T19:35:00Z","v":792,"vw":2.72},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-10-22T19:40:00Z","v":110,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":17,"o":2.715,"t":"2026-10-22T19:45:00Z","v":603,"vw":2.715},{"c":2.72,"h":2.725,"l":2.72,"n":27,"o":2.72,"t":"2026-10-22T19:50:00Z","v":1430,"vw":2.720879},{"c":2.725,"h":2.73,"l":2.72,"n":80,"o":2.72,"t":"2026-10-22T19:55:00Z","v":3874,"vw":2.722733},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T20:00:00Z","v":3647,"vw":2.72}],"history":[{"c":4.43,"h":4.53,"l":4.41,"n":755,"o":4.52,"t":"2024-10-21T04:00:00Z","v":103576,"vw":4.439573},{"c":4.32,"h":4.4,"l":4.27,"n":563,"o":4.4,"t":"2024-10-22T04:00:00Z","v":51447,"vw":4.312072},{"c":4.37,"h":4.39,"l":4.22,"n":703,"o":4.32,"t":"2024-10-23T04:00:00Z","v":54638,"vw":4.310894},{"c":4.35,"h":4.39,"l":4.34,"n":618,"o":4.38,"t":"2024-10-24T04:00:00Z","v":43443,"vw":4.358708},{"c":4.33,"h":4.42,"l":4.33,"n":474,"o":4.39,"t":"2024-10-25T04:00:00Z","v":52069,"vw":4.372923},{"c":4.42,"h":4.49,"l":4.3,"n":521,"o":4.3,"t":"2024-10-28T04:00:00Z","v":42207,"vw":4.406935},{"c":4.34,"h":4.43,"l":4.32,"n":589,"o":4.42,"t":"2024-10-29T04:00:00Z","v":50396,"vw":4.360246},{"c":4.4,"h":4.47,"l":4.33,"n":711,"o":4.33,"t":"2024-10-30T04:00:00Z","v":83031,"vw":4.40343},{"c":4.4,"h":4.44,"l":4.3429,"n":764,"o":4.35,"t":"2024-10-31T04:00:00Z","v":77779,"vw":4.403089},{"c":3.675,"h":4.23,"l":3.67,"n":1210,"o":4.21,"t":"2024-11-01T04:00:00Z","v":167215,"vw":3.921914},{"c":3.57,"h":3.72,"l":3.345,"n":1444,"o":3.69,"t":"2024-11-04T05:00:00Z","v":142129,"vw":3.500042},{"c":3.62,"h":3.67,"l":3.48,"n":1224,"o":3.56,"t":"2024-11-05T05:00:00Z","v":91993,"vw":3.574694},{"c":3.86,"h":3.95,"l":3.78,"n":2158,"o":3.9,"t":"2024-11-06T05:00:00Z","v":189089,"vw":3.866303},{"c":3.79,"h":4,"l":3.73,"n":1465,"o":3.9,"t":"2024-11-07T05:00:00Z","v":96958,"vw":3.817492},{"c":3.62,"h":3.8,"l":3.62,"n":1617,"o":3.8,"t":"2024-11-08T05:00:00Z","v":105336,"vw":3.656039},{"c":3.57,"h":3.64,"l":3.52,"n":1532,"o":3.62,"t":"2024-11-11T05:00:00Z","v":81936,"vw":3.581426},{"c":3.46,"h":3.5985,"l":3.395,"n":1462,"o":3.58,"t":"2024-11-12T05:00:00Z","v":110344,"vw":3.464424},{"c":3.51,"h":3.7365,"l":3.502,"n":1770,"o":3.53,"t":"2024-11-13T05:00:00Z","v":255549,"vw":3.610389},{"c":3.45,"h":3.57,"l":3.425,"n":1398,"o":3.56,"t":"2024-11-14T05:00:00Z","v":81881,"vw":3.490045},{"c":3.18,"h":3.49,"l":3.15,"n":1658,"o":3.49,"t":"2024-11-15T05:00:00Z","v":177627,"vw":3.268303},{"c":3.25,"h":3.28,"l":3.21,"n":953,"o":3.21,"t":"2024-11-18T05:00:00Z","v":51437,"vw":3.244673},{"c":3.19,"h":3.27,"l":3.1502,"n":808,"o":3.27,"t":"2024-11-19T05:00:00Z","v":56147,"vw":3.182869},{"c":3.23,"h":3.24,"l":3.16,"n":833,"o":3.23,"t":"2024-11-20T05:00:00Z","v":72881,"vw":3.207435},{"c":3.23,"h":3.29,"l":3.21,"n":670,"o":3.26,"t":"2024-11-21T05:00:00Z","v":79952,"vw":3.23868},{"c":3.49,"h":3.54,"l":3.2282,"n":1212,"o":3.25,"t":"2024-11-22T05:00:00Z","v":131117,"vw":3.434728},{"c":3.42,"h":3.52,"l":3.401,"n":860,"o":3.52,"t":"2024-11-25T05:00:00Z","v":73994,"vw":3.443506},{"c":3.66,"h":3.85,"l":3.41,"n":1700,"o":3.45,"t":"2024-11-26T05:00:00Z","v":273874,"vw":3.656775},{"c":3.58,"h":3.7099,"l":3.55,"n":768,"o":3.66,"t":"2024-11-27T05:00:00Z","v":103161,"vw":3.629266},{"c":3.48,"h":3.61,"l":3.44,"n":903,"o":3.58,"t":"2024-11-29T05:00:00Z","v":93446,"vw":3.485523},{"c":3.43,"h":3.48,"l":3.34,"n":1093,"o":3.45,"t":"2024-12-02T05:00:00Z","v":75771,"vw":3.406719},{"c":3.38,"h":3.47,"l":3.35,"n":875,"o":3.47,"t":"2024-12-03T05:00:00Z","v":52278,"vw":3.406325},{"c":3.25,"h":3.405,"l":3.245,"n":772,"o":3.39,"t":"2024-12-04T05:00:00Z","v":74331,"vw":3.296743},{"c":3.21,"h":3.344,"l":3.18,"n":833,"o":3.22,"t":"2024-12-05T05:00:00Z","v":76244,"vw":3.240075},{"c":3.18,"h":3.27,"l":3.13,"n":664,"o":3.2,"t":"2024-12-06T05:00:00Z","v":48679,"vw":3.20373},{"c":3.13,"h":3.35,"l":3.12,"n":882,"o":3.25,"t":"2024-12-09T05:00:00Z","v":112927,"vw":3.215604},{"c":3.16,"h":3.23,"l":3.04,"n":940,"o":3.12,"t":"2024-12-10T05:00:00Z","v":64901,"vw":3.140644},{"c":3.12,"h":3.155,"l":3.03,"n":879,"o":3.15,"t":"2024-12-11T05:00:00Z","v":102614,"vw":3.114023},{"c":2.93,"h":3.1246,"l":2.89,"n":1706,"o":3.09,"t":"2024-12-12T05:00:00Z","v":248335,"vw":2.965782},{"c":2.94,"h":2.97,"l":2.93,"n":1127,"o":2.94,"t":"2024-12-13T05:00:00Z","v":83628,"vw":2.946472},{"c":2.92,"h":2.99,"l":2.91,"n":1021,"o":2.92,"t":"2024-12-16T05:00:00Z","v":65768,"vw":2.941903},{"c":2.88,"h":2.94,"l":2.85,"n":1087,"o":2.9,"t":"2024-12-17T05:00:00Z","v":55226,"vw":2.88675},{"c":2.83,"h":3.0475,"l":2.81,"n":1416,"o":2.89,"t":"2024-12-18T05:00:00Z","v":97094,"vw":2.932825},{"c":2.82,"h":2.91,"l":2.81,"n":824,"o":2.85,"t":"2024-12-19T05:00:00Z","v":79579,"vw":2.84669},{"c":2.84,"h":2.865,"l":2.76,"n":1066,"o":2.8,"t":"2024-12-20T05:00:00Z","v":152709,"vw":2.830383},{"c":2.76,"h":2.88,"l":2.75,"n":922,"o":2.88,"t":"2024-12-23T05:00:00Z","v":70371,"vw":2.780564},{"c":2.8,"h":2.8,"l":2.7199,"n":425,"o":2.76,"t":"2024-12-24T05:00:00Z","v":38649,"vw":2.776461},{"c":2.89,"h":2.91,"l":2.76,"n":766,"o":2.8,"t":"2024-12-26T05:00:00Z","v":65967,"vw":2.845545},{"c":2.705,"h":2.99,"l":2.66,"n":1529,"o":2.86,"t":"2024-12-27T05:00:00Z","v":118853,"vw":2.724727},{"c":2.78,"h":2.89,"l":2.595,"n":2147,"o":2.72,"t":"2024-12-30T05:00:00Z","v":187954,"vw":2.772016},{"c":3,"h":3.08,"l":2.64,"n":2576,"o":2.79,"t":"2024-12-31T05:00:00Z","v":264892,"vw":2.915929},{"c":2.98,"h":3.07,"l":2.8801,"n":865,"o":3.07,"t":"2025-01-02T05:00:00Z","v":38089,"vw":2.983426},{"c":3.12,"h":3.19,"l":2.94,"n":1028,"o":3.01,"t":"2025-01-03T05:00:00Z","v":60417,"vw":3.088393},{"c":3.09,"h":3.16,"l":3.07,"n":1168,"o":3.11,"t":"2025-01-06T05:00:00Z","v":79234,"vw":3.112536},{"c":3,"h":3.09,"l":2.94,"n":1019,"o":3.09,"t":"2025-01-07T05:00:00Z","v":66458,"vw":3.012262},{"c":2.94,"h":2.99,"l":2.92,"n":716,"o":2.99,"t":"2025-01-08T05:00:00Z","v":51680,"vw":2.937815},{"c":2.87,"h":3.03,"l":2.85,"n":945,"o":3.03,"t":"2025-01-10T05:00:00Z","v":76934,"vw":2.916585},{"c":2.93,"h":2.9524,"l":2.8299,"n":590,"o":2.84,"t":"2025-01-13T05:00:00Z","v":35408,"vw":2.893494},{"c":3.04,"h":3.04,"l":2.91,"n":651,"o":2.95,"t":"2025-01-14T05:00:00Z","v":57242,"vw":2.999019},{"c":3.28,"h":3.36,"l":3.0928,"n":903,"o":3.12,"t":"2025-01-15T05:00:00Z","v":114986,"vw":3.216787},{"c":3.17,"h":3.28,"l":3.17,"n":515,"o":3.28,"t":"2025-01-16T05:00:00Z","v":55896,"vw":3.222628},{"c":3.34,"h":3.36,"l":3.1887,"n":1174,"o":3.19,"t":"2025-01-17T05:00:00Z","v":101251,"vw":3.299158},{"c":3.425,"h":3.49,"l":3.33,"n":1394,"o":3.35,"t":"2025-01-21T05:00:00Z","v":171162,"vw":3.430489},{"c":3.28,"h":3.52,"l":3.25,"n":1315,"o":3.46,"t":"2025-01-22T05:00:00Z","v":138342,"vw":3.332824},{"c":3.22,"h":3.305,"l":3.2,"n":555,"o":3.21,"t":"2025-01-23T05:00:00Z","v":57435,"vw":3.221257},{"c":3.26,"h":3.36,"l":3.1518,"n":676,"o":3.23,"t":"2025-01-24T05:00:00Z","v":48340,"vw":3.295908},{"c":3.13,"h":3.36,"l":3.1,"n":749,"o":3.36,"t":"2025-01-27T05:00:00Z","v":58975,"vw":3.213784},{"c":3.04,"h":3.1113,"l":2.99,"n":1106,"o":3.11,"t":"2025-01-28T05:00:00Z","v":46101,"vw":3.036533},{"c":3.08,"h":3.09,"l":3.04,"n":595,"o":3.05,"t":"2025-01-29T05:00:00Z","v":31131,"vw":3.06711},{"c":2.99,"h":3.0836,"l":2.99,"n":582,"o":3.03,"t":"2025-01-30T05:00:00Z","v":35751,"vw":3.02292},{"c":2.99,"h":3.0477,"l":2.95,"n":572,"o":3,"t":"2025-01-31T05:00:00Z","v":40159,"vw":2.99588},{"c":2.9,"h":2.94,"l":2.85,"n":692,"o":2.9,"t":"2025-02-03T05:00:00Z","v":48554,"vw":2.895341},{"c":3.05,"h":3.0895,"l":2.9057,"n":723,"o":2.92,"t":"2025-02-04T05:00:00Z","v":55866,"vw":2.985417},{"c":3.13,"h":3.13,"l":3.04,"n":867,"o":3.06,"t":"2025-02-05T05:00:00Z","v":43539,"vw":3.096484},{"c":3.08,"h":3.17,"l":3.02,"n":701,"o":3.15,"t":"2025-02-06T05:00:00Z","v":28865,"vw":3.079278},{"c":2.92,"h":3.13,"l":2.92,"n":799,"o":3.11,"t":"2025-02-07T05:00:00Z","v":42095,"vw":2.992472},{"c":2.97,"h":3.005,"l":2.93,"n":1229,"o":2.93,"t":"2025-02-10T05:00:00Z","v":54161,"vw":2.981172},{"c":2.96,"h":3,"l":2.96,"n":494,"o":2.97,"t":"2025-02-11T05:00:00Z","v":17667,"vw":2.972848},{"c":2.83,"h":2.9891,"l":2.83,"n":1309,"o":2.96,"t":"2025-02-12T05:00:00Z","v":103722,"vw":2.889099},{"c":2.96,"h":2.96,"l":2.82,"n":719,"o":2.87,"t":"2025-02-13T05:00:00Z","v":39243,"vw":2.905994},{"c":2.91,"h":2.97,"l":2.8701,"n":790,"o":2.96,"t":"2025-02-14T05:00:00Z","v":28066,"vw":2.929407},{"c":2.86,"h":2.99,"l":2.85,"n":712,"o":2.92,"t":"2025-02-18T05:00:00Z","v":52474,"vw":2.904747},{"c":2.76,"h":2.865,"l":2.74,"n":844,"o":2.86,"t":"2025-02-19T05:00:00Z","v":96809,"vw":2.785376},{"c":2.82,"h":2.8213,"l":2.72,"n":654,"o":2.82,"t":"2025-02-20T05:00:00Z","v":51108,"vw":2.795148},{"c":2.69,"h":2.87,"l":2.69,"n":622,"o":2.86,"t":"2025-02-21T05:00:00Z","v":63965,"vw":2.7673},{"c":2.48,"h":2.73,"l":2.45,"n":1532,"o":2.73,"t":"2025-02-24T05:00:00Z","v":209628,"vw":2.552547},{"c":2.43,"h":2.53,"l":2.4001,"n":1494,"o":2.51,"t":"2025-02-25T05:00:00Z","v":76938,"vw":2.433986},{"c":2.38,"h":2.43,"l":2.33,"n":1498,"o":2.42,"t":"2025-02-26T05:00:00Z","v":131443,"vw":2.379723},{"c":2.3,"h":2.4047,"l":2.28,"n":745,"o":2.39,"t":"2025-02-27T05:00:00Z","v":72598,"vw":2.32303},{"c":2.45,"h":2.45,"l":2.28,"n":953,"o":2.3,"t":"2025-02-28T05:00:00Z","v":92037,"vw":2.368076},{"c":2.18,"h":2.62,"l":2.14,"n":1667,"o":2.46,"t":"2025-03-03T05:00:00Z","v":198450,"vw":2.219395},{"c":2.1,"h":2.12,"l":2.032,"n":1045,"o":2.11,"t":"2025-03-04T05:00:00Z","v":111542,"vw":2.087491},{"c":2.165,"h":2.2399,"l":2.04,"n":2226,"o":2.1,"t":"2025-03-05T05:00:00Z","v":306458,"vw":2.112728},{"c":2.15,"h":2.1937,"l":2.06,"n":1100,"o":2.12,"t":"2025-03-06T05:00:00Z","v":86400,"vw":2.135553},{"c":1.97,"h":2.3584,"l":1.945,"n":2217,"o":2.18,"t":"2025-03-07T05:00:00Z","v":196056,"vw":2.020832},{"c":2.005,"h":2.0299,"l":1.91,"n":2084,"o":2,"t":"2025-03-10T04:00:00Z","v":180837,"vw":1.970542},{"c":2.09,"h":2.1,"l":1.96,"n":1158,"o":2.01,"t":"2025-03-11T04:00:00Z","v":67218,"vw":2.053114},{"c":2.1,"h":2.12,"l":2.03,"n":1221,"o":2.12,"t":"2025-03-12T04:00:00Z","v":127935,"vw":2.096723},{"c":2.12,"h":2.18,"l":2,"n":1727,"o":2.105,"t":"2025-03-13T04:00:00Z","v":151644,"vw":2.107047},{"c":2.25,"h":2.25,"l":2.085,"n":1788,"o":2.155,"t":"2025-03-14T04:00:00Z","v":253291,"vw":2.179492},{"c":2.25,"h":2.3489,"l":2.2,"n":994,"o":2.25,"t":"2025-03-17T04:00:00Z","v":63900,"vw":2.239449},{"c":2.19,"h":2.295,"l":2.17,"n":763,"o":2.26,"t":"2025-03-18T04:00:00Z","v":77857,"vw":2.200067},{"c":2.14,"h":2.225,"l":2.08,"n":930,"o":2.2,"t":"2025-03-19T04:00:00Z","v":79922,"vw":2.135959},{"c":2.13,"h":2.2,"l":2.08,"n":977,"o":2.13,"t":"2025-03-20T04:00:00Z","v":81889,"vw":2.132073},{"c":2.18,"h":2.18,"l":2.08,"n":1110,"o":2.08,"t":"2025-03-21T04:00:00Z","v":182219,"vw":2.121162},{"c":2.17,"h":2.22,"l":2.1115,"n":894,"o":2.22,"t":"2025-03-24T04:00:00Z","v":60601,"vw":2.173302},{"c":2.135,"h":2.2024,"l":2.06,"n":1660,"o":2.16,"t":"2025-03-25T04:00:00Z","v":95066,"vw":2.120476},{"c":2.14,"h":2.14,"l":2.05,"n":627,"o":2.13,"t":"2025-03-26T04:00:00Z","v":96178,"vw":2.091293},{"c":2.26,"h":2.2699,"l":2.07,"n":931,"o":2.1,"t":"2025-03-27T04:00:00Z","v":106313,"vw":2.168969},{"c":2.11,"h":2.3701,"l":2.05,"n":780,"o":2.3701,"t":"2025-03-28T04:00:00Z","v":111777,"vw":2.103957},{"c":2.04,"h":2.1,"l":2.02,"n":732,"o":2.1,"t":"2025-03-31T04:00:00Z","v":82150,"vw":2.039059},{"c":2.05,"h":2.14,"l":1.97,"n":1002,"o":2.04,"t":"2025-04-01T04:00:00Z","v":106420,"vw":2.038306},{"c":2.08,"h":2.08,"l":2,"n":1169,"o":2,"t":"2025-04-02T04:00:00Z","v":85501,"vw":2.047943},{"c":1.9,"h":2.145,"l":1.87,"n":1973,"o":2.07,"t":"2025-04-03T04:00:00Z","v":182837,"vw":1.919459},{"c":2.02,"h":2.35,"l":1.68,"n":4322,"o":1.85,"t":"2025-04-04T04:00:00Z","v":406632,"vw":1.907711},{"c":2.29,"h":2.33,"l":1.8,"n":3365,"o":2,"t":"2025-04-07T04:00:00Z","v":332852,"vw":2.048391},{"c":2,"h":2.38,"l":1.95,"n":2717,"o":2.29,"t":"2025-04-08T04:00:00Z","v":305249,"vw":2.04619},{"c":2.06,"h":2.14,"l":1.865,"n":2140,"o":2,"t":"2025-04-09T04:00:00Z","v":169872,"vw":2.017872},{"c":1.95,"h":2.05,"l":1.87,"n":1958,"o":2.01,"t":"2025-04-10T04:00:00Z","v":158979,"vw":1.933287},{"c":1.89,"h":1.98,"l":1.85,"n":1410,"o":1.98,"t":"2025-04-11T04:00:00Z","v":125357,"vw":1.887041},{"c":2.27,"h":2.64,"l":2.15,"n":10969,"o":2.31,"t":"2025-04-14T04:00:00Z","v":1846700,"vw":2.371942},{"c":2.57,"h":2.58,"l":2.27,"n":3089,"o":2.27,"t":"2025-04-15T04:00:00Z","v":367260,"vw":2.472726},{"c":2.66,"h":2.73,"l":2.44,"n":2937,"o":2.51,"t":"2025-04-16T04:00:00Z","v":323500,"vw":2.607418},{"c":2.63,"h":2.7399,"l":2.495,"n":2097,"o":2.66,"t":"2025-04-17T04:00:00Z","v":270480,"vw":2.595703},{"c":2.46,"h":2.57,"l":2.36,"n":2013,"o":2.56,"t":"2025-04-21T04:00:00Z","v":241139,"vw":2.434008},{"c":2.71,"h":2.75,"l":2.42,"n":1819,"o":2.49,"t":"2025-04-22T04:00:00Z","v":154448,"vw":2.629579},{"c":2.73,"h":2.7868,"l":2.515,"n":2040,"o":2.75,"t":"2025-04-23T04:00:00Z","v":215344,"vw":2.655128},{"c":2.68,"h":2.705,"l":2.53,"n":1357,"o":2.7,"t":"2025-04-24T04:00:00Z","v":143795,"vw":2.632332},{"c":2.62,"h":2.7,"l":2.53,"n":1379,"o":2.67,"t":"2025-04-25T04:00:00Z","v":171523,"vw":2.596136},{"c":2.585,"h":2.61,"l":2.395,"n":1816,"o":2.6,"t":"2025-04-28T04:00:00Z","v":261227,"vw":2.475791},{"c":2.61,"h":2.67,"l":2.5236,"n":1253,"o":2.58,"t":"2025-04-29T04:00:00Z","v":104617,"vw":2.603828},{"c":2.53,"h":2.57,"l":2.48,"n":1106,"o":2.56,"t":"2025-04-30T04:00:00Z","v":90052,"vw":2.519059},{"c":2.58,"h":2.64,"l":2.5,"n":774,"o":2.53,"t":"2025-05-01T04:00:00Z","v":58244,"vw":2.576582},{"c":2.6,"h":2.67,"l":2.5,"n":778,"o":2.6,"t":"2025-05-02T04:00:00Z","v":60096,"vw":2.617459},{"c":2.67,"h":2.76,"l":2.52,"n":1056,"o":2.55,"t":"2025-05-05T04:00:00Z","v":118823,"vw":2.628792},{"c":2.66,"h":2.81,"l":2.6,"n":1074,"o":2.62,"t":"2025-05-06T04:00:00Z","v":119198,"vw":2.698807},{"c":2.51,"h":2.8,"l":2.4,"n":1169,"o":2.8,"t":"2025-05-07T04:00:00Z","v":170148,"vw":2.514097},{"c":2.37,"h":2.74,"l":2.36,"n":1381,"o":2.74,"t":"2025-05-08T04:00:00Z","v":150514,"vw":2.483238},{"c":2.49,"h":2.5,"l":2.38,"n":865,"o":2.38,"t":"2025-05-09T04:00:00Z","v":116224,"vw":2.449248},{"c":2.53,"h":2.7,"l":2.52,"n":901,"o":2.59,"t":"2025-05-12T04:00:00Z","v":122515,"vw":2.578517},{"c":2.57,"h":2.63,"l":2.54,"n":692,"o":2.54,"t":"2025-05-13T04:00:00Z","v":45521,"vw":2.571564},{"c":2.48,"h":2.62,"l":2.45,"n":857,"o":2.54,"t":"2025-05-14T04:00:00Z","v":76043,"vw":2.496742},{"c":2.39,"h":2.4943,"l":2.37,"n":881,"o":2.47,"t":"2025-05-15T04:00:00Z","v":107277,"vw":2.415205},{"c":2.46,"h":2.475,"l":2.36,"n":1124,"o":2.39,"t":"2025-05-16T04:00:00Z","v":97891,"vw":2.434813},{"c":2.5,"h":2.55,"l":2.36,"n":987,"o":2.42,"t":"2025-05-19T04:00:00Z","v":192202,"vw":2.479565},{"c":2.45,"h":2.57,"l":2.445,"n":843,"o":2.47,"t":"2025-05-20T04:00:00Z","v":131445,"vw":2.509478},{"c":2.44,"h":2.5131,"l":2.405,"n":676,"o":2.41,"t":"2025-05-21T04:00:00Z","v":70295,"vw":2.444577},{"c":2.53,"h":2.575,"l":2.4063,"n":804,"o":2.44,"t":"2025-05-22T04:00:00Z","v":152761,"vw":2.507049},{"c":2.4,"h":2.58,"l":2.39,"n":1928,"o":2.46,"t":"2025-05-23T04:00:00Z","v":274640,"vw":2.437055},{"c":2.51,"h":2.56,"l":2.41,"n":1449,"o":2.42,"t":"2025-05-27T04:00:00Z","v":192352,"vw":2.449762},{"c":2.65,"h":2.69,"l":2.5,"n":1347,"o":2.54,"t":"2025-05-28T04:00:00Z","v":242584,"vw":2.594698},{"c":2.73,"h":2.77,"l":2.62,"n":1623,"o":2.67,"t":"2025-05-29T04:00:00Z","v":237682,"vw":2.699448},{"c":2.64,"h":2.725,"l":2.59,"n":950,"o":2.71,"t":"2025-05-30T04:00:00Z","v":110413,"vw":2.637589},{"c":2.67,"h":2.76,"l":2.605,"n":869,"o":2.67,"t":"2025-06-02T04:00:00Z","v":79557,"vw":2.678589},{"c":2.67,"h":2.721,"l":2.55,"n":1193,"o":2.67,"t":"2025-06-03T04:00:00Z","v":102185,"vw":2.630369},{"c":2.6,"h":2.7,"l":2.545,"n":680,"o":2.66,"t":"2025-06-04T04:00:00Z","v":99798,"vw":2.590086},{"c":2.62,"h":2.66,"l":2.565,"n":559,"o":2.6,"t":"2025-06-05T04:00:00Z","v":64571,"vw":2.601344},{"c":2.69,"h":2.72,"l":2.6049,"n":1131,"o":2.62,"t":"2025-06-06T04:00:00Z","v":131725,"vw":2.674811},{"c":2.79,"h":2.805,"l":2.66,"n":746,"o":2.72,"t":"2025-06-09T04:00:00Z","v":74115,"vw":2.753109},{"c":2.93,"h":2.96,"l":2.78,"n":1052,"o":2.8,"t":"2025-06-10T04:00:00Z","v":165998,"vw":2.913872},{"c":2.87,"h":2.945,"l":2.83,"n":648,"o":2.92,"t":"2025-06-11T04:00:00Z","v":70832,"vw":2.864084},{"c":2.8,"h":2.87,"l":2.77,"n":643,"o":2.87,"t":"2025-06-12T04:00:00Z","v":66373,"vw":2.79419},{"c":2.7,"h":2.801,"l":2.65,"n":1060,"o":2.78,"t":"2025-06-13T04:00:00Z","v":130321,"vw":2.715758},{"c":2.75,"h":2.77,"l":2.68,"n":874,"o":2.7,"t":"2025-06-16T04:00:00Z","v":123038,"vw":2.731806},{"c":2.88,"h":2.92,"l":2.71,"n":709,"o":2.71,"t":"2025-06-17T04:00:00Z","v":119540,"vw":2.847229},{"c":2.91,"h":2.95,"l":2.83,"n":1026,"o":2.87,"t":"2025-06-18T04:00:00Z","v":98333,"vw":2.883291},{"c":2.85,"h":2.91,"l":2.7601,"n":857,"o":2.91,"t":"2025-06-20T04:00:00Z","v":160478,"vw":2.850191},{"c":2.96,"h":3.06,"l":2.835,"n":2651,"o":2.84,"t":"2025-06-23T04:00:00Z","v":335417,"vw":2.97053},{"c":3.01,"h":3.115,"l":2.865,"n":2006,"o":2.94,"t":"2025-06-24T04:00:00Z","v":267672,"vw":3.021626},{"c":2.91,"h":3,"l":2.9,"n":901,"o":3,"t":"2025-06-25T04:00:00Z","v":113107,"vw":2.93175},{"c":2.92,"h":2.98,"l":2.83,"n":851,"o":2.93,"t":"2025-06-26T04:00:00Z","v":86504,"vw":2.900457},{"c":2.88,"h":2.91,"l":2.825,"n":1501,"o":2.91,"t":"2025-06-27T04:00:00Z","v":188283,"vw":2.859474},{"c":2.8,"h":2.9,"l":2.77,"n":1189,"o":2.87,"t":"2025-06-30T04:00:00Z","v":89315,"vw":2.815423},{"c":2.81,"h":2.87,"l":2.7801,"n":914,"o":2.81,"t":"2025-07-01T04:00:00Z","v":97468,"vw":2.817099},{"c":2.79,"h":2.8149,"l":2.77,"n":465,"o":2.81,"t":"2025-07-02T04:00:00Z","v":47323,"vw":2.785919},{"c":2.8,"h":2.86,"l":2.8,"n":406,"o":2.81,"t":"2025-07-03T04:00:00Z","v":32277,"vw":2.826866},{"c":2.67,"h":2.815,"l":2.66,"n":962,"o":2.77,"t":"2025-07-07T04:00:00Z","v":95640,"vw":2.712519},{"c":2.67,"h":2.7363,"l":2.64,"n":714,"o":2.7,"t":"2025-07-08T04:00:00Z","v":89752,"vw":2.690597},{"c":2.65,"h":2.7,"l":2.63,"n":899,"o":2.67,"t":"2025-07-09T04:00:00Z","v":83447,"vw":2.667219},{"c":2.64,"h":2.7158,"l":2.64,"n":824,"o":2.64,"t":"2025-07-10T04:00:00Z","v":103245,"vw":2.665673},{"c":2.66,"h":2.7,"l":2.63,"n":588,"o":2.65,"t":"2025-07-11T04:00:00Z","v":72641,"vw":2.659866},{"c":2.65,"h":2.67,"l":2.63,"n":998,"o":2.66,"t":"2025-07-14T04:00:00Z","v":46744,"vw":2.653202},{"c":2.56,"h":2.66,"l":2.56,"n":576,"o":2.65,"t":"2025-07-15T04:00:00Z","v":108501,"vw":2.604637},{"c":2.59,"h":2.65,"l":2.56,"n":1626,"o":2.6,"t":"2025-07-16T04:00:00Z","v":81537,"vw":2.599184},{"c":2.64,"h":2.6888,"l":2.59,"n":1064,"o":2.59,"t":"2025-07-17T04:00:00Z","v":79198,"vw":2.653879},{"c":2.57,"h":2.685,"l":2.56,"n":603,"o":2.68,"t":"2025-07-18T04:00:00Z","v":88023,"vw":2.599516},{"c":2.53,"h":2.6984,"l":2.5,"n":1408,"o":2.63,"t":"2025-07-21T04:00:00Z","v":206949,"vw":2.533941},{"c":2.6,"h":2.65,"l":2.53,"n":961,"o":2.53,"t":"2025-07-22T04:00:00Z","v":56407,"vw":2.604699},{"c":2.67,"h":2.69,"l":2.6,"n":481,"o":2.6,"t":"2025-07-23T04:00:00Z","v":69691,"vw":2.649814},{"c":2.67,"h":2.6834,"l":2.63,"n":577,"o":2.66,"t":"2025-07-24T04:00:00Z","v":69595,"vw":2.660215},{"c":2.72,"h":2.73,"l":2.6537,"n":371,"o":2.67,"t":"2025-07-25T04:00:00Z","v":85686,"vw":2.707899},{"c":2.73,"h":2.735,"l":2.705,"n":403,"o":2.72,"t":"2025-07-28T04:00:00Z","v":49059,"vw":2.722288},{"c":2.68,"h":2.74,"l":2.66,"n":692,"o":2.74,"t":"2025-07-29T04:00:00Z","v":57750,"vw":2.677907},{"c":2.61,"h":2.7,"l":2.58,"n":714,"o":2.68,"t":"2025-07-30T04:00:00Z","v":46958,"vw":2.625258},{"c":2.6,"h":2.63,"l":2.5808,"n":461,"o":2.59,"t":"2025-07-31T04:00:00Z","v":35371,"vw":2.601712},{"c":2.54,"h":2.59,"l":2.51,"n":829,"o":2.58,"t":"2025-08-01T04:00:00Z","v":68366,"vw":2.540291},{"c":2.56,"h":2.59,"l":2.55,"n":276,"o":2.56,"t":"2025-08-04T04:00:00Z","v":31547,"vw":2.568012},{"c":2.53,"h":2.58,"l":2.52,"n":311,"o":2.57,"t":"2025-08-05T04:00:00Z","v":30979,"vw":2.539218},{"c":2.51,"h":2.55,"l":2.5,"n":303,"o":2.53,"t":"2025-08-06T04:00:00Z","v":72144,"vw":2.522886},{"c":2.45,"h":2.525,"l":2.43,"n":540,"o":2.52,"t":"2025-08-07T04:00:00Z","v":92076,"vw":2.468834},{"c":2.34,"h":2.54,"l":2.25,"n":1026,"o":2.54,"t":"2025-08-08T04:00:00Z","v":190582,"vw":2.340072},{"c":2.2,"h":2.345,"l":2.18,"n":1221,"o":2.34,"t":"2025-08-11T04:00:00Z","v":236261,"vw":2.234124},{"c":2.21,"h":2.32,"l":2.11,"n":1972,"o":2.22,"t":"2025-08-12T04:00:00Z","v":264465,"vw":2.168241},{"c":2.43,"h":2.45,"l":2.19,"n":871,"o":2.22,"t":"2025-08-13T04:00:00Z","v":183521,"vw":2.379911},{"c":2.29,"h":2.39,"l":2.26,"n":677,"o":2.39,"t":"2025-08-14T04:00:00Z","v":57198,"vw":2.310521},{"c":2.24,"h":2.3299,"l":2.2301,"n":428,"o":2.3,"t":"2025-08-15T04:00:00Z","v":64052,"vw":2.257765},{"c":2.33,"h":2.38,"l":2.25,"n":673,"o":2.25,"t":"2025-08-18T04:00:00Z","v":97577,"vw":2.324203},{"c":2.27,"h":2.33,"l":2.245,"n":448,"o":2.33,"t":"2025-08-19T04:00:00Z","v":84665,"vw":2.28276},{"c":2.26,"h":2.29,"l":2.22,"n":540,"o":2.26,"t":"2025-08-20T04:00:00Z","v":109762,"vw":2.247247},{"c":2.26,"h":2.31,"l":2.23,"n":506,"o":2.27,"t":"2025-08-21T04:00:00Z","v":79452,"vw":2.272446},{"c":2.38,"h":2.42,"l":2.26,"n":1057,"o":2.26,"t":"2025-08-22T04:00:00Z","v":148836,"vw":2.372793},{"c":2.38,"h":2.42,"l":2.35,"n":652,"o":2.36,"t":"2025-08-25T04:00:00Z","v":85952,"vw":2.378419},{"c":2.37,"h":2.42,"l":2.3668,"n":611,"o":2.38,"t":"2025-08-26T04:00:00Z","v":55270,"vw":2.388292},{"c":2.33,"h":2.4468,"l":2.33,"n":476,"o":2.37,"t":"2025-08-27T04:00:00Z","v":67603,"vw":2.36761},{"c":2.34,"h":2.3895,"l":2.31,"n":478,"o":2.36,"t":"2025-08-28T04:00:00Z","v":36820,"vw":2.341608},{"c":2.37,"h":2.38,"l":2.3455,"n":284,"o":2.35,"t":"2025-08-29T04:00:00Z","v":47090,"vw":2.367391},{"c":2.36,"h":2.39,"l":2.36,"n":364,"o":2.36,"t":"2025-09-02T04:00:00Z","v":102410,"vw":2.376118},{"c":2.33,"h":2.38,"l":2.32,"n":467,"o":2.36,"t":"2025-09-03T04:00:00Z","v":64647,"vw":2.351378},{"c":2.35,"h":2.358,"l":2.3001,"n":408,"o":2.33,"t":"2025-09-04T04:00:00Z","v":77380,"vw":2.327427},{"c":2.29,"h":2.365,"l":2.28,"n":509,"o":2.35,"t":"2025-09-05T04:00:00Z","v":54226,"vw":2.315428},{"c":2.35,"h":2.37,"l":2.26,"n":906,"o":2.3,"t":"2025-09-08T04:00:00Z","v":86002,"vw":2.307197},{"c":2.32,"h":2.3662,"l":2.3,"n":378,"o":2.35,"t":"2025-09-09T04:00:00Z","v":42513,"vw":2.340229},{"c":2.34,"h":2.36,"l":2.2995,"n":574,"o":2.34,"t":"2025-09-10T04:00:00Z","v":77946,"vw":2.32804},{"c":2.38,"h":2.38,"l":2.326,"n":524,"o":2.34,"t":"2025-09-11T04:00:00Z","v":60886,"vw":2.353181},{"c":2.37,"h":2.3985,"l":2.36,"n":376,"o":2.38,"t":"2025-09-12T04:00:00Z","v":50748,"vw":2.376204},{"c":2.38,"h":2.42,"l":2.35,"n":693,"o":2.36,"t":"2025-09-15T04:00:00Z","v":83408,"vw":2.386767},{"c":2.36,"h":2.42,"l":2.35,"n":926,"o":2.37,"t":"2025-09-16T04:00:00Z","v":112584,"vw":2.379338},{"c":2.3,"h":2.41,"l":2.29,"n":956,"o":2.38,"t":"2025-09-17T04:00:00Z","v":163252,"vw":2.348353},{"c":2.34,"h":2.41,"l":2.29,"n":989,"o":2.33,"t":"2025-09-18T04:00:00Z","v":179463,"vw":2.353081},{"c":2.3,"h":2.3692,"l":2.3,"n":598,"o":2.33,"t":"2025-09-19T04:00:00Z","v":226282,"vw":2.31126},{"c":2.29,"h":2.32,"l":2.285,"n":656,"o":2.31,"t":"2025-09-22T04:00:00Z","v":64083,"vw":2.300394},{"c":2.39,"h":2.4,"l":2.29,"n":628,"o":2.3,"t":"2025-09-23T04:00:00Z","v":117291,"vw":2.334278},{"c":2.46,"h":2.54,"l":2.3961,"n":895,"o":2.4,"t":"2025-09-24T04:00:00Z","v":163111,"vw":2.475178},{"c":2.44,"h":2.485,"l":2.4207,"n":376,"o":2.46,"t":"2025-09-25T04:00:00Z","v":33195,"vw":2.455053},{"c":2.43,"h":2.49,"l":2.42,"n":576,"o":2.46,"t":"2025-09-26T04:00:00Z","v":73455,"vw":2.439673},{"c":2.39,"h":2.43,"l":2.37,"n":446,"o":2.43,"t":"2025-09-29T04:00:00Z","v":48085,"vw":2.391986},{"c":2.29,"h":2.38,"l":2.28,"n":1542,"o":2.38,"t":"2025-09-30T04:00:00Z","v":263328,"vw":2.320578},{"c":2.29,"h":2.34,"l":2.26,"n":1233,"o":2.3,"t":"2025-10-01T04:00:00Z","v":182419,"vw":2.30185},{"c":2.29,"h":2.325,"l":2.23,"n":1075,"o":2.29,"t":"2025-10-02T04:00:00Z","v":163851,"vw":2.276684},{"c":2.3,"h":2.339,"l":2.2494,"n":571,"o":2.3,"t":"2025-10-03T04:00:00Z","v":108899,"vw":2.302319},{"c":2.3,"h":2.34,"l":2.28,"n":1311,"o":2.31,"t":"2025-10-06T04:00:00Z","v":116696,"vw":2.314549},{"c":2.28,"h":2.3484,"l":2.28,"n":515,"o":2.3,"t":"2025-10-07T04:00:00Z","v":60850,"vw":2.293714},{"c":2.33,"h":2.34,"l":2.27,"n":608,"o":2.29,"t":"2025-10-08T04:00:00Z","v":78436,"vw":2.309519},{"c":2.28,"h":2.33,"l":2.27,"n":748,"o":2.33,"t":"2025-10-09T04:00:00Z","v":62366,"vw":2.294095},{"c":2.17,"h":2.3,"l":2.15,"n":1253,"o":2.26,"t":"2025-10-10T04:00:00Z","v":206609,"vw":2.205893},{"c":2.24,"h":2.29,"l":2.1501,"n":679,"o":2.22,"t":"2025-10-13T04:00:00Z","v":78645,"vw":2.222535},{"c":2.29,"h":2.31,"l":2.1943,"n":824,"o":2.2,"t":"2025-10-14T04:00:00Z","v":64579,"vw":2.25968},{"c":2.27,"h":2.3,"l":2.23,"n":593,"o":2.3,"t":"2025-10-15T04:00:00Z","v":46417,"vw":2.261257},{"c":2.23,"h":2.29,"l":2.22,"n":829,"o":2.26,"t":"2025-10-16T04:00:00Z","v":40037,"vw":2.250583},{"c":2.22,"h":2.25,"l":2.2,"n":594,"o":2.23,"t":"2025-10-17T04:00:00Z","v":45511,"vw":2.221544},{"c":2.22,"h":2.25,"l":2.21,"n":397,"o":2.23,"t":"2025-10-20T04:00:00Z","v":37842,"vw":2.221907},{"c":2.2,"h":2.23,"l":2.18,"n":444,"o":2.23,"t":"2025-10-21T04:00:00Z","v":30080,"vw":2.2043},{"c":2.16,"h":2.21,"l":2.15,"n":449,"o":2.16,"t":"2025-10-22T04:00:00Z","v":90407,"vw":2.165026},{"c":2.17,"h":2.22,"l":2.12,"n":1696,"o":2.18,"t":"2025-10-23T04:00:00Z","v":157040,"vw":2.166944},{"c":2.15,"h":2.2,"l":2.12,"n":606,"o":2.19,"t":"2025-10-24T04:00:00Z","v":60377,"vw":2.15818},{"c":2.13,"h":2.17,"l":2.05,"n":642,"o":2.15,"t":"2025-10-27T04:00:00Z","v":183656,"vw":2.110322},{"c":2.12,"h":2.198,"l":2.1,"n":669,"o":2.13,"t":"2025-10-28T04:00:00Z","v":147438,"vw":2.148892},{"c":2.06,"h":2.2,"l":2.05,"n":713,"o":2.13,"t":"2025-10-29T04:00:00Z","v":77251,"vw":2.119453},{"c":2.13,"h":2.25,"l":2.07,"n":829,"o":2.07,"t":"2025-10-30T04:00:00Z","v":118875,"vw":2.177803},{"c":2.04,"h":2.145,"l":2.01,"n":855,"o":2.13,"t":"2025-10-31T04:00:00Z","v":162548,"vw":2.07995},{"c":2.15,"h":2.15,"l":2.04,"n":890,"o":2.04,"t":"2025-11-03T05:00:00Z","v":65177,"vw":2.096979},{"c":2.05,"h":2.1327,"l":2.0401,"n":472,"o":2.1,"t":"2025-11-04T05:00:00Z","v":107536,"vw":2.068786},{"c":2.12,"h":2.14,"l":2.05,"n":489,"o":2.05,"t":"2025-11-05T05:00:00Z","v":63818,"vw":2.107117},{"c":2.02,"h":2.128,"l":2.01,"n":619,"o":2.12,"t":"2025-11-06T05:00:00Z","v":91625,"vw":2.04999},{"c":1.97,"h":2.03,"l":1.9645,"n":1195,"o":2.02,"t":"2025-11-07T05:00:00Z","v":261479,"vw":1.993933},{"c":1.96,"h":2.01,"l":1.92,"n":1053,"o":2,"t":"2025-11-10T05:00:00Z","v":152213,"vw":1.956589},{"c":2.02,"h":2.04,"l":1.98,"n":671,"o":2,"t":"2025-11-11T05:00:00Z","v":73366,"vw":2.004944},{"c":1.99,"h":2.08,"l":1.95,"n":907,"o":2.02,"t":"2025-11-12T05:00:00Z","v":130609,"vw":1.993527},{"c":1.9,"h":2.006,"l":1.89,"n":795,"o":1.99,"t":"2025-11-13T05:00:00Z","v":84099,"vw":1.922422},{"c":1.95,"h":1.98,"l":1.879,"n":1013,"o":1.91,"t":"2025-11-14T05:00:00Z","v":155801,"vw":1.930084},{"c":1.85,"h":1.97,"l":1.84,"n":754,"o":1.97,"t":"2025-11-17T05:00:00Z","v":203375,"vw":1.903978},{"c":1.835,"h":1.8899,"l":1.8,"n":527,"o":1.8899,"t":"2025-11-18T05:00:00Z","v":88056,"vw":1.828638},{"c":1.79,"h":1.8662,"l":1.765,"n":1096,"o":1.82,"t":"2025-11-19T05:00:00Z","v":116852,"vw":1.793365},{"c":1.76,"h":1.865,"l":1.725,"n":1189,"o":1.8,"t":"2025-11-20T05:00:00Z","v":130607,"vw":1.761713},{"c":1.78,"h":1.79,"l":1.715,"n":1096,"o":1.74,"t":"2025-11-21T05:00:00Z","v":117652,"vw":1.755379},{"c":1.81,"h":1.86,"l":1.76,"n":710,"o":1.86,"t":"2025-11-24T05:00:00Z","v":102632,"vw":1.801726},{"c":1.85,"h":1.85,"l":1.77,"n":957,"o":1.82,"t":"2025-11-25T05:00:00Z","v":88245,"vw":1.816553},{"c":1.8,"h":1.83,"l":1.79,"n":1164,"o":1.82,"t":"2025-11-26T05:00:00Z","v":98247,"vw":1.804778},{"c":1.84,"h":1.84,"l":1.805,"n":313,"o":1.8173,"t":"2025-11-28T05:00:00Z","v":29145,"vw":1.83253},{"c":1.78,"h":1.8386,"l":1.77,"n":721,"o":1.82,"t":"2025-12-01T05:00:00Z","v":90837,"vw":1.793401},{"c":1.765,"h":1.8,"l":1.76,"n":2092,"o":1.77,"t":"2025-12-02T05:00:00Z","v":357526,"vw":1.774344},{"c":2.15,"h":2.2,"l":1.92,"n":4082,"o":1.94,"t":"2025-12-03T05:00:00Z","v":955038,"vw":2.096804},{"c":2.16,"h":2.24,"l":2.1,"n":2283,"o":2.17,"t":"2025-12-04T05:00:00Z","v":269742,"vw":2.184856},{"c":2.02,"h":2.17,"l":1.96,"n":1443,"o":2.17,"t":"2025-12-05T05:00:00Z","v":270597,"vw":2.037953},{"c":2.09,"h":2.17,"l":1.98,"n":2330,"o":2.01,"t":"2025-12-08T05:00:00Z","v":276705,"vw":2.089024},{"c":2.05,"h":2.11,"l":2.02,"n":2232,"o":2.1,"t":"2025-12-09T05:00:00Z","v":262328,"vw":2.067751},{"c":1.94,"h":2.11,"l":1.935,"n":2723,"o":2.08,"t":"2025-12-10T05:00:00Z","v":353555,"vw":1.988258},{"c":1.86,"h":1.995,"l":1.83,"n":4704,"o":1.94,"t":"2025-12-11T05:00:00Z","v":1073159,"vw":1.860453},{"c":1.77,"h":1.935,"l":1.77,"n":4074,"o":1.86,"t":"2025-12-12T05:00:00Z","v":629251,"vw":1.800593},{"c":1.73,"h":1.8269,"l":1.715,"n":2944,"o":1.78,"t":"2025-12-15T05:00:00Z","v":1103893,"vw":1.735764},{"c":1.88,"h":1.94,"l":1.72,"n":3021,"o":1.73,"t":"2025-12-16T05:00:00Z","v":425395,"vw":1.845387},{"c":1.91,"h":1.95,"l":1.85,"n":2342,"o":1.89,"t":"2025-12-17T05:00:00Z","v":299109,"vw":1.902208},{"c":1.92,"h":1.954,"l":1.88,"n":1853,"o":1.95,"t":"2025-12-18T05:00:00Z","v":218152,"vw":1.923027},{"c":1.85,"h":1.95,"l":1.83,"n":1264,"o":1.91,"t":"2025-12-19T05:00:00Z","v":387467,"vw":1.870203},{"c":1.84,"h":1.91,"l":1.83,"n":1570,"o":1.87,"t":"2025-12-22T05:00:00Z","v":276617,"vw":1.876255},{"c":1.84,"h":1.87,"l":1.79,"n":968,"o":1.83,"t":"2025-12-23T05:00:00Z","v":103000,"vw":1.82946},{"c":1.86,"h":1.87,"l":1.795,"n":2862,"o":1.84,"t":"2025-12-24T05:00:00Z","v":327478,"vw":1.828806},{"c":1.88,"h":1.9,"l":1.835,"n":1941,"o":1.87,"t":"2025-12-26T05:00:00Z","v":166864,"vw":1.860669},{"c":1.87,"h":1.9,"l":1.81,"n":1403,"o":1.9,"t":"2025-12-29T05:00:00Z","v":176938,"vw":1.855261},{"c":1.83,"h":1.895,"l":1.8,"n":4141,"o":1.85,"t":"2025-12-30T05:00:00Z","v":513620,"vw":1.834285},{"c":1.85,"h":1.88,"l":1.81,"n":2482,"o":1.84,"t":"2025-12-31T05:00:00Z","v":331128,"vw":1.849555},{"c":1.97,"h":1.97,"l":1.8,"n":1725,"o":1.8761,"t":"2026-01-02T05:00:00Z","v":215571,"vw":1.891489},{"c":1.92,"h":2.005,"l":1.89,"n":2584,"o":1.97,"t":"2026-01-05T05:00:00Z","v":374743,"vw":1.942745},{"c":1.96,"h":2.005,"l":1.92,"n":3091,"o":1.94,"t":"2026-01-06T05:00:00Z","v":490044,"vw":1.968812},{"c":1.92,"h":1.98,"l":1.89,"n":2455,"o":1.96,"t":"2026-01-07T05:00:00Z","v":342114,"vw":1.919313},{"c":1.96,"h":2,"l":1.9,"n":1950,"o":1.9,"t":"2026-01-08T05:00:00Z","v":246898,"vw":1.955265},{"c":2.11,"h":2.22,"l":1.95,"n":3150,"o":1.99,"t":"2026-01-09T05:00:00Z","v":508990,"vw":2.124263},{"c":2.04,"h":2.12,"l":2.005,"n":2054,"o":2.12,"t":"2026-01-12T05:00:00Z","v":247903,"vw":2.038055},{"c":2.19,"h":2.24,"l":2.04,"n":3879,"o":2.0655,"t":"2026-01-13T05:00:00Z","v":498032,"vw":2.172423},{"c":2.3,"h":2.37,"l":2.16,"n":1923,"o":2.2,"t":"2026-01-14T05:00:00Z","v":232312,"vw":2.278267},{"c":2.22,"h":2.31,"l":2.2,"n":1285,"o":2.27,"t":"2026-01-15T05:00:00Z","v":104566,"vw":2.244415},{"c":2.29,"h":2.32,"l":2.16,"n":2291,"o":2.23,"t":"2026-01-16T05:00:00Z","v":217027,"vw":2.280217},{"c":2.31,"h":2.37,"l":2.25,"n":1879,"o":2.25,"t":"2026-01-20T05:00:00Z","v":145342,"vw":2.313991},{"c":2.39,"h":2.39,"l":2.27,"n":1484,"o":2.28,"t":"2026-01-21T05:00:00Z","v":173844,"vw":2.364288},{"c":2.41,"h":2.428,"l":2.38,"n":2048,"o":2.4,"t":"2026-01-22T05:00:00Z","v":227601,"vw":2.406542},{"c":2.39,"h":2.41,"l":2.37,"n":1041,"o":2.4,"t":"2026-01-23T05:00:00Z","v":66622,"vw":2.392012},{"c":2.28,"h":2.385,"l":2.27,"n":1461,"o":2.38,"t":"2026-01-26T05:00:00Z","v":100596,"vw":2.314112},{"c":2.19,"h":2.28,"l":2.18,"n":1649,"o":2.28,"t":"2026-01-27T05:00:00Z","v":107452,"vw":2.213223},{"c":2.13,"h":2.225,"l":2.095,"n":1577,"o":2.19,"t":"2026-01-28T05:00:00Z","v":120083,"vw":2.161158},{"c":2.34,"h":2.37,"l":2.14,"n":3926,"o":2.18,"t":"2026-01-29T05:00:00Z","v":333211,"vw":2.291125},{"c":2.34,"h":2.36,"l":2.245,"n":2833,"o":2.33,"t":"2026-01-30T05:00:00Z","v":170225,"vw":2.316398},{"c":2.41,"h":2.41,"l":2.26,"n":2170,"o":2.3,"t":"2026-02-02T05:00:00Z","v":148647,"vw":2.363615},{"c":2.41,"h":2.4801,"l":2.3508,"n":2603,"o":2.41,"t":"2026-02-03T05:00:00Z","v":148399,"vw":2.409526},{"c":2.43,"h":2.58,"l":2.355,"n":2837,"o":2.43,"t":"2026-02-04T05:00:00Z","v":322372,"vw":2.472911},{"c":2.29,"h":2.4471,"l":2.255,"n":1924,"o":2.43,"t":"2026-02-05T05:00:00Z","v":129109,"vw":2.309138},{"c":2.33,"h":2.37,"l":2.205,"n":1812,"o":2.25,"t":"2026-02-06T05:00:00Z","v":155968,"vw":2.310667},{"c":2.45,"h":2.48,"l":2.335,"n":2009,"o":2.35,"t":"2026-02-09T05:00:00Z","v":198230,"vw":2.438524},{"c":2.33,"h":2.587,"l":2.325,"n":1788,"o":2.45,"t":"2026-02-10T05:00:00Z","v":143987,"vw":2.395229},{"c":2.39,"h":2.41,"l":2.32,"n":2577,"o":2.35,"t":"2026-02-11T05:00:00Z","v":108535,"vw":2.368461},{"c":2.22,"h":2.42,"l":2.18,"n":2583,"o":2.42,"t":"2026-02-12T05:00:00Z","v":194540,"vw":2.228176},{"c":2.3,"h":2.31,"l":2.19,"n":1453,"o":2.2001,"t":"2026-02-13T05:00:00Z","v":80390,"vw":2.284922},{"c":2.23,"h":2.3,"l":2.2,"n":1745,"o":2.3,"t":"2026-02-17T05:00:00Z","v":125057,"vw":2.224641},{"c":2.27,"h":2.2891,"l":2.195,"n":1119,"o":2.23,"t":"2026-02-18T05:00:00Z","v":65944,"vw":2.263306},{"c":2.29,"h":2.3,"l":2.26,"n":1318,"o":2.27,"t":"2026-02-19T05:00:00Z","v":78817,"vw":2.285584},{"c":2.26,"h":2.285,"l":2.22,"n":1560,"o":2.27,"t":"2026-02-20T05:00:00Z","v":99864,"vw":2.25385},{"c":2.25,"h":2.27,"l":2.18,"n":2015,"o":2.23,"t":"2026-02-23T05:00:00Z","v":151719,"vw":2.224962},{"c":2.27,"h":2.3,"l":2.23,"n":2084,"o":2.27,"t":"2026-02-24T05:00:00Z","v":98064,"vw":2.276302},{"c":2.25,"h":2.2652,"l":2.1601,"n":2241,"o":2.2,"t":"2026-02-25T05:00:00Z","v":232056,"vw":2.210803},{"c":2.37,"h":2.425,"l":2.215,"n":3257,"o":2.28,"t":"2026-02-26T05:00:00Z","v":304342,"vw":2.329176},{"c":2.31,"h":2.3799,"l":2.27,"n":1973,"o":2.35,"t":"2026-02-27T05:00:00Z","v":214692,"vw":2.305841},{"c":2.48,"h":2.5,"l":2.315,"n":2688,"o":2.33,"t":"2026-03-02T05:00:00Z","v":315960,"vw":2.446862},{"c":2.46,"h":2.58,"l":2.45,"n":2614,"o":2.45,"t":"2026-03-03T05:00:00Z","v":186187,"vw":2.50363},{"c":2.62,"h":2.665,"l":2.44,"n":2261,"o":2.45,"t":"2026-03-04T05:00:00Z","v":235353,"vw":2.588329},{"c":2.55,"h":2.72,"l":2.505,"n":3593,"o":2.62,"t":"2026-03-05T05:00:00Z","v":518556,"vw":2.62719},{"c":2.12,"h":2.21,"l":1.93,"n":6747,"o":2.21,"t":"2026-03-06T05:00:00Z","v":1043552,"vw":2.042404},{"c":2.2,"h":2.2,"l":2.07,"n":2514,"o":2.1,"t":"2026-03-09T04:00:00Z","v":334708,"vw":2.152316},{"c":2.19,"h":2.265,"l":2.1333,"n":2452,"o":2.23,"t":"2026-03-10T04:00:00Z","v":245394,"vw":2.214311},{"c":2.2,"h":2.2,"l":2.12,"n":1699,"o":2.18,"t":"2026-03-11T04:00:00Z","v":205508,"vw":2.153888},{"c":2.165,"h":2.21,"l":2.15,"n":1431,"o":2.18,"t":"2026-03-12T04:00:00Z","v":155004,"vw":2.183416},{"c":2.16,"h":2.18,"l":2.14,"n":2262,"o":2.17,"t":"2026-03-13T04:00:00Z","v":206129,"vw":2.154845},{"c":2.14,"h":2.17,"l":2.125,"n":1977,"o":2.16,"t":"2026-03-16T04:00:00Z","v":162413,"vw":2.148627},{"c":2.17,"h":2.1799,"l":2.11,"n":2983,"o":2.16,"t":"2026-03-17T04:00:00Z","v":480861,"vw":2.149353},{"c":2.15,"h":2.19,"l":2.11,"n":1689,"o":2.13,"t":"2026-03-18T04:00:00Z","v":136081,"vw":2.152507},{"c":2.14,"h":2.17,"l":2.11,"n":2049,"o":2.12,"t":"2026-03-19T04:00:00Z","v":177672,"vw":2.149698},{"c":2.08,"h":2.165,"l":2.065,"n":2315,"o":2.16,"t":"2026-03-20T04:00:00Z","v":352960,"vw":2.113344},{"c":2.13,"h":2.17,"l":2.0401,"n":2261,"o":2.1,"t":"2026-03-23T04:00:00Z","v":126087,"vw":2.134391},{"c":2.3,"h":2.39,"l":2.12,"n":3220,"o":2.13,"t":"2026-03-24T04:00:00Z","v":310544,"vw":2.300648},{"c":2.33,"h":2.365,"l":2.27,"n":3137,"o":2.31,"t":"2026-03-25T04:00:00Z","v":223693,"vw":2.323168},{"c":2.62,"h":2.705,"l":2.3,"n":6805,"o":2.31,"t":"2026-03-26T04:00:00Z","v":1104684,"vw":2.523149},{"c":2.85,"h":2.925,"l":2.62,"n":5513,"o":2.62,"t":"2026-03-27T04:00:00Z","v":742897,"vw":2.839355},{"c":2.62,"h":2.875,"l":2.62,"n":4568,"o":2.85,"t":"2026-03-30T04:00:00Z","v":340777,"vw":2.707137},{"c":2.45,"h":2.65,"l":2.375,"n":3410,"o":2.62,"t":"2026-03-31T04:00:00Z","v":256020,"vw":2.463508},{"c":2.37,"h":2.46,"l":2.32,"n":3027,"o":2.44,"t":"2026-04-01T04:00:00Z","v":263822,"vw":2.364232},{"c":2.45,"h":2.5788,"l":2.37,"n":3382,"o":2.37,"t":"2026-04-02T04:00:00Z","v":247052,"vw":2.48514},{"c":2.34,"h":2.5,"l":2.32,"n":3297,"o":2.47,"t":"2026-04-06T04:00:00Z","v":219688,"vw":2.354753},{"c":2.45,"h":2.465,"l":2.32,"n":2816,"o":2.32,"t":"2026-04-07T04:00:00Z","v":290873,"vw":2.409906},{"c":2.43,"h":2.45,"l":2.32,"n":2195,"o":2.37,"t":"2026-04-08T04:00:00Z","v":175505,"vw":2.413827},{"c":2.44,"h":2.54,"l":2.39,"n":2177,"o":2.45,"t":"2026-04-09T04:00:00Z","v":214911,"vw":2.44317},{"c":2.41,"h":2.455,"l":2.345,"n":2037,"o":2.45,"t":"2026-04-10T04:00:00Z","v":134163,"vw":2.395872},{"c":2.49,"h":2.5,"l":2.425,"n":1877,"o":2.44,"t":"2026-04-13T04:00:00Z","v":138641,"vw":2.470349},{"c":2.63,"h":2.64,"l":2.47,"n":2404,"o":2.47,"t":"2026-04-14T04:00:00Z","v":224484,"vw":2.556824},{"c":2.72,"h":2.76,"l":2.601,"n":3477,"o":2.61,"t":"2026-04-15T04:00:00Z","v":428340,"vw":2.692408},{"c":2.73,"h":2.745,"l":2.69,"n":1414,"o":2.7,"t":"2026-04-16T04:00:00Z","v":92546,"vw":2.719591},{"c":2.71,"h":2.74,"l":2.64,"n":2253,"o":2.71,"t":"2026-04-17T04:00:00Z","v":178086,"vw":2.703326},{"c":2.54,"h":2.72,"l":2.46,"n":5546,"o":2.66,"t":"2026-04-20T04:00:00Z","v":430087,"vw":2.557337},{"c":2.45,"h":2.675,"l":2.185,"n":7751,"o":2.57,"t":"2026-04-21T04:00:00Z","v":1292527,"vw":2.350553},{"c":2.485,"h":2.55,"l":2.44,"n":1780,"o":2.44,"t":"2026-04-22T04:00:00Z","v":168664,"vw":2.485775},{"c":2.48,"h":2.525,"l":2.455,"n":1932,"o":2.5,"t":"2026-04-23T04:00:00Z","v":128589,"vw":2.490632},{"c":2.57,"h":2.6025,"l":2.43,"n":1839,"o":2.5,"t":"2026-04-24T04:00:00Z","v":131344,"vw":2.556745},{"c":2.64,"h":2.67,"l":2.495,"n":2019,"o":2.56,"t":"2026-04-27T04:00:00Z","v":196210,"vw":2.597922},{"c":2.82,"h":2.83,"l":2.64,"n":2436,"o":2.64,"t":"2026-04-28T04:00:00Z","v":216581,"vw":2.746757},{"c":2.86,"h":2.955,"l":2.83,"n":3556,"o":2.85,"t":"2026-04-29T04:00:00Z","v":408080,"vw":2.891989},{"c":2.86,"h":2.895,"l":2.71,"n":2867,"o":2.82,"t":"2026-04-30T04:00:00Z","v":191919,"vw":2.834673},{"c":2.81,"h":2.85,"l":2.79,"n":2328,"o":2.85,"t":"2026-05-01T04:00:00Z","v":119739,"vw":2.813381},{"c":2.54,"h":2.78,"l":2.535,"n":3197,"o":2.78,"t":"2026-05-04T04:00:00Z","v":303647,"vw":2.589575},{"c":2.69,"h":2.73,"l":2.525,"n":2488,"o":2.55,"t":"2026-05-05T04:00:00Z","v":234512,"vw":2.656362},{"c":2.5,"h":2.7,"l":2.5,"n":2628,"o":2.7,"t":"2026-05-06T04:00:00Z","v":209289,"vw":2.533322},{"c":2.35,"h":2.5,"l":2.35,"n":1751,"o":2.5,"t":"2026-05-07T04:00:00Z","v":145492,"vw":2.399243},{"c":2.39,"h":2.44,"l":2.27,"n":1441,"o":2.38,"t":"2026-05-08T04:00:00Z","v":166536,"vw":2.367778},{"c":2.91,"h":3.09,"l":2.46,"n":6230,"o":2.46,"t":"2026-05-11T04:00:00Z","v":865358,"vw":2.920105},{"c":2.94,"h":3.025,"l":2.88,"n":5098,"o":2.92,"t":"2026-05-12T04:00:00Z","v":409695,"vw":2.953001},{"c":3.26,"h":3.33,"l":2.9523,"n":8414,"o":3.09,"t":"2026-05-13T04:00:00Z","v":1351628,"vw":3.235931},{"c":3.27,"h":3.4799,"l":3.255,"n":5611,"o":3.32,"t":"2026-05-14T04:00:00Z","v":781614,"vw":3.35847},{"c":3.2,"h":3.445,"l":3.13,"n":4741,"o":3.25,"t":"2026-05-15T04:00:00Z","v":430624,"vw":3.291359},{"c":3.19,"h":3.305,"l":3.055,"n":3167,"o":3.3,"t":"2026-05-18T04:00:00Z","v":236888,"vw":3.169006},{"c":3.19,"h":3.445,"l":3.0302,"n":5798,"o":3.18,"t":"2026-05-19T04:00:00Z","v":586561,"vw":3.230733},{"c":3.15,"h":3.325,"l":3.09,"n":3949,"o":3.23,"t":"2026-05-20T04:00:00Z","v":364247,"vw":3.177729},{"c":3.41,"h":3.445,"l":3.055,"n":7548,"o":3.2,"t":"2026-05-21T04:00:00Z","v":838164,"vw":3.294915},{"c":3.25,"h":3.6,"l":3.23,"n":3582,"o":3.4,"t":"2026-05-22T04:00:00Z","v":354822,"vw":3.37997},{"c":3.23,"h":3.3,"l":3.12,"n":3362,"o":3.25,"t":"2026-05-26T04:00:00Z","v":235290,"vw":3.229809},{"c":3.22,"h":3.33,"l":2.98,"n":4439,"o":3.22,"t":"2026-05-27T04:00:00Z","v":393378,"vw":3.211996},{"c":3.21,"h":3.2856,"l":3.11,"n":2779,"o":3.22,"t":"2026-05-28T04:00:00Z","v":229066,"vw":3.216536},{"c":3.35,"h":3.3688,"l":3.25,"n":4030,"o":3.3,"t":"2026-05-29T04:00:00Z","v":286330,"vw":3.308152},{"c":3.38,"h":3.398,"l":3.2217,"n":3597,"o":3.35,"t":"2026-06-01T04:00:00Z","v":206670,"vw":3.30142},{"c":3.55,"h":3.625,"l":3.34,"n":3613,"o":3.34,"t":"2026-06-02T04:00:00Z","v":405374,"vw":3.542534},{"c":3.57,"h":3.605,"l":3.365,"n":4237,"o":3.55,"t":"2026-06-03T04:00:00Z","v":298622,"vw":3.546243},{"c":3.84,"h":3.92,"l":3.52,"n":4983,"o":3.57,"t":"2026-06-04T04:00:00Z","v":484808,"vw":3.78506},{"c":3.32,"h":3.79,"l":3.3,"n":4722,"o":3.775,"t":"2026-06-05T04:00:00Z","v":419879,"vw":3.507661},{"c":3.48,"h":3.56,"l":3.385,"n":3458,"o":3.4,"t":"2026-06-08T04:00:00Z","v":231083,"vw":3.475347},{"c":3.34,"h":3.615,"l":3.275,"n":4177,"o":3.49,"t":"2026-06-09T04:00:00Z","v":308479,"vw":3.375808},{"c":3.37,"h":3.4185,"l":3.325,"n":3656,"o":3.35,"t":"2026-06-10T04:00:00Z","v":211166,"vw":3.371827},{"c":3.19,"h":3.42,"l":3.16,"n":4068,"o":3.42,"t":"2026-06-11T04:00:00Z","v":272715,"vw":3.23607},{"c":3.29,"h":3.3092,"l":3.15,"n":1904,"o":3.15,"t":"2026-06-12T04:00:00Z","v":107273,"vw":3.263124},{"c":3.09,"h":3.3093,"l":3.06,"n":2508,"o":3.27,"t":"2026-06-15T04:00:00Z","v":200253,"vw":3.141816},{"c":3.1,"h":3.17,"l":2.98,"n":2436,"o":3.14,"t":"2026-06-16T04:00:00Z","v":156484,"vw":3.092635},{"c":3.04,"h":3.185,"l":3.02,"n":2699,"o":3.09,"t":"2026-06-17T04:00:00Z","v":213303,"vw":3.075136},{"c":3.03,"h":3.08,"l":2.81,"n":3833,"o":3.05,"t":"2026-06-18T04:00:00Z","v":425293,"vw":2.989974},{"c":2.92,"h":3.085,"l":2.8817,"n":3429,"o":3.01,"t":"2026-06-22T04:00:00Z","v":304716,"vw":2.937074},{"c":3.06,"h":3.21,"l":3.05,"n":5400,"o":3.15,"t":"2026-06-23T04:00:00Z","v":403417,"vw":3.113277},{"c":3.05,"h":3.18,"l":2.985,"n":6374,"o":3.06,"t":"2026-06-24T04:00:00Z","v":843894,"vw":3.059119},{"c":2.72,"h":3.1,"l":2.715,"n":6538,"o":3.03,"t":"2026-06-25T04:00:00Z","v":960579,"vw":2.828413},{"c":2.94,"h":2.99,"l":2.71,"n":5265,"o":2.72,"t":"2026-06-26T04:00:00Z","v":2561553,"vw":2.928107},{"c":2.91,"h":3.03,"l":2.83,"n":4993,"o":2.93,"t":"2026-06-29T04:00:00Z","v":421420,"vw":2.912405},{"c":3.25,"h":3.28,"l":2.87,"n":9001,"o":2.91,"t":"2026-06-30T04:00:00Z","v":786066,"vw":3.173832},{"c":3.15,"h":3.34,"l":3.05,"n":4438,"o":3.34,"t":"2026-07-01T04:00:00Z","v":220983,"vw":3.154741},{"c":3.13,"h":3.27,"l":3.1,"n":2938,"o":3.22,"t":"2026-07-02T04:00:00Z","v":207707,"vw":3.186334},{"c":3.1,"h":3.21,"l":3.1,"n":1218,"o":3.11,"t":"2026-07-06T04:00:00Z","v":80587,"vw":3.159635},{"c":3.07,"h":3.12,"l":2.97,"n":2158,"o":3.12,"t":"2026-07-07T04:00:00Z","v":171676,"vw":3.037796},{"c":3.02,"h":3.11,"l":3.01,"n":3250,"o":3.05,"t":"2026-07-08T04:00:00Z","v":244073,"vw":3.039892},{"c":2.88,"h":3.04,"l":2.87,"n":1713,"o":3.04,"t":"2026-07-09T04:00:00Z","v":139001,"vw":2.937692},{"c":2.8,"h":2.9357,"l":2.76,"n":2917,"o":2.88,"t":"2026-07-10T04:00:00Z","v":279250,"vw":2.804534},{"c":2.91,"h":2.955,"l":2.79,"n":2304,"o":2.8,"t":"2026-07-13T04:00:00Z","v":167493,"vw":2.89673},{"c":2.77,"h":2.995,"l":2.76,"n":1696,"o":2.93,"t":"2026-07-14T04:00:00Z","v":130447,"vw":2.831291},{"c":2.84,"h":2.89,"l":2.7386,"n":2475,"o":2.77,"t":"2026-07-15T04:00:00Z","v":149848,"vw":2.793474},{"c":2.85,"h":2.9,"l":2.77,"n":1696,"o":2.83,"t":"2026-07-16T04:00:00Z","v":165876,"vw":2.836564},{"c":2.8,"h":2.88,"l":2.78,"n":1863,"o":2.85,"t":"2026-07-17T04:00:00Z","v":121967,"vw":2.827742},{"c":2.7,"h":2.86,"l":2.56,"n":2585,"o":2.81,"t":"2026-07-20T04:00:00Z","v":275490,"vw":2.682679},{"c":2.81,"h":2.825,"l":2.71,"n":1604,"o":2.71,"t":"2026-07-21T04:00:00Z","v":80154,"vw":2.792134},{"c":2.84,"h":2.86,"l":2.79,"n":1236,"o":2.8,"t":"2026-07-22T04:00:00Z","v":108885,"vw":2.81753},{"c":2.81,"h":2.87,"l":2.72,"n":1522,"o":2.85,"t":"2026-07-23T04:00:00Z","v":100033,"vw":2.792736},{"c":2.73,"h":2.81,"l":2.72,"n":1233,"o":2.81,"t":"2026-07-24T04:00:00Z","v":85340,"vw":2.76177},{"c":2.72,"h":2.76,"l":2.65,"n":1587,"o":2.72,"t":"2026-07-27T04:00:00Z","v":108979,"vw":2.710126},{"c":2.6,"h":2.735,"l":2.6,"n":2617,"o":2.72,"t":"2026-07-28T04:00:00Z","v":197685,"vw":2.646613},{"c":2.535,"h":2.6834,"l":2.475,"n":3925,"o":2.63,"t":"2026-07-29T04:00:00Z","v":357704,"vw":2.535219},{"c":2.6,"h":2.64,"l":2.51,"n":2439,"o":2.52,"t":"2026-07-30T04:00:00Z","v":169062,"vw":2.594059},{"c":2.65,"h":2.715,"l":2.57,"n":2356,"o":2.65,"t":"2026-07-31T04:00:00Z","v":230677,"vw":2.634723},{"c":2.7,"h":2.7314,"l":2.61,"n":2484,"o":2.64,"t":"2026-08-03T04:00:00Z","v":256543,"vw":2.674054},{"c":2.85,"h":2.87,"l":2.7,"n":1781,"o":2.7,"t":"2026-08-04T04:00:00Z","v":163699,"vw":2.807616},{"c":2.85,"h":2.885,"l":2.81,"n":2587,"o":2.87,"t":"2026-08-05T04:00:00Z","v":172345,"vw":2.843676},{"c":2.94,"h":2.965,"l":2.87,"n":2811,"o":2.87,"t":"2026-08-06T04:00:00Z","v":242204,"vw":2.921722},{"c":3.39,"h":3.4699,"l":2.99,"n":3859,"o":3,"t":"2026-08-07T04:00:00Z","v":480868,"vw":3.237912},{"c":3.36,"h":3.39,"l":3.08,"n":3695,"o":3.39,"t":"2026-08-10T04:00:00Z","v":324905,"vw":3.25031},{"c":3.28,"h":3.53,"l":3.27,"n":5162,"o":3.38,"t":"2026-08-11T04:00:00Z","v":327796,"vw":3.459568},{"c":3.28,"h":3.4399,"l":3.21,"n":2721,"o":3.29,"t":"2026-08-12T04:00:00Z","v":345433,"vw":3.288111},{"c":3.21,"h":3.38,"l":3.195,"n":3138,"o":3.28,"t":"2026-08-13T04:00:00Z","v":380680,"vw":3.293855},{"c":3.32,"h":3.34,"l":3.1882,"n":1658,"o":3.21,"t":"2026-08-14T04:00:00Z","v":110577,"vw":3.288436},{"c":3.3,"h":3.46,"l":3.27,"n":2390,"o":3.33,"t":"2026-08-17T04:00:00Z","v":209714,"vw":3.327702},{"c":3.07,"h":3.32,"l":3.07,"n":2692,"o":3.31,"t":"2026-08-18T04:00:00Z","v":467744,"vw":3.097256},{"c":3.06,"h":3.21,"l":3.045,"n":2472,"o":3.11,"t":"2026-08-19T04:00:00Z","v":148917,"vw":3.09816},{"c":3.23,"h":3.29,"l":2.995,"n":4800,"o":3.07,"t":"2026-08-20T04:00:00Z","v":362292,"vw":3.178564},{"c":3.06,"h":3.29,"l":3.025,"n":2278,"o":3.23,"t":"2026-08-21T04:00:00Z","v":209907,"vw":3.077858},{"c":3.11,"h":3.14,"l":2.97,"n":2289,"o":3.12,"t":"2026-08-24T04:00:00Z","v":149075,"vw":3.086112},{"c":3.17,"h":3.23,"l":3.0601,"n":1544,"o":3.11,"t":"2026-08-25T04:00:00Z","v":112650,"vw":3.179845},{"c":3.14,"h":3.24,"l":3.1015,"n":1144,"o":3.13,"t":"2026-08-26T04:00:00Z","v":142141,"vw":3.173593},{"c":3.15,"h":3.2243,"l":3.12,"n":943,"o":3.14,"t":"2026-08-27T04:00:00Z","v":41916,"vw":3.157586},{"c":3.09,"h":3.2,"l":3.09,"n":978,"o":3.17,"t":"2026-08-28T04:00:00Z","v":39238,"vw":3.118965},{"c":3.13,"h":3.15,"l":3.06,"n":1198,"o":3.1,"t":"2026-08-31T04:00:00Z","v":114315,"vw":3.112204},{"c":3.1,"h":3.21,"l":3.09,"n":1458,"o":3.13,"t":"2026-09-01T04:00:00Z","v":64764,"vw":3.145834},{"c":3.22,"h":3.25,"l":3.09,"n":1039,"o":3.11,"t":"2026-09-02T04:00:00Z","v":85407,"vw":3.176136},{"c":3.11,"h":3.295,"l":3.1,"n":795,"o":3.24,"t":"2026-09-03T04:00:00Z","v":83341,"vw":3.160797},{"c":3.12,"h":3.1299,"l":3.02,"n":1799,"o":3.1,"t":"2026-09-04T04:00:00Z","v":82930,"vw":3.106241},{"c":3.195,"h":3.26,"l":3.11,"n":2824,"o":3.11,"t":"2026-09-08T04:00:00Z","v":158049,"vw":3.194524},{"c":3.17,"h":3.21,"l":3.145,"n":1120,"o":3.21,"t":"2026-09-09T04:00:00Z","v":65142,"vw":3.174283},{"c":3.11,"h":3.19,"l":3.095,"n":1223,"o":3.18,"t":"2026-09-10T04:00:00Z","v":72175,"vw":3.140006},{"c":3.1,"h":3.14,"l":3.05,"n":991,"o":3.11,"t":"2026-09-11T04:00:00Z","v":55940,"vw":3.094632},{"c":3.06,"h":3.12,"l":3.015,"n":1650,"o":3.08,"t":"2026-09-14T04:00:00Z","v":97357,"vw":3.080611},{"c":3.04,"h":3.08,"l":3.02,"n":1054,"o":3.07,"t":"2026-09-15T04:00:00Z","v":46481,"vw":3.040643},{"c":3.02,"h":3.07,"l":2.96,"n":1526,"o":3.05,"t":"2026-09-16T04:00:00Z","v":99355,"vw":3.018189},{"c":3.22,"h":3.23,"l":3.02,"n":3180,"o":3.02,"t":"2026-09-17T04:00:00Z","v":154763,"vw":3.163114},{"c":3.18,"h":3.29,"l":3.14,"n":1354,"o":3.23,"t":"2026-09-18T04:00:00Z","v":145989,"vw":3.190095},{"c":3.14,"h":3.22,"l":3.135,"n":1594,"o":3.16,"t":"2026-09-21T04:00:00Z","v":89611,"vw":3.161047},{"c":3.01,"h":3.17,"l":3.01,"n":1776,"o":3.13,"t":"2026-09-22T04:00:00Z","v":107624,"vw":3.057846},{"c":2.92,"h":3.02,"l":2.92,"n":1304,"o":3.02,"t":"2026-09-23T04:00:00Z","v":98813,"vw":2.942646},{"c":2.94,"h":2.96,"l":2.795,"n":1382,"o":2.92,"t":"2026-09-24T04:00:00Z","v":93301,"vw":2.879348},{"c":2.98,"h":3,"l":2.92,"n":1378,"o":2.94,"t":"2026-09-25T04:00:00Z","v":108386,"vw":2.970992},{"c":2.91,"h":2.97,"l":2.89,"n":776,"o":2.97,"t":"2026-09-28T04:00:00Z","v":41838,"vw":2.925711},{"c":2.85,"h":2.9,"l":2.83,"n":731,"o":2.9,"t":"2026-09-29T04:00:00Z","v":47469,"vw":2.860853},{"c":2.84,"h":2.93,"l":2.82,"n":1480,"o":2.93,"t":"2026-09-30T04:00:00Z","v":54118,"vw":2.84103},{"c":2.84,"h":2.85,"l":2.78,"n":1184,"o":2.83,"t":"2026-10-01T04:00:00Z","v":60223,"vw":2.816836},{"c":2.8,"h":2.84,"l":2.78,"n":969,"o":2.84,"t":"2026-10-02T04:00:00Z","v":46772,"vw":2.804598},{"c":2.84,"h":2.89,"l":2.77,"n":2251,"o":2.81,"t":"2026-10-05T04:00:00Z","v":79352,"vw":2.842231},{"c":2.91,"h":2.93,"l":2.81,"n":1773,"o":2.86,"t":"2026-10-06T04:00:00Z","v":63135,"vw":2.877695},{"c":2.845,"h":2.91,"l":2.79,"n":1049,"o":2.91,"t":"2026-10-07T04:00:00Z","v":54015,"vw":2.841871},{"c":2.76,"h":2.915,"l":2.75,"n":2302,"o":2.85,"t":"2026-10-08T04:00:00Z","v":257342,"vw":2.829689},{"c":2.82,"h":2.82,"l":2.72,"n":1198,"o":2.76,"t":"2026-10-09T04:00:00Z","v":66427,"vw":2.778714},{"c":2.81,"h":2.85,"l":2.74,"n":1221,"o":2.8,"t":"2026-10-12T04:00:00Z","v":128008,"vw":2.805607},{"c":2.8,"h":2.83,"l":2.78,"n":997,"o":2.83,"t":"2026-10-13T04:00:00Z","v":52072,"vw":2.810364},{"c":2.71,"h":2.805,"l":2.7,"n":974,"o":2.805,"t":"2026-10-14T04:00:00Z","v":51491,"vw":2.735139},{"c":2.71,"h":2.745,"l":2.61,"n":1040,"o":2.68,"t":"2026-10-15T04:00:00Z","v":72149,"vw":2.663351},{"c":2.705,"h":2.735,"l":2.66,"n":965,"o":2.71,"t":"2026-10-16T04:00:00Z","v":75695,"vw":2.69354},{"c":2.7,"h":2.745,"l":2.675,"n":437,"o":2.72,"t":"2026-10-19T04:00:00Z","v":62375,"vw":2.710087},{"c":2.69,"h":2.72,"l":2.62,"n":1062,"o":2.72,"t":"2026-10-20T04:00:00Z","v":71907,"vw":2.667029},{"c":2.76,"h":2.78,"l":2.7,"n":691,"o":2.7,"t":"2026-10-21T04:00:00Z","v":29769,"vw":2.758744},{"c":2.72,"h":2.75,"l":2.69,"n":881,"o":2.75,"t":"2026-10-22T04:00:00Z","v":46387,"vw":2.717639}],"volatilityBars":[{"c":3.175,"h":3.21,"l":3.1351,"n":19,"o":3.16,"t":"2026-09-21T13:30:00Z","v":10696,"vw":3.141014},{"c":3.18,"h":3.2,"l":3.175,"n":34,"o":3.18,"t":"2026-09-21T13:45:00Z","v":3289,"vw":3.195513},{"c":3.195,"h":3.195,"l":3.17,"n":38,"o":3.175,"t":"2026-09-21T14:00:00Z","v":1176,"vw":3.18},{"c":3.2055,"h":3.21,"l":3.19,"n":54,"o":3.19,"t":"2026-09-21T14:15:00Z","v":2976,"vw":3.201659},{"c":3.2,"h":3.22,"l":3.2,"n":51,"o":3.21,"t":"2026-09-21T14:30:00Z","v":1910,"vw":3.215335},{"c":3.17,"h":3.2,"l":3.17,"n":33,"o":3.2,"t":"2026-09-21T14:45:00Z","v":1510,"vw":3.192018},{"c":3.17,"h":3.19,"l":3.16,"n":123,"o":3.18,"t":"2026-09-21T15:00:00Z","v":4200,"vw":3.180554},{"c":3.1596,"h":3.16,"l":3.1586,"n":17,"o":3.16,"t":"2026-09-21T15:15:00Z","v":1534,"vw":3.159357},{"c":3.175,"h":3.175,"l":3.15,"n":27,"o":3.15,"t":"2026-09-21T15:30:00Z","v":3039,"vw":3.150962},{"c":3.17,"h":3.175,"l":3.17,"n":31,"o":3.175,"t":"2026-09-21T15:45:00Z","v":1175,"vw":3.171244},{"c":3.175,"h":3.1817,"l":3.175,"n":10,"o":3.1817,"t":"2026-09-21T16:00:00Z","v":336,"vw":3.179062},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-21T16:15:00Z","v":100,"vw":3.17},{"c":3.16,"h":3.17,"l":3.16,"n":20,"o":3.17,"t":"2026-09-21T16:30:00Z","v":977,"vw":3.161667},{"c":3.155,"h":3.155,"l":3.15,"n":9,"o":3.15,"t":"2026-09-21T16:45:00Z","v":548,"vw":3.152},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-09-21T17:00:00Z","v":489,"vw":3.165},{"c":3.16,"h":3.16,"l":3.16,"n":56,"o":3.16,"t":"2026-09-21T17:15:00Z","v":962,"vw":3.16},{"c":3.155,"h":3.16,"l":3.155,"n":7,"o":3.16,"t":"2026-09-21T17:45:00Z","v":215,"vw":3.1575},{"c":3.18,"h":3.18,"l":3.16,"n":22,"o":3.16,"t":"2026-09-21T18:00:00Z","v":1417,"vw":3.164045},{"c":3.18,"h":3.18,"l":3.18,"n":14,"o":3.18,"t":"2026-09-21T18:15:00Z","v":814,"vw":3.18},{"c":3.19,"h":3.19,"l":3.185,"n":8,"o":3.185,"t":"2026-09-21T18:45:00Z","v":365,"vw":3.1875},{"c":3.18,"h":3.18,"l":3.17,"n":43,"o":3.18,"t":"2026-09-21T19:00:00Z","v":2209,"vw":3.172812},{"c":3.17,"h":3.19,"l":3.17,"n":106,"o":3.19,"t":"2026-09-21T19:15:00Z","v":14739,"vw":3.17657},{"c":3.17,"h":3.18,"l":3.165,"n":66,"o":3.165,"t":"2026-09-21T19:30:00Z","v":3012,"vw":3.168762},{"c":3.16,"h":3.17,"l":3.135,"n":249,"o":3.17,"t":"2026-09-21T19:45:00Z","v":10920,"vw":3.149973},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-09-21T20:00:00Z","v":14151,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":13,"o":3.13,"t":"2026-09-22T13:30:00Z","v":386,"vw":3.13},{"c":3.125,"h":3.13,"l":3.12,"n":21,"o":3.13,"t":"2026-09-22T13:45:00Z","v":835,"vw":3.125},{"c":3.13,"h":3.13,"l":3.13,"n":20,"o":3.13,"t":"2026-09-22T14:00:00Z","v":799,"vw":3.13},{"c":3.145,"h":3.17,"l":3.145,"n":29,"o":3.17,"t":"2026-09-22T14:15:00Z","v":895,"vw":3.154263},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-09-22T14:30:00Z","v":476,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":10,"o":3.12,"t":"2026-09-22T14:45:00Z","v":269,"vw":3.12},{"c":3.145,"h":3.145,"l":3.13,"n":19,"o":3.13,"t":"2026-09-22T15:00:00Z","v":1145,"vw":3.131667},{"c":3.14,"h":3.15,"l":3.14,"n":18,"o":3.15,"t":"2026-09-22T15:30:00Z","v":705,"vw":3.144},{"c":3.13,"h":3.13,"l":3.13,"n":7,"o":3.13,"t":"2026-09-22T16:00:00Z","v":632,"vw":3.13},{"c":3.115,"h":3.125,"l":3.115,"n":14,"o":3.125,"t":"2026-09-22T16:15:00Z","v":764,"vw":3.121829},{"c":3.11,"h":3.11,"l":3.1,"n":29,"o":3.11,"t":"2026-09-22T16:30:00Z","v":1748,"vw":3.1075},{"c":3.15,"h":3.15,"l":3.1199,"n":45,"o":3.1199,"t":"2026-09-22T16:45:00Z","v":2088,"vw":3.132599},{"c":3.15,"h":3.16,"l":3.15,"n":23,"o":3.16,"t":"2026-09-22T17:15:00Z","v":2693,"vw":3.159091},{"c":3.15,"h":3.15,"l":3.15,"n":18,"o":3.15,"t":"2026-09-22T17:30:00Z","v":314,"vw":3.15},{"c":3.11,"h":3.15,"l":3.1,"n":71,"o":3.15,"t":"2026-09-22T17:45:00Z","v":3912,"vw":3.121923},{"c":3.09,"h":3.12,"l":3.09,"n":52,"o":3.11,"t":"2026-09-22T18:00:00Z","v":3722,"vw":3.100138},{"c":3.07,"h":3.1,"l":3.07,"n":65,"o":3.085,"t":"2026-09-22T18:15:00Z","v":3292,"vw":3.092857},{"c":3.05,"h":3.1,"l":3.05,"n":136,"o":3.07,"t":"2026-09-22T18:30:00Z","v":14985,"vw":3.078553},{"c":3.045,"h":3.05,"l":3.03,"n":54,"o":3.05,"t":"2026-09-22T18:45:00Z","v":11466,"vw":3.038281},{"c":3.04,"h":3.05,"l":3.04,"n":9,"o":3.05,"t":"2026-09-22T19:00:00Z","v":839,"vw":3.042857},{"c":3.03,"h":3.05,"l":3.03,"n":57,"o":3.05,"t":"2026-09-22T19:15:00Z","v":3584,"vw":3.034729},{"c":3.05,"h":3.05,"l":3.03,"n":45,"o":3.03,"t":"2026-09-22T19:30:00Z","v":2622,"vw":3.038377},{"c":3.03,"h":3.07,"l":3.03,"n":250,"o":3.055,"t":"2026-09-22T19:45:00Z","v":18296,"vw":3.04757},{"c":3.01,"h":3.03,"l":3.01,"n":12,"o":3.03,"t":"2026-09-22T20:00:00Z","v":19666,"vw":3.010716},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-22T21:15:00Z","v":305,"vw":3.06},{"c":3,"h":3.02,"l":3,"n":25,"o":3.02,"t":"2026-09-23T13:30:00Z","v":2695,"vw":3.013876},{"c":2.96,"h":2.97,"l":2.94,"n":80,"o":2.97,"t":"2026-09-23T13:45:00Z","v":10089,"vw":2.955032},{"c":2.955,"h":2.955,"l":2.935,"n":15,"o":2.94,"t":"2026-09-23T14:00:00Z","v":1797,"vw":2.939412},{"c":2.95,"h":2.95,"l":2.9424,"n":28,"o":2.9424,"t":"2026-09-23T14:15:00Z","v":2809,"vw":2.949673},{"c":2.94,"h":2.95,"l":2.94,"n":7,"o":2.95,"t":"2026-09-23T14:30:00Z","v":611,"vw":2.942},{"c":2.945,"h":2.945,"l":2.94,"n":15,"o":2.945,"t":"2026-09-23T14:45:00Z","v":871,"vw":2.944231},{"c":2.95,"h":2.95,"l":2.94,"n":7,"o":2.94,"t":"2026-09-23T15:00:00Z","v":745,"vw":2.941667},{"c":2.97,"h":2.97,"l":2.95,"n":19,"o":2.95,"t":"2026-09-23T15:15:00Z","v":436,"vw":2.96},{"c":2.975,"h":2.975,"l":2.965,"n":10,"o":2.965,"t":"2026-09-23T15:30:00Z","v":922,"vw":2.967647},{"c":2.94,"h":2.96,"l":2.94,"n":59,"o":2.96,"t":"2026-09-23T15:45:00Z","v":12108,"vw":2.954894},{"c":2.95,"h":2.95,"l":2.94,"n":19,"o":2.94,"t":"2026-09-23T16:00:00Z","v":1200,"vw":2.949091},{"c":2.9651,"h":2.9651,"l":2.96,"n":3,"o":2.96,"t":"2026-09-23T16:15:00Z","v":265,"vw":2.96306},{"c":2.95,"h":2.95,"l":2.95,"n":19,"o":2.95,"t":"2026-09-23T16:30:00Z","v":377,"vw":2.95},{"c":2.945,"h":2.95,"l":2.945,"n":7,"o":2.95,"t":"2026-09-23T16:45:00Z","v":404,"vw":2.9475},{"c":2.95,"h":2.95,"l":2.945,"n":6,"o":2.945,"t":"2026-09-23T17:00:00Z","v":331,"vw":2.948333},{"c":2.945,"h":2.95,"l":2.94,"n":9,"o":2.95,"t":"2026-09-23T17:15:00Z","v":666,"vw":2.945133},{"c":2.93,"h":2.9499,"l":2.93,"n":54,"o":2.945,"t":"2026-09-23T17:30:00Z","v":14715,"vw":2.941871},{"c":2.935,"h":2.94,"l":2.92,"n":59,"o":2.94,"t":"2026-09-23T17:45:00Z","v":14043,"vw":2.929248},{"c":2.93,"h":2.9386,"l":2.92,"n":44,"o":2.935,"t":"2026-09-23T18:00:00Z","v":4345,"vw":2.926657},{"c":2.935,"h":2.935,"l":2.9338,"n":3,"o":2.9338,"t":"2026-09-23T18:15:00Z","v":411,"vw":2.934131},{"c":2.93,"h":2.935,"l":2.93,"n":15,"o":2.935,"t":"2026-09-23T18:30:00Z","v":556,"vw":2.93125},{"c":2.94,"h":2.94,"l":2.9293,"n":3,"o":2.93,"t":"2026-09-23T18:45:00Z","v":400,"vw":2.93215},{"c":2.94,"h":2.94,"l":2.94,"n":18,"o":2.94,"t":"2026-09-23T19:00:00Z","v":1839,"vw":2.94},{"c":2.935,"h":2.94,"l":2.93,"n":20,"o":2.94,"t":"2026-09-23T19:15:00Z","v":2039,"vw":2.935526},{"c":2.95,"h":2.95,"l":2.94,"n":40,"o":2.94,"t":"2026-09-23T19:30:00Z","v":2473,"vw":2.944212},{"c":2.92,"h":2.95,"l":2.92,"n":264,"o":2.945,"t":"2026-09-23T19:45:00Z","v":11106,"vw":2.934521},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-23T20:00:00Z","v":5824,"vw":2.92},{"c":2.83,"h":2.92,"l":2.795,"n":163,"o":2.92,"t":"2026-09-24T13:30:00Z","v":41469,"vw":2.840796},{"c":2.904,"h":2.92,"l":2.83,"n":57,"o":2.85,"t":"2026-09-24T13:45:00Z","v":7013,"vw":2.882103},{"c":2.93,"h":2.93,"l":2.9,"n":32,"o":2.9,"t":"2026-09-24T14:00:00Z","v":3377,"vw":2.912904},{"c":2.93,"h":2.945,"l":2.93,"n":66,"o":2.9386,"t":"2026-09-24T14:15:00Z","v":3643,"vw":2.939003},{"c":2.94,"h":2.9533,"l":2.94,"n":20,"o":2.945,"t":"2026-09-24T14:30:00Z","v":797,"vw":2.945962},{"c":2.925,"h":2.93,"l":2.92,"n":105,"o":2.93,"t":"2026-09-24T14:45:00Z","v":1128,"vw":2.922143},{"c":2.94,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-09-24T15:00:00Z","v":849,"vw":2.931429},{"c":2.96,"h":2.96,"l":2.9293,"n":38,"o":2.94,"t":"2026-09-24T15:15:00Z","v":3536,"vw":2.935253},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-09-24T15:30:00Z","v":290,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":9,"o":2.93,"t":"2026-09-24T15:45:00Z","v":284,"vw":2.93},{"c":2.925,"h":2.94,"l":2.925,"n":4,"o":2.94,"t":"2026-09-24T16:00:00Z","v":339,"vw":2.93},{"c":2.93,"h":2.935,"l":2.91,"n":26,"o":2.935,"t":"2026-09-24T16:15:00Z","v":2167,"vw":2.923559},{"c":2.92,"h":2.92,"l":2.92,"n":8,"o":2.92,"t":"2026-09-24T16:30:00Z","v":215,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":38,"o":2.91,"t":"2026-09-24T17:00:00Z","v":1740,"vw":2.917207},{"c":2.92,"h":2.92,"l":2.91,"n":4,"o":2.9168,"t":"2026-09-24T17:15:00Z","v":522,"vw":2.916109},{"c":2.9,"h":2.9,"l":2.9,"n":26,"o":2.9,"t":"2026-09-24T17:30:00Z","v":597,"vw":2.9},{"c":2.91,"h":2.92,"l":2.91,"n":5,"o":2.92,"t":"2026-09-24T17:45:00Z","v":260,"vw":2.915},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-09-24T18:00:00Z","v":100,"vw":2.915},{"c":2.92,"h":2.93,"l":2.91,"n":24,"o":2.93,"t":"2026-09-24T18:15:00Z","v":1111,"vw":2.915008},{"c":2.9253,"h":2.93,"l":2.9,"n":31,"o":2.91,"t":"2026-09-24T18:30:00Z","v":4062,"vw":2.919091},{"c":2.93,"h":2.93,"l":2.93,"n":10,"o":2.93,"t":"2026-09-24T19:00:00Z","v":402,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-24T19:15:00Z","v":223,"vw":2.93},{"c":2.935,"h":2.94,"l":2.92,"n":24,"o":2.92,"t":"2026-09-24T19:30:00Z","v":1547,"vw":2.934556},{"c":2.945,"h":2.945,"l":2.925,"n":198,"o":2.94,"t":"2026-09-24T19:45:00Z","v":5917,"vw":2.9368},{"c":2.94,"h":2.94,"l":2.94,"n":6,"o":2.94,"t":"2026-09-24T20:00:00Z","v":4790,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":24,"o":2.94,"t":"2026-09-25T13:30:00Z","v":1357,"vw":2.937486},{"c":2.93,"h":2.945,"l":2.92,"n":60,"o":2.92,"t":"2026-09-25T13:45:00Z","v":2030,"vw":2.932307},{"c":2.94,"h":2.95,"l":2.93,"n":8,"o":2.93,"t":"2026-09-25T14:00:00Z","v":815,"vw":2.934005},{"c":2.94,"h":2.94,"l":2.92,"n":63,"o":2.92,"t":"2026-09-25T14:15:00Z","v":1504,"vw":2.933306},{"c":2.945,"h":2.95,"l":2.94,"n":21,"o":2.95,"t":"2026-09-25T14:30:00Z","v":965,"vw":2.946209},{"c":2.955,"h":2.955,"l":2.93,"n":18,"o":2.93,"t":"2026-09-25T14:45:00Z","v":911,"vw":2.945714},{"c":2.97,"h":2.99,"l":2.97,"n":32,"o":2.9741,"t":"2026-09-25T15:00:00Z","v":1866,"vw":2.973427},{"c":2.97,"h":2.9786,"l":2.97,"n":25,"o":2.9786,"t":"2026-09-25T15:15:00Z","v":767,"vw":2.97272},{"c":2.97,"h":2.98,"l":2.95,"n":18,"o":2.98,"t":"2026-09-25T15:30:00Z","v":1540,"vw":2.968297},{"c":2.97,"h":2.97,"l":2.97,"n":13,"o":2.97,"t":"2026-09-25T15:45:00Z","v":760,"vw":2.97},{"c":2.955,"h":2.97,"l":2.955,"n":44,"o":2.97,"t":"2026-09-25T16:00:00Z","v":3102,"vw":2.964093},{"c":2.97,"h":2.98,"l":2.95,"n":121,"o":2.955,"t":"2026-09-25T16:15:00Z","v":5549,"vw":2.96225},{"c":2.975,"h":2.975,"l":2.975,"n":1,"o":2.975,"t":"2026-09-25T16:30:00Z","v":100,"vw":2.975},{"c":2.98,"h":2.98,"l":2.96,"n":40,"o":2.97,"t":"2026-09-25T16:45:00Z","v":2028,"vw":2.975146},{"c":2.96,"h":2.99,"l":2.96,"n":123,"o":2.99,"t":"2026-09-25T17:15:00Z","v":8979,"vw":2.973587},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-25T17:30:00Z","v":106,"vw":2.96},{"c":2.965,"h":2.965,"l":2.965,"n":26,"o":2.965,"t":"2026-09-25T18:00:00Z","v":21578,"vw":2.965},{"c":2.97,"h":2.99,"l":2.965,"n":100,"o":2.965,"t":"2026-09-25T18:15:00Z","v":5592,"vw":2.974378},{"c":2.975,"h":2.9796,"l":2.975,"n":6,"o":2.975,"t":"2026-09-25T18:30:00Z","v":911,"vw":2.977556},{"c":2.98,"h":2.99,"l":2.97,"n":64,"o":2.975,"t":"2026-09-25T18:45:00Z","v":3676,"vw":2.981364},{"c":2.985,"h":2.99,"l":2.985,"n":19,"o":2.99,"t":"2026-09-25T19:15:00Z","v":1670,"vw":2.987679},{"c":2.98,"h":2.98,"l":2.975,"n":47,"o":2.98,"t":"2026-09-25T19:30:00Z","v":1231,"vw":2.97625},{"c":2.95,"h":3,"l":2.95,"n":186,"o":2.98,"t":"2026-09-25T19:45:00Z","v":12983,"vw":2.976687},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-09-25T20:00:00Z","v":22895,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":12,"o":2.97,"t":"2026-09-28T13:30:00Z","v":259,"vw":2.97},{"c":2.94,"h":2.95,"l":2.9,"n":12,"o":2.9359,"t":"2026-09-28T13:45:00Z","v":2404,"vw":2.925853},{"c":2.96,"h":2.96,"l":2.93,"n":9,"o":2.93,"t":"2026-09-28T14:00:00Z","v":800,"vw":2.938547},{"c":2.96,"h":2.96,"l":2.9301,"n":4,"o":2.9301,"t":"2026-09-28T14:15:00Z","v":389,"vw":2.942943},{"c":2.9485,"h":2.965,"l":2.9485,"n":8,"o":2.965,"t":"2026-09-28T14:30:00Z","v":750,"vw":2.953569},{"c":2.94,"h":2.96,"l":2.94,"n":13,"o":2.96,"t":"2026-09-28T14:45:00Z","v":838,"vw":2.942857},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-28T15:15:00Z","v":402,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":27,"o":2.94,"t":"2026-09-28T15:30:00Z","v":1034,"vw":2.934},{"c":2.93,"h":2.935,"l":2.93,"n":11,"o":2.93,"t":"2026-09-28T15:45:00Z","v":472,"vw":2.931667},{"c":2.93,"h":2.94,"l":2.93,"n":8,"o":2.93,"t":"2026-09-28T16:00:00Z","v":3403,"vw":2.939068},{"c":2.94,"h":2.955,"l":2.93,"n":216,"o":2.94,"t":"2026-09-28T16:15:00Z","v":9410,"vw":2.944499},{"c":2.935,"h":2.935,"l":2.92,"n":14,"o":2.92,"t":"2026-09-28T16:45:00Z","v":993,"vw":2.921875},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-09-28T17:00:00Z","v":353,"vw":2.93},{"c":2.9301,"h":2.95,"l":2.9301,"n":16,"o":2.95,"t":"2026-09-28T17:30:00Z","v":1102,"vw":2.934511},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-28T18:00:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-28T18:15:00Z","v":168,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-09-28T18:30:00Z","v":396,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":28,"o":2.93,"t":"2026-09-28T18:45:00Z","v":1976,"vw":2.920599},{"c":2.915,"h":2.915,"l":2.915,"n":3,"o":2.915,"t":"2026-09-28T19:00:00Z","v":230,"vw":2.915},{"c":2.89,"h":2.905,"l":2.89,"n":32,"o":2.905,"t":"2026-09-28T19:15:00Z","v":1264,"vw":2.896955},{"c":2.89,"h":2.905,"l":2.89,"n":38,"o":2.8999,"t":"2026-09-28T19:30:00Z","v":1940,"vw":2.89889},{"c":2.91,"h":2.91,"l":2.89,"n":86,"o":2.895,"t":"2026-09-28T19:45:00Z","v":3457,"vw":2.897012},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-28T20:00:00Z","v":6433,"vw":2.91},{"c":2.8503,"h":2.8503,"l":2.8503,"n":1,"o":2.8503,"t":"2026-09-28T21:15:00Z","v":700,"vw":2.8503},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-29T08:00:00Z","v":150,"vw":2.85},{"c":2.89,"h":2.9,"l":2.88,"n":37,"o":2.9,"t":"2026-09-29T13:30:00Z","v":3539,"vw":2.887478},{"c":2.87,"h":2.88,"l":2.87,"n":14,"o":2.88,"t":"2026-09-29T13:45:00Z","v":854,"vw":2.875},{"c":2.89,"h":2.89,"l":2.88,"n":41,"o":2.88,"t":"2026-09-29T14:00:00Z","v":3147,"vw":2.880345},{"c":2.89,"h":2.9,"l":2.88,"n":27,"o":2.89,"t":"2026-09-29T14:15:00Z","v":5387,"vw":2.889519},{"c":2.89,"h":2.895,"l":2.88,"n":22,"o":2.895,"t":"2026-09-29T14:30:00Z","v":893,"vw":2.889167},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-09-29T14:45:00Z","v":520,"vw":2.89},{"c":2.8643,"h":2.88,"l":2.8643,"n":20,"o":2.88,"t":"2026-09-29T15:00:00Z","v":1031,"vw":2.872888},{"c":2.8769,"h":2.8769,"l":2.8769,"n":1,"o":2.8769,"t":"2026-09-29T15:15:00Z","v":200,"vw":2.8769},{"c":2.88,"h":2.88,"l":2.86,"n":31,"o":2.88,"t":"2026-09-29T15:30:00Z","v":1607,"vw":2.871282},{"c":2.875,"h":2.885,"l":2.87,"n":31,"o":2.885,"t":"2026-09-29T15:45:00Z","v":947,"vw":2.874286},{"c":2.88,"h":2.8801,"l":2.88,"n":8,"o":2.88,"t":"2026-09-29T16:00:00Z","v":942,"vw":2.880039},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-09-29T16:15:00Z","v":100,"vw":2.875},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-29T16:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-29T17:00:00Z","v":100,"vw":2.87},{"c":2.86,"h":2.87,"l":2.86,"n":8,"o":2.87,"t":"2026-09-29T17:15:00Z","v":803,"vw":2.861429},{"c":2.85,"h":2.85,"l":2.85,"n":18,"o":2.85,"t":"2026-09-29T17:30:00Z","v":1793,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":14,"o":2.85,"t":"2026-09-29T17:45:00Z","v":2441,"vw":2.84913},{"c":2.835,"h":2.845,"l":2.835,"n":19,"o":2.845,"t":"2026-09-29T18:15:00Z","v":2151,"vw":2.839167},{"c":2.84,"h":2.84,"l":2.83,"n":16,"o":2.83,"t":"2026-09-29T18:45:00Z","v":1932,"vw":2.835833},{"c":2.835,"h":2.835,"l":2.8301,"n":13,"o":2.8301,"t":"2026-09-29T19:15:00Z","v":3840,"vw":2.830599},{"c":2.83,"h":2.835,"l":2.83,"n":13,"o":2.835,"t":"2026-09-29T19:30:00Z","v":766,"vw":2.8325},{"c":2.84,"h":2.85,"l":2.835,"n":84,"o":2.835,"t":"2026-09-29T19:45:00Z","v":3942,"vw":2.840162},{"c":2.85,"h":2.85,"l":2.85,"n":7,"o":2.85,"t":"2026-09-29T20:00:00Z","v":5389,"vw":2.85},{"c":2.84,"h":2.93,"l":2.84,"n":27,"o":2.93,"t":"2026-09-30T13:30:00Z","v":987,"vw":2.880074},{"c":2.87,"h":2.87,"l":2.84,"n":17,"o":2.85,"t":"2026-09-30T13:45:00Z","v":2224,"vw":2.856842},{"c":2.86,"h":2.86,"l":2.85,"n":17,"o":2.85,"t":"2026-09-30T14:00:00Z","v":584,"vw":2.852165},{"c":2.84,"h":2.8636,"l":2.84,"n":14,"o":2.8636,"t":"2026-09-30T14:15:00Z","v":717,"vw":2.85765},{"c":2.85,"h":2.864,"l":2.85,"n":20,"o":2.864,"t":"2026-09-30T14:30:00Z","v":911,"vw":2.859321},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-30T14:45:00Z","v":101,"vw":2.85},{"c":2.825,"h":2.845,"l":2.82,"n":30,"o":2.835,"t":"2026-09-30T15:00:00Z","v":7025,"vw":2.828958},{"c":2.83,"h":2.845,"l":2.83,"n":58,"o":2.835,"t":"2026-09-30T15:15:00Z","v":2738,"vw":2.831481},{"c":2.835,"h":2.84,"l":2.82,"n":10,"o":2.84,"t":"2026-09-30T15:45:00Z","v":739,"vw":2.828991},{"c":2.85,"h":2.85,"l":2.835,"n":35,"o":2.835,"t":"2026-09-30T16:00:00Z","v":3395,"vw":2.843402},{"c":2.84,"h":2.8418,"l":2.84,"n":17,"o":2.84,"t":"2026-09-30T16:15:00Z","v":3076,"vw":2.840145},{"c":2.845,"h":2.86,"l":2.845,"n":30,"o":2.86,"t":"2026-09-30T16:30:00Z","v":3426,"vw":2.850666},{"c":2.855,"h":2.86,"l":2.85,"n":21,"o":2.85,"t":"2026-09-30T16:45:00Z","v":2939,"vw":2.850588},{"c":2.84,"h":2.86,"l":2.84,"n":24,"o":2.855,"t":"2026-09-30T17:15:00Z","v":1248,"vw":2.845283},{"c":2.85,"h":2.85,"l":2.843,"n":17,"o":2.843,"t":"2026-09-30T17:30:00Z","v":1267,"vw":2.8437},{"c":2.84,"h":2.855,"l":2.84,"n":31,"o":2.855,"t":"2026-09-30T17:45:00Z","v":1450,"vw":2.843253},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-09-30T18:15:00Z","v":300,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-30T18:30:00Z","v":139,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-30T18:45:00Z","v":155,"vw":2.84},{"c":2.83,"h":2.835,"l":2.83,"n":18,"o":2.835,"t":"2026-09-30T19:00:00Z","v":641,"vw":2.834002},{"c":2.825,"h":2.84,"l":2.82,"n":45,"o":2.83,"t":"2026-09-30T19:15:00Z","v":3794,"vw":2.830791},{"c":2.84,"h":2.84,"l":2.825,"n":30,"o":2.825,"t":"2026-09-30T19:30:00Z","v":1423,"vw":2.832657},{"c":2.845,"h":2.845,"l":2.83,"n":115,"o":2.84,"t":"2026-09-30T19:45:00Z","v":3831,"vw":2.838362},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-09-30T20:00:00Z","v":4295,"vw":2.84},{"c":2.79,"h":2.83,"l":2.78,"n":38,"o":2.83,"t":"2026-10-01T13:30:00Z","v":1361,"vw":2.793393},{"c":2.8,"h":2.8,"l":2.79,"n":18,"o":2.79,"t":"2026-10-01T13:45:00Z","v":2340,"vw":2.798182},{"c":2.8,"h":2.8,"l":2.79,"n":22,"o":2.79,"t":"2026-10-01T14:00:00Z","v":1467,"vw":2.799283},{"c":2.79,"h":2.795,"l":2.7826,"n":26,"o":2.795,"t":"2026-10-01T14:15:00Z","v":5486,"vw":2.790654},{"c":2.79,"h":2.79,"l":2.785,"n":32,"o":2.79,"t":"2026-10-01T14:30:00Z","v":2242,"vw":2.789481},{"c":2.805,"h":2.805,"l":2.79,"n":45,"o":2.8,"t":"2026-10-01T14:45:00Z","v":1982,"vw":2.797433},{"c":2.805,"h":2.805,"l":2.8,"n":151,"o":2.805,"t":"2026-10-01T15:00:00Z","v":3868,"vw":2.803192},{"c":2.805,"h":2.805,"l":2.8001,"n":13,"o":2.805,"t":"2026-10-01T15:15:00Z","v":1699,"vw":2.804473},{"c":2.825,"h":2.83,"l":2.805,"n":42,"o":2.81,"t":"2026-10-01T15:30:00Z","v":12104,"vw":2.815801},{"c":2.81,"h":2.825,"l":2.81,"n":6,"o":2.825,"t":"2026-10-01T16:00:00Z","v":640,"vw":2.817133},{"c":2.83,"h":2.84,"l":2.83,"n":20,"o":2.84,"t":"2026-10-01T16:15:00Z","v":1999,"vw":2.835},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-01T16:30:00Z","v":103,"vw":2.85},{"c":2.83,"h":2.83,"l":2.815,"n":12,"o":2.825,"t":"2026-10-01T17:00:00Z","v":1444,"vw":2.820294},{"c":2.82,"h":2.84,"l":2.82,"n":12,"o":2.83,"t":"2026-10-01T17:15:00Z","v":488,"vw":2.827937},{"c":2.85,"h":2.85,"l":2.82,"n":23,"o":2.83,"t":"2026-10-01T17:30:00Z","v":2469,"vw":2.834762},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-01T17:45:00Z","v":1073,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":6,"o":2.85,"t":"2026-10-01T18:00:00Z","v":815,"vw":2.847414},{"c":2.825,"h":2.845,"l":2.825,"n":18,"o":2.84,"t":"2026-10-01T18:15:00Z","v":2634,"vw":2.840386},{"c":2.825,"h":2.83,"l":2.8142,"n":11,"o":2.83,"t":"2026-10-01T18:30:00Z","v":899,"vw":2.820867},{"c":2.825,"h":2.825,"l":2.825,"n":2,"o":2.825,"t":"2026-10-01T18:45:00Z","v":200,"vw":2.825},{"c":2.83,"h":2.83,"l":2.82,"n":25,"o":2.83,"t":"2026-10-01T19:00:00Z","v":1180,"vw":2.827453},{"c":2.84,"h":2.84,"l":2.82,"n":7,"o":2.83,"t":"2026-10-01T19:15:00Z","v":308,"vw":2.83},{"c":2.83,"h":2.835,"l":2.83,"n":14,"o":2.835,"t":"2026-10-01T19:30:00Z","v":1796,"vw":2.830967},{"c":2.835,"h":2.8399,"l":2.825,"n":100,"o":2.835,"t":"2026-10-01T19:45:00Z","v":5012,"vw":2.831443},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-01T20:00:00Z","v":3279,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":20,"o":2.84,"t":"2026-10-02T13:30:00Z","v":934,"vw":2.835008},{"c":2.8,"h":2.84,"l":2.8,"n":17,"o":2.84,"t":"2026-10-02T13:45:00Z","v":2614,"vw":2.837452},{"c":2.815,"h":2.815,"l":2.79,"n":11,"o":2.79,"t":"2026-10-02T14:00:00Z","v":430,"vw":2.805},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-02T14:30:00Z","v":185,"vw":2.82},{"c":2.83,"h":2.84,"l":2.83,"n":10,"o":2.84,"t":"2026-10-02T14:45:00Z","v":743,"vw":2.836667},{"c":2.81,"h":2.82,"l":2.81,"n":18,"o":2.82,"t":"2026-10-02T15:00:00Z","v":602,"vw":2.813333},{"c":2.79,"h":2.8001,"l":2.78,"n":20,"o":2.8,"t":"2026-10-02T15:15:00Z","v":2725,"vw":2.783296},{"c":2.81,"h":2.81,"l":2.805,"n":8,"o":2.8099,"t":"2026-10-02T15:30:00Z","v":558,"vw":2.808854},{"c":2.8,"h":2.8117,"l":2.8,"n":4,"o":2.8117,"t":"2026-10-02T15:45:00Z","v":330,"vw":2.807399},{"c":2.81,"h":2.81,"l":2.8,"n":22,"o":2.805,"t":"2026-10-02T16:00:00Z","v":1525,"vw":2.802645},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-10-02T16:15:00Z","v":177,"vw":2.81},{"c":2.83,"h":2.83,"l":2.82,"n":5,"o":2.82,"t":"2026-10-02T16:30:00Z","v":376,"vw":2.826667},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-02T17:00:00Z","v":198,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":18,"o":2.82,"t":"2026-10-02T17:45:00Z","v":241,"vw":2.82},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-02T18:00:00Z","v":337,"vw":2.825},{"c":2.81,"h":2.81,"l":2.81,"n":9,"o":2.81,"t":"2026-10-02T18:15:00Z","v":195,"vw":2.81},{"c":2.82,"h":2.83,"l":2.81,"n":14,"o":2.83,"t":"2026-10-02T18:30:00Z","v":873,"vw":2.821029},{"c":2.81,"h":2.82,"l":2.81,"n":10,"o":2.82,"t":"2026-10-02T19:00:00Z","v":626,"vw":2.813939},{"c":2.82,"h":2.82,"l":2.81,"n":4,"o":2.82,"t":"2026-10-02T19:15:00Z","v":488,"vw":2.817951},{"c":2.82,"h":2.82,"l":2.81,"n":7,"o":2.81,"t":"2026-10-02T19:30:00Z","v":331,"vw":2.815},{"c":2.805,"h":2.82,"l":2.78,"n":320,"o":2.82,"t":"2026-10-02T19:45:00Z","v":22384,"vw":2.799027},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-02T20:00:00Z","v":2805,"vw":2.8},{"c":2.78,"h":2.84,"l":2.77,"n":108,"o":2.81,"t":"2026-10-05T13:30:00Z","v":8760,"vw":2.796584},{"c":2.83,"h":2.85,"l":2.82,"n":24,"o":2.85,"t":"2026-10-05T14:00:00Z","v":1295,"vw":2.844167},{"c":2.84,"h":2.84,"l":2.84,"n":14,"o":2.84,"t":"2026-10-05T14:15:00Z","v":166,"vw":2.84},{"c":2.84,"h":2.86,"l":2.84,"n":24,"o":2.85,"t":"2026-10-05T14:30:00Z","v":499,"vw":2.847775},{"c":2.85,"h":2.85,"l":2.85,"n":38,"o":2.85,"t":"2026-10-05T14:45:00Z","v":958,"vw":2.85},{"c":2.86,"h":2.87,"l":2.845,"n":46,"o":2.85,"t":"2026-10-05T15:00:00Z","v":1207,"vw":2.855835},{"c":2.85,"h":2.86,"l":2.85,"n":12,"o":2.86,"t":"2026-10-05T15:15:00Z","v":369,"vw":2.855},{"c":2.865,"h":2.865,"l":2.86,"n":11,"o":2.86,"t":"2026-10-05T15:30:00Z","v":439,"vw":2.861838},{"c":2.86,"h":2.86,"l":2.85,"n":37,"o":2.8564,"t":"2026-10-05T15:45:00Z","v":1445,"vw":2.858475},{"c":2.8635,"h":2.87,"l":2.855,"n":22,"o":2.87,"t":"2026-10-05T16:00:00Z","v":2238,"vw":2.864823},{"c":2.87,"h":2.88,"l":2.87,"n":52,"o":2.87,"t":"2026-10-05T16:15:00Z","v":1630,"vw":2.87375},{"c":2.89,"h":2.89,"l":2.87,"n":25,"o":2.885,"t":"2026-10-05T16:30:00Z","v":1784,"vw":2.886538},{"c":2.855,"h":2.88,"l":2.85,"n":29,"o":2.88,"t":"2026-10-05T17:00:00Z","v":4770,"vw":2.854912},{"c":2.86,"h":2.87,"l":2.85,"n":33,"o":2.87,"t":"2026-10-05T17:15:00Z","v":834,"vw":2.860833},{"c":2.86,"h":2.8601,"l":2.86,"n":19,"o":2.86,"t":"2026-10-05T17:30:00Z","v":553,"vw":2.860019},{"c":2.87,"h":2.87,"l":2.85,"n":15,"o":2.86,"t":"2026-10-05T17:45:00Z","v":658,"vw":2.862},{"c":2.865,"h":2.87,"l":2.86,"n":31,"o":2.865,"t":"2026-10-05T18:00:00Z","v":1875,"vw":2.863971},{"c":2.86,"h":2.86,"l":2.86,"n":10,"o":2.86,"t":"2026-10-05T18:15:00Z","v":138,"vw":2.86},{"c":2.86,"h":2.86,"l":2.855,"n":16,"o":2.855,"t":"2026-10-05T18:30:00Z","v":482,"vw":2.8575},{"c":2.85,"h":2.86,"l":2.85,"n":33,"o":2.8503,"t":"2026-10-05T18:45:00Z","v":1727,"vw":2.854086},{"c":2.855,"h":2.86,"l":2.85,"n":69,"o":2.86,"t":"2026-10-05T19:00:00Z","v":3623,"vw":2.85704},{"c":2.84,"h":2.855,"l":2.84,"n":43,"o":2.85,"t":"2026-10-05T19:15:00Z","v":1386,"vw":2.848175},{"c":2.84,"h":2.84,"l":2.84,"n":15,"o":2.84,"t":"2026-10-05T19:30:00Z","v":335,"vw":2.84},{"c":2.84,"h":2.86,"l":2.83,"n":273,"o":2.83,"t":"2026-10-05T19:45:00Z","v":10029,"vw":2.846453},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-05T20:00:00Z","v":13286,"vw":2.84},{"c":2.81,"h":2.87,"l":2.81,"n":84,"o":2.86,"t":"2026-10-06T13:30:00Z","v":4402,"vw":2.830394},{"c":2.8201,"h":2.8201,"l":2.8201,"n":1,"o":2.8201,"t":"2026-10-06T13:45:00Z","v":1000,"vw":2.8201},{"c":2.8839,"h":2.8839,"l":2.8839,"n":9,"o":2.8839,"t":"2026-10-06T14:00:00Z","v":109,"vw":2.8839},{"c":2.87,"h":2.87,"l":2.87,"n":8,"o":2.87,"t":"2026-10-06T14:15:00Z","v":181,"vw":2.87},{"c":2.865,"h":2.865,"l":2.85,"n":28,"o":2.85,"t":"2026-10-06T14:30:00Z","v":782,"vw":2.856272},{"c":2.86,"h":2.87,"l":2.85,"n":15,"o":2.85,"t":"2026-10-06T14:45:00Z","v":2300,"vw":2.853885},{"c":2.86,"h":2.86,"l":2.8544,"n":27,"o":2.8544,"t":"2026-10-06T15:00:00Z","v":1057,"vw":2.858821},{"c":2.87,"h":2.87,"l":2.87,"n":27,"o":2.87,"t":"2026-10-06T15:30:00Z","v":451,"vw":2.87},{"c":2.869,"h":2.87,"l":2.86,"n":40,"o":2.86,"t":"2026-10-06T15:45:00Z","v":2579,"vw":2.865495},{"c":2.865,"h":2.87,"l":2.86,"n":68,"o":2.87,"t":"2026-10-06T16:00:00Z","v":870,"vw":2.863563},{"c":2.87,"h":2.875,"l":2.87,"n":18,"o":2.875,"t":"2026-10-06T16:45:00Z","v":593,"vw":2.871667},{"c":2.865,"h":2.865,"l":2.865,"n":7,"o":2.865,"t":"2026-10-06T17:00:00Z","v":320,"vw":2.865},{"c":2.86,"h":2.86,"l":2.85,"n":15,"o":2.8523,"t":"2026-10-06T17:15:00Z","v":983,"vw":2.855501},{"c":2.87,"h":2.87,"l":2.87,"n":16,"o":2.87,"t":"2026-10-06T17:30:00Z","v":452,"vw":2.87},{"c":2.88,"h":2.88,"l":2.87,"n":55,"o":2.8712,"t":"2026-10-06T18:00:00Z","v":7235,"vw":2.872042},{"c":2.88,"h":2.89,"l":2.87,"n":50,"o":2.88,"t":"2026-10-06T18:15:00Z","v":7527,"vw":2.878986},{"c":2.93,"h":2.93,"l":2.87,"n":72,"o":2.8899,"t":"2026-10-06T18:30:00Z","v":17264,"vw":2.890325},{"c":2.91,"h":2.915,"l":2.9055,"n":15,"o":2.915,"t":"2026-10-06T18:45:00Z","v":343,"vw":2.910167},{"c":2.93,"h":2.93,"l":2.92,"n":16,"o":2.92,"t":"2026-10-06T19:00:00Z","v":1366,"vw":2.928278},{"c":2.89,"h":2.91,"l":2.88,"n":64,"o":2.91,"t":"2026-10-06T19:30:00Z","v":2318,"vw":2.894},{"c":2.88,"h":2.91,"l":2.88,"n":102,"o":2.895,"t":"2026-10-06T19:45:00Z","v":3910,"vw":2.890889},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-06T20:00:00Z","v":2158,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-07T13:30:00Z","v":1014,"vw":2.91},{"c":2.85,"h":2.86,"l":2.85,"n":22,"o":2.86,"t":"2026-10-07T14:00:00Z","v":1241,"vw":2.854291},{"c":2.87,"h":2.89,"l":2.84,"n":59,"o":2.845,"t":"2026-10-07T14:15:00Z","v":9425,"vw":2.861148},{"c":2.8,"h":2.86,"l":2.8,"n":19,"o":2.86,"t":"2026-10-07T14:30:00Z","v":869,"vw":2.833383},{"c":2.83,"h":2.83,"l":2.79,"n":9,"o":2.79,"t":"2026-10-07T14:45:00Z","v":5678,"vw":2.82723},{"c":2.815,"h":2.85,"l":2.8,"n":42,"o":2.85,"t":"2026-10-07T15:00:00Z","v":2276,"vw":2.821573},{"c":2.855,"h":2.855,"l":2.82,"n":146,"o":2.83,"t":"2026-10-07T15:15:00Z","v":14163,"vw":2.830965},{"c":2.835,"h":2.835,"l":2.83,"n":7,"o":2.83,"t":"2026-10-07T15:30:00Z","v":540,"vw":2.831382},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-07T16:00:00Z","v":194,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":11,"o":2.84,"t":"2026-10-07T16:30:00Z","v":328,"vw":2.84},{"c":2.835,"h":2.835,"l":2.83,"n":12,"o":2.83,"t":"2026-10-07T16:45:00Z","v":392,"vw":2.831667},{"c":2.835,"h":2.835,"l":2.835,"n":9,"o":2.835,"t":"2026-10-07T17:00:00Z","v":272,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":3,"o":2.835,"t":"2026-10-07T17:15:00Z","v":106,"vw":2.835},{"c":2.83,"h":2.835,"l":2.83,"n":8,"o":2.835,"t":"2026-10-07T18:00:00Z","v":346,"vw":2.833311},{"c":2.83,"h":2.84,"l":2.83,"n":23,"o":2.835,"t":"2026-10-07T19:00:00Z","v":755,"vw":2.836171},{"c":2.835,"h":2.835,"l":2.835,"n":3,"o":2.835,"t":"2026-10-07T19:15:00Z","v":103,"vw":2.835},{"c":2.84,"h":2.85,"l":2.83,"n":231,"o":2.84,"t":"2026-10-07T19:45:00Z","v":8736,"vw":2.843364},{"c":2.845,"h":2.845,"l":2.845,"n":7,"o":2.845,"t":"2026-10-07T20:00:00Z","v":3085,"vw":2.845},{"c":2.84,"h":2.85,"l":2.84,"n":16,"o":2.85,"t":"2026-10-08T13:30:00Z","v":4274,"vw":2.842505},{"c":2.8439,"h":2.86,"l":2.84,"n":68,"o":2.85,"t":"2026-10-08T13:45:00Z","v":3508,"vw":2.847394},{"c":2.86,"h":2.865,"l":2.86,"n":9,"o":2.865,"t":"2026-10-08T14:00:00Z","v":224,"vw":2.8625},{"c":2.87,"h":2.88,"l":2.86,"n":165,"o":2.87,"t":"2026-10-08T14:45:00Z","v":13909,"vw":2.871455},{"c":2.915,"h":2.915,"l":2.875,"n":45,"o":2.8774,"t":"2026-10-08T15:00:00Z","v":12169,"vw":2.880777},{"c":2.89,"h":2.91,"l":2.89,"n":31,"o":2.91,"t":"2026-10-08T15:15:00Z","v":47907,"vw":2.891852},{"c":2.895,"h":2.9,"l":2.885,"n":102,"o":2.9,"t":"2026-10-08T15:30:00Z","v":11767,"vw":2.895936},{"c":2.905,"h":2.905,"l":2.895,"n":20,"o":2.895,"t":"2026-10-08T15:45:00Z","v":1176,"vw":2.900622},{"c":2.86,"h":2.91,"l":2.86,"n":116,"o":2.91,"t":"2026-10-08T16:00:00Z","v":16624,"vw":2.888503},{"c":2.85,"h":2.86,"l":2.85,"n":8,"o":2.86,"t":"2026-10-08T16:15:00Z","v":326,"vw":2.856667},{"c":2.85,"h":2.85,"l":2.85,"n":17,"o":2.85,"t":"2026-10-08T16:30:00Z","v":508,"vw":2.85},{"c":2.825,"h":2.84,"l":2.825,"n":21,"o":2.825,"t":"2026-10-08T16:45:00Z","v":1248,"vw":2.833636},{"c":2.8,"h":2.82,"l":2.795,"n":70,"o":2.82,"t":"2026-10-08T17:00:00Z","v":2858,"vw":2.80858},{"c":2.8,"h":2.805,"l":2.8,"n":4,"o":2.805,"t":"2026-10-08T17:15:00Z","v":202,"vw":2.8025},{"c":2.7901,"h":2.8012,"l":2.79,"n":46,"o":2.8,"t":"2026-10-08T17:30:00Z","v":3245,"vw":2.797952},{"c":2.815,"h":2.82,"l":2.79,"n":135,"o":2.8,"t":"2026-10-08T17:45:00Z","v":9052,"vw":2.802509},{"c":2.83,"h":2.84,"l":2.81,"n":125,"o":2.82,"t":"2026-10-08T18:00:00Z","v":9756,"vw":2.828401},{"c":2.82,"h":2.83,"l":2.81,"n":24,"o":2.82,"t":"2026-10-08T18:15:00Z","v":2155,"vw":2.817453},{"c":2.8,"h":2.825,"l":2.8,"n":50,"o":2.825,"t":"2026-10-08T18:30:00Z","v":3461,"vw":2.80829},{"c":2.78,"h":2.8003,"l":2.78,"n":90,"o":2.8,"t":"2026-10-08T18:45:00Z","v":9008,"vw":2.784162},{"c":2.77,"h":2.785,"l":2.77,"n":79,"o":2.78,"t":"2026-10-08T19:00:00Z","v":4602,"vw":2.779553},{"c":2.775,"h":2.782,"l":2.76,"n":73,"o":2.77,"t":"2026-10-08T19:15:00Z","v":6310,"vw":2.775685},{"c":2.77,"h":2.775,"l":2.76,"n":78,"o":2.77,"t":"2026-10-08T19:30:00Z","v":5967,"vw":2.768249},{"c":2.765,"h":2.7869,"l":2.75,"n":415,"o":2.775,"t":"2026-10-08T19:45:00Z","v":73279,"vw":2.774774},{"c":2.76,"h":2.76,"l":2.76,"n":6,"o":2.76,"t":"2026-10-08T20:00:00Z","v":7047,"vw":2.76},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-08T22:00:00Z","v":850,"vw":2.81},{"c":2.9613,"h":2.9613,"l":2.9613,"n":1,"o":2.9613,"t":"2026-10-08T22:30:00Z","v":130,"vw":2.9613},{"c":2.72,"h":2.76,"l":2.72,"n":42,"o":2.76,"t":"2026-10-09T13:30:00Z","v":10097,"vw":2.744611},{"c":2.76,"h":2.76,"l":2.73,"n":54,"o":2.735,"t":"2026-10-09T13:45:00Z","v":3083,"vw":2.747901},{"c":2.76,"h":2.77,"l":2.76,"n":4,"o":2.77,"t":"2026-10-09T14:00:00Z","v":306,"vw":2.763333},{"c":2.76,"h":2.7697,"l":2.76,"n":9,"o":2.76,"t":"2026-10-09T14:15:00Z","v":5451,"vw":2.769228},{"c":2.77,"h":2.78,"l":2.76,"n":22,"o":2.77,"t":"2026-10-09T14:30:00Z","v":1760,"vw":2.775435},{"c":2.775,"h":2.775,"l":2.77,"n":18,"o":2.77,"t":"2026-10-09T14:45:00Z","v":2542,"vw":2.770639},{"c":2.79,"h":2.79,"l":2.77,"n":59,"o":2.77,"t":"2026-10-09T15:00:00Z","v":10750,"vw":2.787776},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-10-09T15:15:00Z","v":1080,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":19,"o":2.8,"t":"2026-10-09T15:30:00Z","v":1448,"vw":2.8},{"c":2.8,"h":2.8,"l":2.79,"n":16,"o":2.79,"t":"2026-10-09T15:45:00Z","v":1521,"vw":2.798557},{"c":2.8,"h":2.8,"l":2.8,"n":7,"o":2.8,"t":"2026-10-09T16:00:00Z","v":585,"vw":2.8},{"c":2.79,"h":2.8,"l":2.79,"n":11,"o":2.8,"t":"2026-10-09T16:15:00Z","v":251,"vw":2.795},{"c":2.785,"h":2.79,"l":2.78,"n":7,"o":2.79,"t":"2026-10-09T16:30:00Z","v":811,"vw":2.787948},{"c":2.78,"h":2.79,"l":2.78,"n":19,"o":2.785,"t":"2026-10-09T16:45:00Z","v":1700,"vw":2.788125},{"c":2.805,"h":2.805,"l":2.785,"n":70,"o":2.785,"t":"2026-10-09T17:00:00Z","v":1973,"vw":2.789924},{"c":2.8,"h":2.8,"l":2.8,"n":7,"o":2.8,"t":"2026-10-09T17:15:00Z","v":281,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-09T17:30:00Z","v":104,"vw":2.8},{"c":2.8,"h":2.8,"l":2.79,"n":28,"o":2.8,"t":"2026-10-09T17:45:00Z","v":1485,"vw":2.798297},{"c":2.8,"h":2.8,"l":2.795,"n":25,"o":2.8,"t":"2026-10-09T18:00:00Z","v":1723,"vw":2.799615},{"c":2.805,"h":2.805,"l":2.805,"n":2,"o":2.805,"t":"2026-10-09T18:15:00Z","v":110,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":28,"o":2.805,"t":"2026-10-09T18:45:00Z","v":1674,"vw":2.805},{"c":2.81,"h":2.81,"l":2.805,"n":8,"o":2.805,"t":"2026-10-09T19:00:00Z","v":536,"vw":2.808869},{"c":2.8,"h":2.81,"l":2.8,"n":24,"o":2.8,"t":"2026-10-09T19:15:00Z","v":1024,"vw":2.803333},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-09T19:30:00Z","v":297,"vw":2.8},{"c":2.82,"h":2.82,"l":2.805,"n":177,"o":2.805,"t":"2026-10-09T19:45:00Z","v":4089,"vw":2.814884},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-09T20:00:00Z","v":2483,"vw":2.82},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-09T20:15:00Z","v":100,"vw":2.79},{"c":2.8103,"h":2.8216,"l":2.78,"n":33,"o":2.8,"t":"2026-10-12T13:30:00Z","v":11410,"vw":2.806972},{"c":2.78,"h":2.8,"l":2.7706,"n":21,"o":2.8,"t":"2026-10-12T13:45:00Z","v":3600,"vw":2.781502},{"c":2.78,"h":2.82,"l":2.78,"n":36,"o":2.805,"t":"2026-10-12T14:00:00Z","v":5026,"vw":2.803667},{"c":2.76,"h":2.795,"l":2.76,"n":11,"o":2.795,"t":"2026-10-12T14:15:00Z","v":603,"vw":2.776013},{"c":2.755,"h":2.76,"l":2.74,"n":33,"o":2.75,"t":"2026-10-12T14:30:00Z","v":3597,"vw":2.751354},{"c":2.78,"h":2.78,"l":2.75,"n":173,"o":2.76,"t":"2026-10-12T14:45:00Z","v":12482,"vw":2.764595},{"c":2.78,"h":2.79,"l":2.77,"n":34,"o":2.79,"t":"2026-10-12T15:00:00Z","v":2102,"vw":2.77589},{"c":2.78,"h":2.78,"l":2.775,"n":39,"o":2.78,"t":"2026-10-12T15:15:00Z","v":2079,"vw":2.777353},{"c":2.795,"h":2.8,"l":2.78,"n":17,"o":2.78,"t":"2026-10-12T15:30:00Z","v":3407,"vw":2.786388},{"c":2.815,"h":2.815,"l":2.795,"n":67,"o":2.795,"t":"2026-10-12T15:45:00Z","v":4178,"vw":2.807052},{"c":2.81,"h":2.82,"l":2.81,"n":57,"o":2.815,"t":"2026-10-12T16:00:00Z","v":3893,"vw":2.815908},{"c":2.82,"h":2.825,"l":2.815,"n":32,"o":2.82,"t":"2026-10-12T16:15:00Z","v":2897,"vw":2.820941},{"c":2.825,"h":2.825,"l":2.8225,"n":24,"o":2.825,"t":"2026-10-12T16:30:00Z","v":1534,"vw":2.824787},{"c":2.8,"h":2.83,"l":2.8,"n":27,"o":2.82,"t":"2026-10-12T16:45:00Z","v":2069,"vw":2.817341},{"c":2.82,"h":2.82,"l":2.8,"n":8,"o":2.815,"t":"2026-10-12T17:00:00Z","v":829,"vw":2.81341},{"c":2.81,"h":2.83,"l":2.81,"n":41,"o":2.82,"t":"2026-10-12T17:15:00Z","v":2476,"vw":2.820556},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-12T17:45:00Z","v":395,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":14,"o":2.81,"t":"2026-10-12T18:00:00Z","v":1024,"vw":2.81},{"c":2.81,"h":2.81,"l":2.805,"n":16,"o":2.805,"t":"2026-10-12T18:15:00Z","v":695,"vw":2.808333},{"c":2.82,"h":2.82,"l":2.82,"n":19,"o":2.82,"t":"2026-10-12T18:30:00Z","v":6280,"vw":2.82},{"c":2.85,"h":2.85,"l":2.82,"n":37,"o":2.82,"t":"2026-10-12T18:45:00Z","v":13700,"vw":2.829893},{"c":2.835,"h":2.85,"l":2.835,"n":36,"o":2.85,"t":"2026-10-12T19:00:00Z","v":3257,"vw":2.843701},{"c":2.835,"h":2.835,"l":2.835,"n":3,"o":2.835,"t":"2026-10-12T19:15:00Z","v":137,"vw":2.835},{"c":2.82,"h":2.83,"l":2.812,"n":24,"o":2.83,"t":"2026-10-12T19:30:00Z","v":2038,"vw":2.82405},{"c":2.815,"h":2.82,"l":2.795,"n":204,"o":2.82,"t":"2026-10-12T19:45:00Z","v":23577,"vw":2.808955},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-12T20:00:00Z","v":10963,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T13:30:00Z","v":133,"vw":2.83},{"c":2.8,"h":2.8135,"l":2.8,"n":9,"o":2.8135,"t":"2026-10-13T13:45:00Z","v":388,"vw":2.806726},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-13T14:00:00Z","v":178,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-13T14:15:00Z","v":203,"vw":2.79},{"c":2.7999,"h":2.7999,"l":2.78,"n":18,"o":2.79,"t":"2026-10-13T14:30:00Z","v":718,"vw":2.792039},{"c":2.79,"h":2.79,"l":2.79,"n":9,"o":2.79,"t":"2026-10-13T14:45:00Z","v":341,"vw":2.79},{"c":2.805,"h":2.81,"l":2.78,"n":59,"o":2.795,"t":"2026-10-13T15:00:00Z","v":13233,"vw":2.802544},{"c":2.82,"h":2.83,"l":2.79,"n":106,"o":2.8,"t":"2026-10-13T15:15:00Z","v":13452,"vw":2.814595},{"c":2.82,"h":2.83,"l":2.81,"n":74,"o":2.82,"t":"2026-10-13T15:30:00Z","v":1940,"vw":2.817388},{"c":2.825,"h":2.825,"l":2.8216,"n":18,"o":2.8216,"t":"2026-10-13T15:45:00Z","v":534,"vw":2.822354},{"c":2.81,"h":2.83,"l":2.81,"n":41,"o":2.83,"t":"2026-10-13T16:00:00Z","v":2773,"vw":2.817317},{"c":2.81,"h":2.82,"l":2.81,"n":13,"o":2.82,"t":"2026-10-13T16:15:00Z","v":750,"vw":2.816667},{"c":2.81,"h":2.815,"l":2.81,"n":36,"o":2.815,"t":"2026-10-13T16:45:00Z","v":1161,"vw":2.811667},{"c":2.81,"h":2.815,"l":2.81,"n":4,"o":2.815,"t":"2026-10-13T17:00:00Z","v":716,"vw":2.811481},{"c":2.805,"h":2.81,"l":2.8,"n":16,"o":2.81,"t":"2026-10-13T17:45:00Z","v":761,"vw":2.806158},{"c":2.805,"h":2.805,"l":2.805,"n":3,"o":2.805,"t":"2026-10-13T18:00:00Z","v":428,"vw":2.805},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-13T18:30:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-13T18:45:00Z","v":126,"vw":2.8},{"c":2.803,"h":2.803,"l":2.8,"n":8,"o":2.8,"t":"2026-10-13T19:15:00Z","v":404,"vw":2.8015},{"c":2.82,"h":2.83,"l":2.8,"n":128,"o":2.81,"t":"2026-10-13T19:45:00Z","v":7364,"vw":2.818783},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-13T20:00:00Z","v":1556,"vw":2.8},{"c":2.75,"h":2.805,"l":2.75,"n":14,"o":2.805,"t":"2026-10-14T13:30:00Z","v":961,"vw":2.776307},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-14T13:45:00Z","v":153,"vw":2.79},{"c":2.78,"h":2.78,"l":2.74,"n":53,"o":2.76,"t":"2026-10-14T14:00:00Z","v":4622,"vw":2.751496},{"c":2.8,"h":2.8,"l":2.78,"n":22,"o":2.78,"t":"2026-10-14T14:30:00Z","v":803,"vw":2.78565},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T14:45:00Z","v":100,"vw":2.8},{"c":2.78,"h":2.79,"l":2.78,"n":19,"o":2.78,"t":"2026-10-14T15:00:00Z","v":3515,"vw":2.780313},{"c":2.79,"h":2.795,"l":2.79,"n":15,"o":2.79,"t":"2026-10-14T15:15:00Z","v":918,"vw":2.790833},{"c":2.775,"h":2.775,"l":2.77,"n":13,"o":2.77,"t":"2026-10-14T15:30:00Z","v":636,"vw":2.771},{"c":2.77,"h":2.775,"l":2.77,"n":4,"o":2.77,"t":"2026-10-14T15:45:00Z","v":400,"vw":2.77125},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-10-14T16:00:00Z","v":114,"vw":2.755},{"c":2.76,"h":2.76,"l":2.75,"n":8,"o":2.75,"t":"2026-10-14T16:15:00Z","v":647,"vw":2.758},{"c":2.75,"h":2.76,"l":2.745,"n":24,"o":2.76,"t":"2026-10-14T16:30:00Z","v":1428,"vw":2.751},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-14T16:45:00Z","v":205,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":21,"o":2.75,"t":"2026-10-14T17:00:00Z","v":1786,"vw":2.752499},{"c":2.75,"h":2.76,"l":2.75,"n":13,"o":2.76,"t":"2026-10-14T17:15:00Z","v":581,"vw":2.7575},{"c":2.7527,"h":2.7527,"l":2.7527,"n":3,"o":2.7527,"t":"2026-10-14T17:30:00Z","v":173,"vw":2.7527},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-14T17:45:00Z","v":100,"vw":2.75},{"c":2.735,"h":2.745,"l":2.735,"n":20,"o":2.74,"t":"2026-10-14T18:00:00Z","v":1071,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":14,"o":2.75,"t":"2026-10-14T18:15:00Z","v":797,"vw":2.75},{"c":2.75,"h":2.76,"l":2.74,"n":35,"o":2.74,"t":"2026-10-14T18:30:00Z","v":2423,"vw":2.747985},{"c":2.75,"h":2.75,"l":2.72,"n":25,"o":2.75,"t":"2026-10-14T18:45:00Z","v":2357,"vw":2.738073},{"c":2.725,"h":2.75,"l":2.71,"n":42,"o":2.75,"t":"2026-10-14T19:00:00Z","v":7663,"vw":2.720206},{"c":2.715,"h":2.72,"l":2.71,"n":54,"o":2.72,"t":"2026-10-14T19:15:00Z","v":934,"vw":2.7175},{"c":2.7076,"h":2.72,"l":2.7,"n":34,"o":2.72,"t":"2026-10-14T19:30:00Z","v":2470,"vw":2.703308},{"c":2.7,"h":2.71,"l":2.7,"n":134,"o":2.7,"t":"2026-10-14T19:45:00Z","v":5793,"vw":2.706687},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-14T20:00:00Z","v":5939,"vw":2.71},{"c":2.6845,"h":2.6845,"l":2.6845,"n":1,"o":2.6845,"t":"2026-10-14T20:30:00Z","v":107,"vw":2.6845},{"c":2.66,"h":2.68,"l":2.63,"n":25,"o":2.68,"t":"2026-10-15T13:30:00Z","v":7253,"vw":2.660369},{"c":2.6499,"h":2.655,"l":2.61,"n":150,"o":2.655,"t":"2026-10-15T13:45:00Z","v":20033,"vw":2.617674},{"c":2.65,"h":2.67,"l":2.63,"n":83,"o":2.65,"t":"2026-10-15T14:00:00Z","v":8442,"vw":2.654672},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-15T14:15:00Z","v":456,"vw":2.65},{"c":2.6766,"h":2.6766,"l":2.65,"n":15,"o":2.65,"t":"2026-10-15T14:30:00Z","v":3411,"vw":2.667093},{"c":2.68,"h":2.69,"l":2.68,"n":21,"o":2.69,"t":"2026-10-15T14:45:00Z","v":2282,"vw":2.683056},{"c":2.69,"h":2.69,"l":2.68,"n":8,"o":2.68,"t":"2026-10-15T15:00:00Z","v":1039,"vw":2.688},{"c":2.7201,"h":2.745,"l":2.695,"n":113,"o":2.695,"t":"2026-10-15T15:15:00Z","v":5111,"vw":2.725033},{"c":2.7223,"h":2.7223,"l":2.7223,"n":2,"o":2.7223,"t":"2026-10-15T15:45:00Z","v":123,"vw":2.7223},{"c":2.7002,"h":2.72,"l":2.69,"n":28,"o":2.72,"t":"2026-10-15T16:00:00Z","v":1814,"vw":2.704626},{"c":2.687,"h":2.7,"l":2.68,"n":11,"o":2.7,"t":"2026-10-15T16:15:00Z","v":2538,"vw":2.691955},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-15T16:30:00Z","v":600,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T16:45:00Z","v":194,"vw":2.69},{"c":2.69,"h":2.695,"l":2.69,"n":9,"o":2.695,"t":"2026-10-15T17:00:00Z","v":1099,"vw":2.6945},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T17:15:00Z","v":125,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T17:45:00Z","v":122,"vw":2.7},{"c":2.7,"h":2.715,"l":2.7,"n":34,"o":2.715,"t":"2026-10-15T18:00:00Z","v":1140,"vw":2.706429},{"c":2.7,"h":2.7,"l":2.7,"n":17,"o":2.7,"t":"2026-10-15T18:15:00Z","v":2191,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T18:45:00Z","v":324,"vw":2.696667},{"c":2.715,"h":2.72,"l":2.71,"n":28,"o":2.71,"t":"2026-10-15T19:15:00Z","v":964,"vw":2.7125},{"c":2.7,"h":2.71,"l":2.7,"n":11,"o":2.7,"t":"2026-10-15T19:30:00Z","v":761,"vw":2.703067},{"c":2.71,"h":2.715,"l":2.7,"n":147,"o":2.71,"t":"2026-10-15T19:45:00Z","v":6360,"vw":2.711367},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T20:00:00Z","v":1244,"vw":2.71},{"c":2.7,"h":2.735,"l":2.7,"n":22,"o":2.71,"t":"2026-10-16T13:30:00Z","v":3677,"vw":2.726405},{"c":2.71,"h":2.72,"l":2.71,"n":25,"o":2.71,"t":"2026-10-16T13:45:00Z","v":521,"vw":2.713921},{"c":2.73,"h":2.73,"l":2.73,"n":21,"o":2.73,"t":"2026-10-16T14:15:00Z","v":519,"vw":2.73},{"c":2.72,"h":2.73,"l":2.72,"n":16,"o":2.73,"t":"2026-10-16T14:30:00Z","v":505,"vw":2.723443},{"c":2.72,"h":2.72,"l":2.72,"n":25,"o":2.72,"t":"2026-10-16T14:45:00Z","v":678,"vw":2.72},{"c":2.7,"h":2.72,"l":2.7,"n":37,"o":2.72,"t":"2026-10-16T15:00:00Z","v":2276,"vw":2.713188},{"c":2.686,"h":2.7,"l":2.686,"n":32,"o":2.7,"t":"2026-10-16T15:15:00Z","v":3769,"vw":2.697867},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-16T15:30:00Z","v":101,"vw":2.69},{"c":2.7,"h":2.7,"l":2.69,"n":5,"o":2.69,"t":"2026-10-16T15:45:00Z","v":244,"vw":2.695},{"c":2.69,"h":2.7,"l":2.69,"n":16,"o":2.7,"t":"2026-10-16T16:00:00Z","v":1126,"vw":2.692522},{"c":2.69,"h":2.69,"l":2.685,"n":8,"o":2.69,"t":"2026-10-16T16:15:00Z","v":534,"vw":2.688851},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-10-16T16:45:00Z","v":520,"vw":2.69},{"c":2.67,"h":2.68,"l":2.67,"n":15,"o":2.68,"t":"2026-10-16T17:00:00Z","v":1110,"vw":2.6725},{"c":2.6801,"h":2.7,"l":2.6742,"n":89,"o":2.6742,"t":"2026-10-16T17:15:00Z","v":17104,"vw":2.681099},{"c":2.7142,"h":2.7142,"l":2.66,"n":70,"o":2.6801,"t":"2026-10-16T17:30:00Z","v":11540,"vw":2.683003},{"c":2.71,"h":2.72,"l":2.71,"n":25,"o":2.71,"t":"2026-10-16T17:45:00Z","v":3678,"vw":2.712059},{"c":2.71,"h":2.71,"l":2.705,"n":18,"o":2.705,"t":"2026-10-16T18:00:00Z","v":985,"vw":2.709293},{"c":2.7,"h":2.705,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T18:15:00Z","v":623,"vw":2.70125},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T18:30:00Z","v":377,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":17,"o":2.7,"t":"2026-10-16T18:45:00Z","v":5125,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":11,"o":2.7,"t":"2026-10-16T19:00:00Z","v":522,"vw":2.696667},{"c":2.69,"h":2.69,"l":2.69,"n":11,"o":2.69,"t":"2026-10-16T19:15:00Z","v":1560,"vw":2.69},{"c":2.68,"h":2.69,"l":2.68,"n":16,"o":2.69,"t":"2026-10-16T19:30:00Z","v":508,"vw":2.687567},{"c":2.705,"h":2.705,"l":2.68,"n":138,"o":2.69,"t":"2026-10-16T19:45:00Z","v":12686,"vw":2.694215},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T20:00:00Z","v":1598,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T08:00:00Z","v":493,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-19T13:30:00Z","v":642,"vw":2.72},{"c":2.69,"h":2.705,"l":2.69,"n":5,"o":2.705,"t":"2026-10-19T13:45:00Z","v":203,"vw":2.6975},{"c":2.685,"h":2.685,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T14:00:00Z","v":202,"vw":2.6825},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T14:15:00Z","v":1101,"vw":2.68},{"c":2.69,"h":2.7,"l":2.69,"n":18,"o":2.7,"t":"2026-10-19T14:30:00Z","v":1474,"vw":2.694854},{"c":2.675,"h":2.69,"l":2.675,"n":13,"o":2.69,"t":"2026-10-19T14:45:00Z","v":1861,"vw":2.689112},{"c":2.69,"h":2.69,"l":2.68,"n":10,"o":2.69,"t":"2026-10-19T15:00:00Z","v":2598,"vw":2.682},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-19T15:15:00Z","v":2200,"vw":2.69},{"c":2.71,"h":2.71,"l":2.6981,"n":11,"o":2.7,"t":"2026-10-19T15:30:00Z","v":858,"vw":2.700992},{"c":2.69,"h":2.7,"l":2.69,"n":9,"o":2.7,"t":"2026-10-19T16:00:00Z","v":714,"vw":2.692861},{"c":2.71,"h":2.71,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T16:15:00Z","v":300,"vw":2.696667},{"c":2.69,"h":2.71,"l":2.69,"n":2,"o":2.71,"t":"2026-10-19T16:30:00Z","v":200,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":15,"o":2.7,"t":"2026-10-19T16:45:00Z","v":1038,"vw":2.698725},{"c":2.705,"h":2.705,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T17:00:00Z","v":404,"vw":2.703762},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-19T17:15:00Z","v":680,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":7,"o":2.7,"t":"2026-10-19T17:30:00Z","v":1709,"vw":2.7},{"c":2.705,"h":2.705,"l":2.69,"n":31,"o":2.69,"t":"2026-10-19T17:45:00Z","v":3654,"vw":2.699493},{"c":2.7,"h":2.705,"l":2.7,"n":2,"o":2.705,"t":"2026-10-19T18:15:00Z","v":1200,"vw":2.704583},{"c":2.7,"h":2.705,"l":2.7,"n":4,"o":2.705,"t":"2026-10-19T18:30:00Z","v":551,"vw":2.704092},{"c":2.7,"h":2.71,"l":2.7,"n":6,"o":2.71,"t":"2026-10-19T18:45:00Z","v":800,"vw":2.707143},{"c":2.71,"h":2.715,"l":2.71,"n":23,"o":2.715,"t":"2026-10-19T19:00:00Z","v":3182,"vw":2.712523},{"c":2.715,"h":2.715,"l":2.7101,"n":3,"o":2.7101,"t":"2026-10-19T19:15:00Z","v":340,"vw":2.711733},{"c":2.745,"h":2.745,"l":2.725,"n":27,"o":2.725,"t":"2026-10-19T19:30:00Z","v":11504,"vw":2.726384},{"c":2.69,"h":2.745,"l":2.68,"n":118,"o":2.745,"t":"2026-10-19T19:45:00Z","v":18728,"vw":2.719064},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T20:00:00Z","v":3999,"vw":2.7},{"c":2.64,"h":2.72,"l":2.64,"n":56,"o":2.72,"t":"2026-10-20T13:30:00Z","v":4655,"vw":2.653667},{"c":2.67,"h":2.67,"l":2.62,"n":82,"o":2.645,"t":"2026-10-20T13:45:00Z","v":17958,"vw":2.643441},{"c":2.67,"h":2.67,"l":2.66,"n":19,"o":2.67,"t":"2026-10-20T14:00:00Z","v":1042,"vw":2.667777},{"c":2.675,"h":2.68,"l":2.66,"n":44,"o":2.665,"t":"2026-10-20T14:15:00Z","v":1469,"vw":2.667222},{"c":2.66,"h":2.67,"l":2.66,"n":22,"o":2.67,"t":"2026-10-20T14:30:00Z","v":1221,"vw":2.667333},{"c":2.68,"h":2.7,"l":2.67,"n":49,"o":2.67,"t":"2026-10-20T14:45:00Z","v":2224,"vw":2.681144},{"c":2.69,"h":2.69,"l":2.68,"n":26,"o":2.68,"t":"2026-10-20T15:00:00Z","v":3483,"vw":2.685806},{"c":2.68,"h":2.68,"l":2.67,"n":26,"o":2.68,"t":"2026-10-20T15:15:00Z","v":1867,"vw":2.676762},{"c":2.68,"h":2.68,"l":2.67,"n":34,"o":2.68,"t":"2026-10-20T15:30:00Z","v":1540,"vw":2.678889},{"c":2.68,"h":2.685,"l":2.6799,"n":28,"o":2.68,"t":"2026-10-20T15:45:00Z","v":1675,"vw":2.680445},{"c":2.68,"h":2.69,"l":2.68,"n":13,"o":2.68,"t":"2026-10-20T16:00:00Z","v":1011,"vw":2.682222},{"c":2.69,"h":2.69,"l":2.68,"n":35,"o":2.685,"t":"2026-10-20T16:15:00Z","v":2006,"vw":2.68332},{"c":2.68,"h":2.69,"l":2.68,"n":11,"o":2.69,"t":"2026-10-20T16:30:00Z","v":496,"vw":2.685},{"c":2.69,"h":2.69,"l":2.68,"n":22,"o":2.68,"t":"2026-10-20T16:45:00Z","v":1126,"vw":2.686},{"c":2.69,"h":2.69,"l":2.67,"n":28,"o":2.68,"t":"2026-10-20T17:00:00Z","v":1541,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":2,"o":2.685,"t":"2026-10-20T17:15:00Z","v":118,"vw":2.685},{"c":2.685,"h":2.685,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T17:30:00Z","v":3100,"vw":2.684839},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-10-20T17:45:00Z","v":524,"vw":2.68},{"c":2.68,"h":2.685,"l":2.68,"n":9,"o":2.68,"t":"2026-10-20T18:00:00Z","v":794,"vw":2.681429},{"c":2.675,"h":2.685,"l":2.675,"n":58,"o":2.68,"t":"2026-10-20T18:15:00Z","v":2818,"vw":2.679742},{"c":2.685,"h":2.685,"l":2.67,"n":20,"o":2.67,"t":"2026-10-20T18:30:00Z","v":3454,"vw":2.675807},{"c":2.68,"h":2.68,"l":2.675,"n":16,"o":2.68,"t":"2026-10-20T18:45:00Z","v":979,"vw":2.678571},{"c":2.685,"h":2.685,"l":2.67,"n":25,"o":2.67,"t":"2026-10-20T19:00:00Z","v":1156,"vw":2.678571},{"c":2.68,"h":2.68,"l":2.67,"n":31,"o":2.675,"t":"2026-10-20T19:15:00Z","v":1836,"vw":2.676706},{"c":2.68,"h":2.685,"l":2.68,"n":41,"o":2.68,"t":"2026-10-20T19:30:00Z","v":2045,"vw":2.682143},{"c":2.69,"h":2.69,"l":2.68,"n":126,"o":2.68,"t":"2026-10-20T19:45:00Z","v":5614,"vw":2.688216},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T20:00:00Z","v":1349,"vw":2.69},{"c":2.73,"h":2.74,"l":2.73,"n":5,"o":2.74,"t":"2026-10-20T21:15:00Z","v":330,"vw":2.736656},{"c":2.73,"h":2.76,"l":2.7,"n":27,"o":2.7,"t":"2026-10-21T13:30:00Z","v":1863,"vw":2.730611},{"c":2.73,"h":2.73,"l":2.72,"n":12,"o":2.72,"t":"2026-10-21T13:45:00Z","v":515,"vw":2.724167},{"c":2.73,"h":2.73,"l":2.73,"n":29,"o":2.73,"t":"2026-10-21T14:00:00Z","v":698,"vw":2.73},{"c":2.765,"h":2.77,"l":2.73,"n":32,"o":2.735,"t":"2026-10-21T14:15:00Z","v":3265,"vw":2.755543},{"c":2.75,"h":2.765,"l":2.75,"n":18,"o":2.765,"t":"2026-10-21T14:30:00Z","v":1067,"vw":2.753571},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-21T14:45:00Z","v":130,"vw":2.765},{"c":2.74,"h":2.7505,"l":2.74,"n":14,"o":2.7505,"t":"2026-10-21T15:00:00Z","v":1316,"vw":2.749421},{"c":2.75,"h":2.76,"l":2.75,"n":33,"o":2.75,"t":"2026-10-21T15:45:00Z","v":2311,"vw":2.754211},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-21T16:00:00Z","v":323,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-21T16:15:00Z","v":101,"vw":2.74},{"c":2.755,"h":2.755,"l":2.75,"n":29,"o":2.75,"t":"2026-10-21T16:30:00Z","v":1116,"vw":2.750625},{"c":2.76,"h":2.765,"l":2.76,"n":5,"o":2.765,"t":"2026-10-21T17:00:00Z","v":317,"vw":2.763252},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-21T17:15:00Z","v":130,"vw":2.765},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-21T17:30:00Z","v":135,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":7,"o":2.76,"t":"2026-10-21T17:45:00Z","v":424,"vw":2.763333},{"c":2.77,"h":2.78,"l":2.76,"n":5,"o":2.78,"t":"2026-10-21T18:00:00Z","v":339,"vw":2.77},{"c":2.77,"h":2.78,"l":2.76,"n":16,"o":2.78,"t":"2026-10-21T18:15:00Z","v":716,"vw":2.773334},{"c":2.78,"h":2.78,"l":2.775,"n":22,"o":2.78,"t":"2026-10-21T18:30:00Z","v":681,"vw":2.7775},{"c":2.775,"h":2.775,"l":2.77,"n":14,"o":2.77,"t":"2026-10-21T18:45:00Z","v":399,"vw":2.7725},{"c":2.775,"h":2.775,"l":2.775,"n":6,"o":2.775,"t":"2026-10-21T19:00:00Z","v":244,"vw":2.775},{"c":2.78,"h":2.78,"l":2.775,"n":10,"o":2.78,"t":"2026-10-21T19:15:00Z","v":739,"vw":2.7775},{"c":2.78,"h":2.78,"l":2.78,"n":25,"o":2.78,"t":"2026-10-21T19:30:00Z","v":944,"vw":2.78},{"c":2.77,"h":2.78,"l":2.76,"n":100,"o":2.78,"t":"2026-10-21T19:45:00Z","v":5316,"vw":2.771549},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T20:00:00Z","v":3015,"vw":2.76},{"c":2.69,"h":2.75,"l":2.69,"n":16,"o":2.75,"t":"2026-10-22T13:30:00Z","v":1153,"vw":2.711582},{"c":2.71,"h":2.725,"l":2.71,"n":24,"o":2.725,"t":"2026-10-22T14:00:00Z","v":2003,"vw":2.711666},{"c":2.72,"h":2.72,"l":2.7,"n":35,"o":2.71,"t":"2026-10-22T14:15:00Z","v":2755,"vw":2.711178},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-22T14:30:00Z","v":125,"vw":2.715},{"c":2.705,"h":2.715,"l":2.705,"n":18,"o":2.715,"t":"2026-10-22T15:00:00Z","v":2772,"vw":2.710002},{"c":2.695,"h":2.705,"l":2.69,"n":19,"o":2.705,"t":"2026-10-22T15:15:00Z","v":946,"vw":2.697},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-22T15:30:00Z","v":133,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-10-22T15:45:00Z","v":350,"vw":2.7},{"c":2.715,"h":2.715,"l":2.705,"n":24,"o":2.705,"t":"2026-10-22T16:00:00Z","v":2452,"vw":2.707957},{"c":2.72,"h":2.725,"l":2.71,"n":31,"o":2.715,"t":"2026-10-22T16:30:00Z","v":1647,"vw":2.717301},{"c":2.725,"h":2.725,"l":2.725,"n":3,"o":2.725,"t":"2026-10-22T16:45:00Z","v":800,"vw":2.725},{"c":2.715,"h":2.725,"l":2.715,"n":16,"o":2.725,"t":"2026-10-22T17:00:00Z","v":750,"vw":2.717387},{"c":2.72,"h":2.73,"l":2.71,"n":32,"o":2.71,"t":"2026-10-22T17:15:00Z","v":4663,"vw":2.722164},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-22T17:30:00Z","v":200,"vw":2.725},{"c":2.725,"h":2.725,"l":2.72,"n":14,"o":2.725,"t":"2026-10-22T17:45:00Z","v":544,"vw":2.72375},{"c":2.715,"h":2.725,"l":2.715,"n":17,"o":2.725,"t":"2026-10-22T18:00:00Z","v":1084,"vw":2.720854},{"c":2.725,"h":2.73,"l":2.715,"n":52,"o":2.715,"t":"2026-10-22T18:15:00Z","v":4109,"vw":2.726737},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-22T18:30:00Z","v":100,"vw":2.725},{"c":2.725,"h":2.725,"l":2.72,"n":12,"o":2.725,"t":"2026-10-22T18:45:00Z","v":596,"vw":2.72375},{"c":2.71,"h":2.72,"l":2.71,"n":11,"o":2.72,"t":"2026-10-22T19:00:00Z","v":860,"vw":2.715713},{"c":2.715,"h":2.72,"l":2.715,"n":35,"o":2.715,"t":"2026-10-22T19:15:00Z","v":1405,"vw":2.71865},{"c":2.715,"h":2.725,"l":2.715,"n":54,"o":2.715,"t":"2026-10-22T19:30:00Z","v":3633,"vw":2.716646},{"c":2.725,"h":2.73,"l":2.715,"n":124,"o":2.715,"t":"2026-10-22T19:45:00Z","v":5907,"vw":2.721598},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T20:00:00Z","v":3647,"vw":2.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.2532137351042093,"strike":4.954089498511296,"iv":2.404281023779445,"gamma":0.19022048717580498,"theta":-0.011035827813513067,"vega":0.002632731946297854,"rho":0.0004427382174518437,"breakevenPct":91.44497182409944},{"delta":0.35,"premium":0.2762413845540472,"strike":4.625123077799326,"iv":2.2185463020931926,"gamma":0.2266520572594772,"theta":-0.010226735613310244,"vega":0.0026551539374107423,"rho":0.0005317856578304335,"breakevenPct":80.1972228806387},{"delta":0.4,"premium":0.2992690340038851,"strike":4.296156657087356,"iv":2.0328115804069395,"gamma":0.2630836273431495,"theta":-0.00941764341310742,"vega":0.00267757592852363,"rho":0.0006208330982090234,"breakevenPct":68.94947393717796},{"delta":0.45,"premium":0.322296683453723,"strike":3.967190236375386,"iv":1.847076858720687,"gamma":0.29951519742682176,"theta":-0.008608551212904596,"vega":0.0026999979196365184,"rho":0.0007098805385876131,"breakevenPct":57.70172499371723},{"delta":0.5,"premium":0.3453243329035609,"strike":3.638223815663416,"iv":1.6613421370344343,"gamma":0.335946767510494,"theta":-0.007799459012701772,"vega":0.0027224199107494067,"rho":0.0007989279789662029,"breakevenPct":46.45397605025649},{"delta":0.55,"premium":0.36835198235339883,"strike":3.309257394951446,"iv":1.4756074153481815,"gamma":0.3723783375941663,"theta":-0.006990366812498947,"vega":0.002744841901862295,"rho":0.0008879754193447927,"breakevenPct":35.206227106795744},{"delta":0.6,"premium":0.39137963180323665,"strike":2.9802909742394763,"iv":1.2898726936619291,"gamma":0.40880990767783854,"theta":-0.006181274612296124,"vega":0.0027672638929751832,"rho":0.0009770228597233822,"breakevenPct":23.958478163335016},{"delta":0.65,"premium":0.4144072812530746,"strike":2.6513245535275063,"iv":1.1041379719756763,"gamma":0.4452414777615108,"theta":-0.005372182412093299,"vega":0.0027896858840880715,"rho":0.0010660703001019723,"breakevenPct":12.710729219874281}],"put":[{"delta":0.35,"premium":0.737931441407496,"strike":2.6863938397398597,"iv":2.4541225828429636,"gamma":0.1884528174502901,"theta":-0.011304520475288021,"vega":0.002702896394056726,"rho":-0.0013448391836590385,"breakevenPct":28.365353002486646},{"delta":0.4,"premium":0.9511878791422054,"strike":2.974578215057034,"iv":2.4205036229769146,"gamma":0.18861212323173104,"theta":-0.010970103945926485,"vega":0.0026679211987255744,"rho":-0.0016219057770295883,"breakevenPct":25.610649414896006},{"delta":0.45,"premium":1.1644443168769145,"strike":3.2627625903742086,"iv":2.3868846631108656,"gamma":0.18877142901317198,"theta":-0.01063568741656495,"vega":0.0026329460033944225,"rho":-0.001898972370400138,"breakevenPct":22.855945827305366},{"delta":0.5,"premium":1.3777007546116238,"strike":3.5509469656913835,"iv":2.3532657032448165,"gamma":0.18893073479461292,"theta":-0.010301270887203416,"vega":0.002597970808063271,"rho":-0.0021760389637706873,"breakevenPct":20.10124223971473},{"delta":0.55,"premium":1.590957192346333,"strike":3.8391313410085584,"iv":2.3196467433787675,"gamma":0.18909004057605386,"theta":-0.00996685435784188,"vega":0.002562995612732119,"rho":-0.0024531055571412374,"breakevenPct":17.34653865212409},{"delta":0.6,"premium":1.8042136300810419,"strike":4.127315716325732,"iv":2.286027783512719,"gamma":0.18924934635749482,"theta":-0.009632437828480346,"vega":0.0025280204174009677,"rho":-0.0027301721505117865,"breakevenPct":14.591835064533452},{"delta":0.65,"premium":2.017470067815751,"strike":4.415500091642907,"iv":2.25240882364667,"gamma":0.18940865213893576,"theta":-0.009298021299118811,"vega":0.002493045222069816,"rho":-0.003007238743882336,"breakevenPct":11.837131476942812},{"delta":0.7,"premium":2.2307265055504604,"strike":4.703684466960081,"iv":2.218789863780621,"gamma":0.1895679579203767,"theta":-0.008963604769757277,"vega":0.0024580700267386644,"rho":-0.0032843053372528857,"breakevenPct":9.082427889352179},{"delta":0.75,"premium":2.4439829432851696,"strike":4.991868842277256,"iv":2.185170903914572,"gamma":0.18972726370181764,"theta":-0.008629188240395741,"vega":0.0024230948314075125,"rho":-0.003561371930623435,"breakevenPct":6.327724301761535}]},"raw":{"call":[{"delta":0.3,"premium":0.2532137351042093,"strike":4.954089498511296,"iv":2.404281023779445,"gamma":0.19022048717580498,"theta":-0.011035827813513067,"vega":0.002632731946297854,"rho":0.0004427382174518437,"breakevenPct":91.44497182409944},{"delta":0.35,"premium":0.2762413845540472,"strike":4.625123077799326,"iv":2.2185463020931926,"gamma":0.2266520572594772,"theta":-0.010226735613310244,"vega":0.0026551539374107423,"rho":0.0005317856578304335,"breakevenPct":80.1972228806387},{"delta":0.4,"premium":0.2992690340038851,"strike":4.296156657087356,"iv":2.0328115804069395,"gamma":0.2630836273431495,"theta":-0.00941764341310742,"vega":0.00267757592852363,"rho":0.0006208330982090234,"breakevenPct":68.94947393717796},{"delta":0.45,"premium":0.322296683453723,"strike":3.967190236375386,"iv":1.847076858720687,"gamma":0.29951519742682176,"theta":-0.008608551212904596,"vega":0.0026999979196365184,"rho":0.0007098805385876131,"breakevenPct":57.70172499371723},{"delta":0.5,"premium":0.3453243329035609,"strike":3.638223815663416,"iv":1.6613421370344343,"gamma":0.335946767510494,"theta":-0.007799459012701772,"vega":0.0027224199107494067,"rho":0.0007989279789662029,"breakevenPct":46.45397605025649},{"delta":0.55,"premium":0.36835198235339883,"strike":3.309257394951446,"iv":1.4756074153481815,"gamma":0.3723783375941663,"theta":-0.006990366812498947,"vega":0.002744841901862295,"rho":0.0008879754193447927,"breakevenPct":35.206227106795744},{"delta":0.6,"premium":0.39137963180323665,"strike":2.9802909742394763,"iv":1.2898726936619291,"gamma":0.40880990767783854,"theta":-0.006181274612296124,"vega":0.0027672638929751832,"rho":0.0009770228597233822,"breakevenPct":23.958478163335016},{"delta":0.65,"premium":0.4144072812530746,"strike":2.6513245535275063,"iv":1.1041379719756763,"gamma":0.4452414777615108,"theta":-0.005372182412093299,"vega":0.0027896858840880715,"rho":0.0010660703001019723,"breakevenPct":12.710729219874281}],"put":[{"delta":0.35,"premium":0.737931441407496,"strike":2.6863938397398597,"iv":2.4541225828429636,"gamma":0.1884528174502901,"theta":-0.011304520475288021,"vega":0.002702896394056726,"rho":-0.0013448391836590385,"breakevenPct":28.365353002486646},{"delta":0.4,"premium":0.9511878791422054,"strike":2.974578215057034,"iv":2.4205036229769146,"gamma":0.18861212323173104,"theta":-0.010970103945926485,"vega":0.0026679211987255744,"rho":-0.0016219057770295883,"breakevenPct":25.610649414896006},{"delta":0.45,"premium":1.1644443168769145,"strike":3.2627625903742086,"iv":2.3868846631108656,"gamma":0.18877142901317198,"theta":-0.01063568741656495,"vega":0.0026329460033944225,"rho":-0.001898972370400138,"breakevenPct":22.855945827305366},{"delta":0.5,"premium":1.3777007546116238,"strike":3.5509469656913835,"iv":2.3532657032448165,"gamma":0.18893073479461292,"theta":-0.010301270887203416,"vega":0.002597970808063271,"rho":-0.0021760389637706873,"breakevenPct":20.10124223971473},{"delta":0.55,"premium":1.590957192346333,"strike":3.8391313410085584,"iv":2.3196467433787675,"gamma":0.18909004057605386,"theta":-0.00996685435784188,"vega":0.002562995612732119,"rho":-0.0024531055571412374,"breakevenPct":17.34653865212409},{"delta":0.6,"premium":1.8042136300810419,"strike":4.127315716325732,"iv":2.286027783512719,"gamma":0.18924934635749482,"theta":-0.009632437828480346,"vega":0.0025280204174009677,"rho":-0.0027301721505117865,"breakevenPct":14.591835064533452},{"delta":0.65,"premium":2.017470067815751,"strike":4.415500091642907,"iv":2.25240882364667,"gamma":0.18940865213893576,"theta":-0.009298021299118811,"vega":0.002493045222069816,"rho":-0.003007238743882336,"breakevenPct":11.837131476942812},{"delta":0.7,"premium":2.2307265055504604,"strike":4.703684466960081,"iv":2.218789863780621,"gamma":0.1895679579203767,"theta":-0.008963604769757277,"vega":0.0024580700267386644,"rho":-0.0032843053372528857,"breakevenPct":9.082427889352179},{"delta":0.75,"premium":2.4439829432851696,"strike":4.991868842277256,"iv":2.185170903914572,"gamma":0.18972726370181764,"theta":-0.008629188240395741,"vega":0.0024230948314075125,"rho":-0.003561371930623435,"breakevenPct":6.327724301761535}]}},"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"}}