{"symbol":"DAIO","url":"https://intraalpha.com/companies/DAIO","capturedAt":"2026-10-23T01:58:52.036Z","state":"ready","quote":{"symbol":"DAIO","last_price":2.38,"prev_close":2.59,"regular_close":2.49,"change":-0.21,"change_pct":-8.1081,"regular_change":-0.1,"regular_change_pct":-3.861,"extended_change":-0.11,"extended_change_pct":-4.4177,"bid":2.5,"ask":2.7,"bid_size":900,"ask_size":200,"volume":65207,"vwap":2.520003,"open":2.55,"high":2.59,"low":2.45,"close":2.49,"trade_count":217,"last_trade_at":"2026-10-22T20:17:23.268489577Z","last_quote_at":"2026-10-22T22:33:47.912387286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DAIO","fetched_at":"2026-10-23T01:58:51.428384+00:00","name":"Data I/O Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Data I / O Corporation is dedicated to the design, manufacture, and sale of programming and security implementation systems and services for electronic device manufacturers in the United States, Europe, and internationally. The company is headquartered in Redmond, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26924700,"ebitda":-7289000,"pe_ratio":null,"peg_ratio":0,"book_value":1.14,"dividend_per_share":null,"dividend_yield":null,"eps":-0.95,"revenue_ttm":17775000,"gross_profit_ttm":8993000,"profit_margin":-0.501,"operating_margin_ttm":-0.141,"return_on_assets_ttm":-0.199,"return_on_equity_ttm":-0.613,"quarterly_earnings_growth":-0.827,"quarterly_revenue_growth":-0.134,"analyst_target_price":5.5,"analyst_number":null,"beta":1.427,"fifty_two_week_high":4.49,"fifty_two_week_low":2.16,"fifty_day_ma":2.861,"two_hundred_day_ma":3.014,"shares_outstanding":10395600,"forward_pe":9.93,"price_to_sales":1.515,"price_to_book":2.552,"ev_to_revenue":1.511,"ev_to_ebitda":203.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:51.428384+00:00"},"optionObservedAt":"2026-10-22T19:50:14.126Z","bars":[{"c":2.8,"h":2.8,"l":2.8,"n":68,"o":2.8,"t":"2026-10-16T08:00:00Z","v":1653,"vw":2.8},{"c":2.68,"h":2.68,"l":2.68,"n":10,"o":2.68,"t":"2026-10-16T13:25:00Z","v":112,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-16T13:30:00Z","v":232,"vw":2.69},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T14:00:00Z","v":1000,"vw":2.78},{"c":2.71,"h":2.7295,"l":2.71,"n":5,"o":2.71,"t":"2026-10-16T14:30:00Z","v":700,"vw":2.720663},{"c":2.69,"h":2.71,"l":2.68,"n":20,"o":2.71,"t":"2026-10-16T14:55:00Z","v":2880,"vw":2.700368},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T15:15:00Z","v":300,"vw":2.67},{"c":2.63,"h":2.67,"l":2.63,"n":13,"o":2.67,"t":"2026-10-16T15:20:00Z","v":5613,"vw":2.650953},{"c":2.63,"h":2.67,"l":2.62,"n":27,"o":2.645,"t":"2026-10-16T15:30:00Z","v":5411,"vw":2.632384},{"c":2.64,"h":2.64,"l":2.62,"n":7,"o":2.63,"t":"2026-10-16T15:35:00Z","v":2036,"vw":2.629404},{"c":2.62,"h":2.63,"l":2.62,"n":3,"o":2.62,"t":"2026-10-16T15:50:00Z","v":1078,"vw":2.620928},{"c":2.61,"h":2.63,"l":2.61,"n":5,"o":2.63,"t":"2026-10-16T16:00:00Z","v":1487,"vw":2.613943},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-16T16:15:00Z","v":1256,"vw":2.598914},{"c":2.605,"h":2.605,"l":2.59,"n":8,"o":2.59,"t":"2026-10-16T16:50:00Z","v":1475,"vw":2.600123},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-16T16:55:00Z","v":5100,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T17:05:00Z","v":235,"vw":2.59},{"c":2.62,"h":2.62,"l":2.61,"n":4,"o":2.6199,"t":"2026-10-16T17:25:00Z","v":6100,"vw":2.619754},{"c":2.62,"h":2.62,"l":2.61,"n":5,"o":2.61,"t":"2026-10-16T17:40:00Z","v":2000,"vw":2.6175},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-16T18:05:00Z","v":900,"vw":2.61},{"c":2.62,"h":2.62,"l":2.61,"n":36,"o":2.61,"t":"2026-10-16T18:10:00Z","v":6602,"vw":2.617763},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T18:25:00Z","v":164,"vw":2.61},{"c":2.6,"h":2.62,"l":2.6,"n":7,"o":2.62,"t":"2026-10-16T18:30:00Z","v":2209,"vw":2.610565},{"c":2.55,"h":2.59,"l":2.55,"n":11,"o":2.59,"t":"2026-10-16T18:50:00Z","v":3868,"vw":2.574619},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-16T18:55:00Z","v":900,"vw":2.56},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T19:15:00Z","v":300,"vw":2.58},{"c":2.55,"h":2.56,"l":2.55,"n":3,"o":2.56,"t":"2026-10-16T19:25:00Z","v":1000,"vw":2.55659},{"c":2.58,"h":2.65,"l":2.565,"n":25,"o":2.58,"t":"2026-10-16T19:30:00Z","v":1894,"vw":2.586663},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T19:40:00Z","v":370,"vw":2.57},{"c":2.58,"h":2.59,"l":2.58,"n":3,"o":2.59,"t":"2026-10-16T19:50:00Z","v":230,"vw":2.585},{"c":2.5775,"h":2.61,"l":2.57,"n":25,"o":2.61,"t":"2026-10-16T19:55:00Z","v":1216,"vw":2.589023},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T20:00:00Z","v":398,"vw":2.58},{"c":2.58,"h":2.58,"l":2.55,"n":2,"o":2.55,"t":"2026-10-19T12:00:00Z","v":200,"vw":2.565},{"c":2.6601,"h":3.1599,"l":2.6601,"n":18,"o":3.1599,"t":"2026-10-19T12:15:00Z","v":2632,"vw":2.807199},{"c":2.7815,"h":2.7815,"l":2.7,"n":6,"o":2.7,"t":"2026-10-19T12:20:00Z","v":207,"vw":2.74075},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-10-19T13:20:00Z","v":269,"vw":2.8},{"c":2.8425,"h":2.8425,"l":2.83,"n":4,"o":2.83,"t":"2026-10-19T13:25:00Z","v":2233,"vw":2.832799},{"c":2.71,"h":3.05,"l":2.57,"n":43,"o":2.57,"t":"2026-10-19T13:30:00Z","v":5403,"vw":2.931742},{"c":2.83,"h":2.835,"l":2.83,"n":6,"o":2.835,"t":"2026-10-19T13:40:00Z","v":360,"vw":2.833571},{"c":2.68,"h":2.6847,"l":2.6475,"n":12,"o":2.6847,"t":"2026-10-19T13:45:00Z","v":1885,"vw":2.670992},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-19T13:50:00Z","v":3859,"vw":2.69},{"c":2.6,"h":2.62,"l":2.55,"n":10,"o":2.5501,"t":"2026-10-19T14:05:00Z","v":1042,"vw":2.568931},{"c":2.59,"h":2.62,"l":2.59,"n":10,"o":2.62,"t":"2026-10-19T14:35:00Z","v":917,"vw":2.616667},{"c":2.6,"h":2.6577,"l":2.6,"n":2,"o":2.6577,"t":"2026-10-19T14:40:00Z","v":400,"vw":2.614425},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-19T14:55:00Z","v":10010,"vw":2.55},{"c":2.5617,"h":2.5617,"l":2.5617,"n":1,"o":2.5617,"t":"2026-10-19T15:05:00Z","v":664,"vw":2.5617},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.6},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T15:55:00Z","v":100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.54,"n":13,"o":2.55,"t":"2026-10-19T16:30:00Z","v":3396,"vw":2.54685},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-19T16:35:00Z","v":350,"vw":2.56},{"c":2.54,"h":2.54,"l":2.5301,"n":3,"o":2.5301,"t":"2026-10-19T16:45:00Z","v":201,"vw":2.53505},{"c":2.5306,"h":2.5306,"l":2.5306,"n":2,"o":2.5306,"t":"2026-10-19T17:00:00Z","v":138,"vw":2.5306},{"c":2.535,"h":2.535,"l":2.53,"n":5,"o":2.535,"t":"2026-10-19T17:05:00Z","v":1923,"vw":2.534472},{"c":2.53,"h":2.54,"l":2.53,"n":7,"o":2.54,"t":"2026-10-19T17:15:00Z","v":993,"vw":2.532322},{"c":2.51,"h":2.545,"l":2.51,"n":30,"o":2.545,"t":"2026-10-19T17:20:00Z","v":14180,"vw":2.514913},{"c":2.52,"h":2.52,"l":2.52,"n":10,"o":2.52,"t":"2026-10-19T17:45:00Z","v":1255,"vw":2.52},{"c":2.5238,"h":2.5238,"l":2.5238,"n":1,"o":2.5238,"t":"2026-10-19T17:50:00Z","v":709,"vw":2.5238},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-19T18:15:00Z","v":151,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":14,"o":2.52,"t":"2026-10-19T18:20:00Z","v":1349,"vw":2.52},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-19T18:40:00Z","v":982,"vw":2.56},{"c":2.559,"h":2.559,"l":2.545,"n":4,"o":2.545,"t":"2026-10-19T18:50:00Z","v":400,"vw":2.551222},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-19T19:20:00Z","v":673,"vw":2.53},{"c":2.5588,"h":2.5588,"l":2.5588,"n":1,"o":2.5588,"t":"2026-10-19T19:25:00Z","v":500,"vw":2.5588},{"c":2.55,"h":2.55,"l":2.53,"n":20,"o":2.53,"t":"2026-10-19T19:45:00Z","v":2143,"vw":2.540474},{"c":2.54,"h":2.55,"l":2.52,"n":31,"o":2.52,"t":"2026-10-19T19:55:00Z","v":3806,"vw":2.538685},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-19T20:00:00Z","v":321,"vw":2.52},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T11:25:00Z","v":700,"vw":2.6},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-20T13:30:00Z","v":251,"vw":2.52},{"c":2.59,"h":2.592,"l":2.59,"n":14,"o":2.592,"t":"2026-10-20T15:20:00Z","v":3107,"vw":2.5912},{"c":2.5701,"h":2.5701,"l":2.56,"n":18,"o":2.57,"t":"2026-10-20T15:25:00Z","v":5004,"vw":2.566844},{"c":2.581,"h":2.581,"l":2.58,"n":4,"o":2.5809,"t":"2026-10-20T16:00:00Z","v":6500,"vw":2.580831},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-20T16:20:00Z","v":3050,"vw":2.63},{"c":2.57,"h":2.57,"l":2.57,"n":10,"o":2.57,"t":"2026-10-20T17:20:00Z","v":842,"vw":2.57},{"c":2.57,"h":2.5701,"l":2.57,"n":10,"o":2.57,"t":"2026-10-20T17:25:00Z","v":4388,"vw":2.570042},{"c":2.56,"h":2.6,"l":2.56,"n":12,"o":2.6,"t":"2026-10-20T18:50:00Z","v":3182,"vw":2.563342},{"c":2.554,"h":2.57,"l":2.546,"n":12,"o":2.56,"t":"2026-10-20T18:55:00Z","v":2352,"vw":2.553043},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-20T19:50:00Z","v":245,"vw":2.56},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T20:00:00Z","v":191,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":12,"o":2.6,"t":"2026-10-21T13:30:00Z","v":535,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-21T14:15:00Z","v":134,"vw":2.58},{"c":2.6471,"h":2.6471,"l":2.6471,"n":7,"o":2.6471,"t":"2026-10-21T14:25:00Z","v":257,"vw":2.6471},{"c":2.649,"h":2.649,"l":2.649,"n":8,"o":2.649,"t":"2026-10-21T14:40:00Z","v":1019,"vw":2.649},{"c":2.64,"h":2.67,"l":2.58,"n":40,"o":2.6337,"t":"2026-10-21T17:20:00Z","v":5301,"vw":2.618815},{"c":2.64,"h":2.65,"l":2.63,"n":14,"o":2.65,"t":"2026-10-21T18:15:00Z","v":939,"vw":2.635545},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-21T18:40:00Z","v":100,"vw":2.635},{"c":2.6,"h":2.635,"l":2.6,"n":4,"o":2.635,"t":"2026-10-21T18:55:00Z","v":2302,"vw":2.619783},{"c":2.62,"h":2.62,"l":2.59,"n":18,"o":2.59,"t":"2026-10-21T19:00:00Z","v":1334,"vw":2.61727},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-21T19:10:00Z","v":102,"vw":2.59},{"c":2.58,"h":2.59,"l":2.55,"n":11,"o":2.59,"t":"2026-10-21T19:15:00Z","v":18044,"vw":2.56708},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-21T19:20:00Z","v":1000,"vw":2.575},{"c":2.59,"h":2.59,"l":2.57,"n":18,"o":2.57,"t":"2026-10-21T19:55:00Z","v":613,"vw":2.57625},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T20:00:00Z","v":187,"vw":2.59},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-22T13:30:00Z","v":1766,"vw":2.55},{"c":2.55,"h":2.59,"l":2.55,"n":15,"o":2.59,"t":"2026-10-22T13:50:00Z","v":6360,"vw":2.57526},{"c":2.54,"h":2.54,"l":2.54,"n":11,"o":2.54,"t":"2026-10-22T13:55:00Z","v":1827,"vw":2.54},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-22T14:00:00Z","v":200,"vw":2.58},{"c":2.53,"h":2.55,"l":2.53,"n":7,"o":2.55,"t":"2026-10-22T14:05:00Z","v":1019,"vw":2.534237},{"c":2.52,"h":2.53,"l":2.52,"n":6,"o":2.52,"t":"2026-10-22T14:55:00Z","v":755,"vw":2.521445},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T15:00:00Z","v":564,"vw":2.53},{"c":2.5383,"h":2.55,"l":2.535,"n":15,"o":2.55,"t":"2026-10-22T15:20:00Z","v":2032,"vw":2.543258},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T15:45:00Z","v":100,"vw":2.53},{"c":2.58,"h":2.59,"l":2.58,"n":3,"o":2.59,"t":"2026-10-22T17:20:00Z","v":1501,"vw":2.584},{"c":2.5702,"h":2.5702,"l":2.5702,"n":1,"o":2.5702,"t":"2026-10-22T18:25:00Z","v":100,"vw":2.5702},{"c":2.53,"h":2.53,"l":2.53,"n":8,"o":2.53,"t":"2026-10-22T18:45:00Z","v":601,"vw":2.53},{"c":2.5456,"h":2.55,"l":2.525,"n":38,"o":2.55,"t":"2026-10-22T18:50:00Z","v":23842,"vw":2.536371},{"c":2.5,"h":2.52,"l":2.5,"n":25,"o":2.52,"t":"2026-10-22T19:05:00Z","v":8317,"vw":2.503789},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-22T19:15:00Z","v":301,"vw":2.46},{"c":2.5,"h":2.5,"l":2.4949,"n":9,"o":2.5,"t":"2026-10-22T19:20:00Z","v":1467,"vw":2.498245},{"c":2.5,"h":2.5,"l":2.49,"n":4,"o":2.49,"t":"2026-10-22T19:30:00Z","v":518,"vw":2.496994},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-22T19:40:00Z","v":207,"vw":2.5},{"c":2.495,"h":2.5,"l":2.4928,"n":7,"o":2.495,"t":"2026-10-22T19:45:00Z","v":1300,"vw":2.496512},{"c":2.465,"h":2.49,"l":2.45,"n":4,"o":2.49,"t":"2026-10-22T19:50:00Z","v":11109,"vw":2.45063},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-22T20:00:00Z","v":560,"vw":2.497281},{"c":2.38,"h":2.39,"l":2.38,"n":4,"o":2.39,"t":"2026-10-22T20:15:00Z","v":360,"vw":2.386154}],"history":[{"c":2.42,"h":2.53,"l":2.42,"n":95,"o":2.53,"t":"2024-10-21T04:00:00Z","v":6219,"vw":2.464921},{"c":2.44,"h":2.5199,"l":2.4,"n":65,"o":2.4,"t":"2024-10-22T04:00:00Z","v":8902,"vw":2.467336},{"c":2.5,"h":2.5,"l":2.4,"n":140,"o":2.4,"t":"2024-10-23T04:00:00Z","v":7298,"vw":2.463366},{"c":2.44,"h":2.5399,"l":2.42,"n":166,"o":2.53,"t":"2024-10-24T04:00:00Z","v":38229,"vw":2.460946},{"c":2.55,"h":2.61,"l":2.44,"n":242,"o":2.53,"t":"2024-10-25T04:00:00Z","v":51818,"vw":2.51369},{"c":2.7,"h":2.7,"l":2.54,"n":338,"o":2.56,"t":"2024-10-28T04:00:00Z","v":66848,"vw":2.61315},{"c":2.62,"h":2.6895,"l":2.62,"n":123,"o":2.655,"t":"2024-10-29T04:00:00Z","v":6308,"vw":2.653133},{"c":2.65,"h":2.7,"l":2.59,"n":237,"o":2.6,"t":"2024-10-30T04:00:00Z","v":41099,"vw":2.663718},{"c":2.71,"h":2.71,"l":2.54,"n":301,"o":2.68,"t":"2024-10-31T04:00:00Z","v":34444,"vw":2.620633},{"c":2.68,"h":2.7,"l":2.5915,"n":187,"o":2.62,"t":"2024-11-01T04:00:00Z","v":10635,"vw":2.656833},{"c":2.59,"h":2.7013,"l":2.535,"n":675,"o":2.6148,"t":"2024-11-04T05:00:00Z","v":113119,"vw":2.603243},{"c":2.6,"h":2.665,"l":2.549,"n":61,"o":2.549,"t":"2024-11-05T05:00:00Z","v":2739,"vw":2.635429},{"c":2.68,"h":2.72,"l":2.56,"n":121,"o":2.5646,"t":"2024-11-06T05:00:00Z","v":13646,"vw":2.635201},{"c":2.59,"h":2.65,"l":2.59,"n":68,"o":2.62,"t":"2024-11-07T05:00:00Z","v":19794,"vw":2.612953},{"c":2.61,"h":2.7,"l":2.59,"n":123,"o":2.59,"t":"2024-11-08T05:00:00Z","v":18879,"vw":2.615252},{"c":2.59,"h":2.63,"l":2.55,"n":125,"o":2.63,"t":"2024-11-11T05:00:00Z","v":16342,"vw":2.586404},{"c":2.55,"h":2.62,"l":2.55,"n":125,"o":2.58,"t":"2024-11-12T05:00:00Z","v":12944,"vw":2.585339},{"c":2.61,"h":2.61,"l":2.5659,"n":166,"o":2.5659,"t":"2024-11-13T05:00:00Z","v":24560,"vw":2.583623},{"c":2.63,"h":2.63,"l":2.57,"n":198,"o":2.6199,"t":"2024-11-14T05:00:00Z","v":17450,"vw":2.600455},{"c":2.59,"h":2.63,"l":2.57,"n":109,"o":2.63,"t":"2024-11-15T05:00:00Z","v":10438,"vw":2.586699},{"c":2.57,"h":2.63,"l":2.56,"n":88,"o":2.62,"t":"2024-11-18T05:00:00Z","v":12507,"vw":2.589783},{"c":2.57,"h":2.6,"l":2.5099,"n":340,"o":2.575,"t":"2024-11-19T05:00:00Z","v":105944,"vw":2.545252},{"c":2.58,"h":2.58,"l":2.53,"n":77,"o":2.53,"t":"2024-11-20T05:00:00Z","v":10081,"vw":2.556169},{"c":2.6,"h":2.62,"l":2.54,"n":133,"o":2.54,"t":"2024-11-21T05:00:00Z","v":24394,"vw":2.599799},{"c":2.6,"h":2.62,"l":2.58,"n":135,"o":2.5908,"t":"2024-11-22T05:00:00Z","v":24748,"vw":2.598441},{"c":2.61,"h":2.62,"l":2.56,"n":188,"o":2.56,"t":"2024-11-25T05:00:00Z","v":28947,"vw":2.603757},{"c":2.62,"h":2.62,"l":2.58,"n":115,"o":2.62,"t":"2024-11-26T05:00:00Z","v":41722,"vw":2.599731},{"c":2.69,"h":2.72,"l":2.58,"n":346,"o":2.62,"t":"2024-11-27T05:00:00Z","v":108057,"vw":2.658381},{"c":2.68,"h":2.7,"l":2.65,"n":49,"o":2.7,"t":"2024-11-29T05:00:00Z","v":10130,"vw":2.679822},{"c":2.62,"h":2.7,"l":2.59,"n":395,"o":2.65,"t":"2024-12-02T05:00:00Z","v":99835,"vw":2.663285},{"c":2.66,"h":2.66,"l":2.56,"n":268,"o":2.6,"t":"2024-12-03T05:00:00Z","v":67816,"vw":2.587908},{"c":2.64,"h":2.66,"l":2.58,"n":242,"o":2.655,"t":"2024-12-04T05:00:00Z","v":59448,"vw":2.614781},{"c":2.6,"h":2.64,"l":2.59,"n":67,"o":2.64,"t":"2024-12-05T05:00:00Z","v":10137,"vw":2.610604},{"c":2.62,"h":2.62,"l":2.58,"n":154,"o":2.5972,"t":"2024-12-06T05:00:00Z","v":16881,"vw":2.597125},{"c":2.65,"h":2.65,"l":2.59,"n":122,"o":2.64,"t":"2024-12-09T05:00:00Z","v":30646,"vw":2.63288},{"c":2.86,"h":2.89,"l":2.6276,"n":374,"o":2.6276,"t":"2024-12-10T05:00:00Z","v":73603,"vw":2.727591},{"c":2.9,"h":2.97,"l":2.75,"n":271,"o":2.82,"t":"2024-12-11T05:00:00Z","v":78120,"vw":2.880117},{"c":2.88,"h":2.9,"l":2.77,"n":171,"o":2.8421,"t":"2024-12-12T05:00:00Z","v":10043,"vw":2.864701},{"c":2.88,"h":2.8858,"l":2.74,"n":227,"o":2.8,"t":"2024-12-13T05:00:00Z","v":71690,"vw":2.828986},{"c":2.8,"h":2.89,"l":2.788,"n":172,"o":2.89,"t":"2024-12-16T05:00:00Z","v":49247,"vw":2.844563},{"c":2.765,"h":2.804,"l":2.73,"n":97,"o":2.8,"t":"2024-12-17T05:00:00Z","v":26153,"vw":2.772571},{"c":2.72,"h":2.7902,"l":2.72,"n":108,"o":2.72,"t":"2024-12-18T05:00:00Z","v":38356,"vw":2.764993},{"c":2.75,"h":2.8499,"l":2.685,"n":111,"o":2.8499,"t":"2024-12-19T05:00:00Z","v":37489,"vw":2.729541},{"c":2.8,"h":2.8399,"l":2.71,"n":100,"o":2.75,"t":"2024-12-20T05:00:00Z","v":14736,"vw":2.771936},{"c":2.75,"h":2.8,"l":2.72,"n":89,"o":2.765,"t":"2024-12-23T05:00:00Z","v":23803,"vw":2.758439},{"c":2.77,"h":2.77,"l":2.72,"n":74,"o":2.73,"t":"2024-12-24T05:00:00Z","v":9031,"vw":2.752934},{"c":2.81,"h":2.84,"l":2.75,"n":130,"o":2.75,"t":"2024-12-26T05:00:00Z","v":13841,"vw":2.816381},{"c":2.76,"h":2.81,"l":2.7411,"n":159,"o":2.76,"t":"2024-12-27T05:00:00Z","v":18518,"vw":2.774567},{"c":2.832,"h":2.85,"l":2.7486,"n":227,"o":2.7486,"t":"2024-12-30T05:00:00Z","v":28802,"vw":2.80827},{"c":2.77,"h":2.84,"l":2.76,"n":131,"o":2.84,"t":"2024-12-31T05:00:00Z","v":25379,"vw":2.780133},{"c":2.76,"h":2.88,"l":2.76,"n":172,"o":2.88,"t":"2025-01-02T05:00:00Z","v":16611,"vw":2.84036},{"c":2.83,"h":2.86,"l":2.762,"n":80,"o":2.82,"t":"2025-01-03T05:00:00Z","v":14172,"vw":2.838529},{"c":3.03,"h":3.06,"l":2.846,"n":258,"o":2.8892,"t":"2025-01-06T05:00:00Z","v":57190,"vw":2.930128},{"c":2.99,"h":3.08,"l":2.92,"n":195,"o":3.05,"t":"2025-01-07T05:00:00Z","v":36726,"vw":3.014252},{"c":2.8925,"h":3.02,"l":2.85,"n":50,"o":3.02,"t":"2025-01-08T05:00:00Z","v":3603,"vw":2.937539},{"c":2.8,"h":2.87,"l":2.69,"n":153,"o":2.87,"t":"2025-01-10T05:00:00Z","v":64085,"vw":2.749938},{"c":2.8294,"h":2.85,"l":2.76,"n":76,"o":2.8,"t":"2025-01-13T05:00:00Z","v":6112,"vw":2.81041},{"c":2.83,"h":2.87,"l":2.74,"n":84,"o":2.74,"t":"2025-01-14T05:00:00Z","v":15848,"vw":2.778939},{"c":2.86,"h":2.89,"l":2.83,"n":64,"o":2.83,"t":"2025-01-15T05:00:00Z","v":5992,"vw":2.860328},{"c":2.9,"h":2.91,"l":2.86,"n":52,"o":2.9,"t":"2025-01-16T05:00:00Z","v":11446,"vw":2.890501},{"c":2.9,"h":2.9399,"l":2.8701,"n":44,"o":2.88,"t":"2025-01-17T05:00:00Z","v":4058,"vw":2.917865},{"c":2.9256,"h":2.938,"l":2.8608,"n":115,"o":2.93,"t":"2025-01-21T05:00:00Z","v":11365,"vw":2.897153},{"c":2.86,"h":2.96,"l":2.8,"n":99,"o":2.93,"t":"2025-01-22T05:00:00Z","v":14656,"vw":2.876384},{"c":2.9,"h":2.9815,"l":2.84,"n":211,"o":2.89,"t":"2025-01-23T05:00:00Z","v":32570,"vw":2.903549},{"c":2.94,"h":2.96,"l":2.89,"n":89,"o":2.9,"t":"2025-01-24T05:00:00Z","v":10868,"vw":2.936197},{"c":2.95,"h":2.975,"l":2.9,"n":123,"o":2.94,"t":"2025-01-27T05:00:00Z","v":26893,"vw":2.941779},{"c":2.955,"h":2.96,"l":2.8804,"n":72,"o":2.95,"t":"2025-01-28T05:00:00Z","v":37102,"vw":2.92431},{"c":2.9199,"h":3.02,"l":2.87,"n":106,"o":3.02,"t":"2025-01-29T05:00:00Z","v":17439,"vw":2.949171},{"c":3.02,"h":3.05,"l":2.903,"n":251,"o":2.935,"t":"2025-01-30T05:00:00Z","v":38239,"vw":2.987951},{"c":3.065,"h":3.08,"l":3.02,"n":148,"o":3.02,"t":"2025-01-31T05:00:00Z","v":29656,"vw":3.063057},{"c":3,"h":3.08,"l":2.96,"n":139,"o":3.08,"t":"2025-02-03T05:00:00Z","v":29712,"vw":3.014224},{"c":2.99,"h":3.0376,"l":2.99,"n":61,"o":3,"t":"2025-02-04T05:00:00Z","v":8319,"vw":3.013029},{"c":3.08,"h":3.08,"l":2.99,"n":94,"o":2.99,"t":"2025-02-05T05:00:00Z","v":23705,"vw":3.02047},{"c":3.0724,"h":3.1,"l":3.01,"n":77,"o":3.1,"t":"2025-02-06T05:00:00Z","v":8909,"vw":3.067182},{"c":3.1015,"h":3.14,"l":2.95,"n":100,"o":3.03,"t":"2025-02-07T05:00:00Z","v":19517,"vw":3.090756},{"c":3.11,"h":3.13,"l":3.05,"n":98,"o":3.12,"t":"2025-02-10T05:00:00Z","v":7376,"vw":3.080537},{"c":3.04,"h":3.12,"l":3.04,"n":89,"o":3.05,"t":"2025-02-11T05:00:00Z","v":8098,"vw":3.068079},{"c":3.03,"h":3.07,"l":2.9201,"n":88,"o":3.0401,"t":"2025-02-12T05:00:00Z","v":14927,"vw":3.023946},{"c":2.99,"h":3.09,"l":2.95,"n":121,"o":3.0875,"t":"2025-02-13T05:00:00Z","v":11206,"vw":2.989338},{"c":3.117,"h":3.117,"l":3.02,"n":122,"o":3.02,"t":"2025-02-14T05:00:00Z","v":21623,"vw":3.072564},{"c":3.05,"h":3.13,"l":3.035,"n":143,"o":3.13,"t":"2025-02-18T05:00:00Z","v":29382,"vw":3.082967},{"c":3.05,"h":3.05,"l":2.9801,"n":43,"o":2.99,"t":"2025-02-19T05:00:00Z","v":3469,"vw":2.998582},{"c":3,"h":3.04,"l":2.97,"n":75,"o":3.01,"t":"2025-02-20T05:00:00Z","v":13994,"vw":2.999604},{"c":3.0199,"h":3.03,"l":2.95,"n":88,"o":2.98,"t":"2025-02-21T05:00:00Z","v":15860,"vw":2.97841},{"c":2.92,"h":3.08,"l":2.92,"n":145,"o":3.005,"t":"2025-02-24T05:00:00Z","v":19885,"vw":2.957395},{"c":2.87,"h":2.97,"l":2.85,"n":88,"o":2.92,"t":"2025-02-25T05:00:00Z","v":24018,"vw":2.8945},{"c":3.08,"h":3.08,"l":2.84,"n":257,"o":2.89,"t":"2025-02-26T05:00:00Z","v":43260,"vw":2.963309},{"c":2.77,"h":3.03,"l":2.75,"n":131,"o":2.95,"t":"2025-02-27T05:00:00Z","v":35551,"vw":2.904356},{"c":2.81,"h":2.84,"l":2.7,"n":173,"o":2.75,"t":"2025-02-28T05:00:00Z","v":43488,"vw":2.759821},{"c":2.59,"h":2.8,"l":2.58,"n":298,"o":2.8,"t":"2025-03-03T05:00:00Z","v":74128,"vw":2.622999},{"c":2.5,"h":2.61,"l":2.5,"n":132,"o":2.5591,"t":"2025-03-04T05:00:00Z","v":36975,"vw":2.533039},{"c":2.59,"h":2.63,"l":2.51,"n":139,"o":2.56,"t":"2025-03-05T05:00:00Z","v":16817,"vw":2.556382},{"c":2.6,"h":2.63,"l":2.5311,"n":128,"o":2.63,"t":"2025-03-06T05:00:00Z","v":7670,"vw":2.556655},{"c":2.54,"h":2.63,"l":2.53,"n":80,"o":2.63,"t":"2025-03-07T05:00:00Z","v":13472,"vw":2.558356},{"c":2.41,"h":2.5721,"l":2.4,"n":112,"o":2.48,"t":"2025-03-10T04:00:00Z","v":25792,"vw":2.427964},{"c":2.4,"h":2.5136,"l":2.38,"n":56,"o":2.4783,"t":"2025-03-11T04:00:00Z","v":10824,"vw":2.461733},{"c":2.44,"h":2.4745,"l":2.31,"n":124,"o":2.44,"t":"2025-03-12T04:00:00Z","v":17241,"vw":2.408375},{"c":2.36,"h":2.4225,"l":2.3552,"n":67,"o":2.37,"t":"2025-03-13T04:00:00Z","v":10462,"vw":2.375894},{"c":2.47,"h":2.55,"l":2.34,"n":66,"o":2.34,"t":"2025-03-14T04:00:00Z","v":15374,"vw":2.427643},{"c":2.465,"h":2.5264,"l":2.42,"n":79,"o":2.42,"t":"2025-03-17T04:00:00Z","v":8896,"vw":2.468793},{"c":2.45,"h":2.53,"l":2.39,"n":80,"o":2.39,"t":"2025-03-18T04:00:00Z","v":8244,"vw":2.450801},{"c":2.45,"h":2.48,"l":2.41,"n":104,"o":2.445,"t":"2025-03-19T04:00:00Z","v":20129,"vw":2.441242},{"c":2.43,"h":2.5,"l":2.43,"n":60,"o":2.49,"t":"2025-03-20T04:00:00Z","v":10968,"vw":2.478036},{"c":2.5,"h":2.5,"l":2.42,"n":43,"o":2.45,"t":"2025-03-21T04:00:00Z","v":6258,"vw":2.458521},{"c":2.48,"h":2.48,"l":2.43,"n":23,"o":2.48,"t":"2025-03-24T04:00:00Z","v":2370,"vw":2.466234},{"c":2.43,"h":2.48,"l":2.43,"n":48,"o":2.4587,"t":"2025-03-25T04:00:00Z","v":3412,"vw":2.440604},{"c":2.45,"h":2.4871,"l":2.43,"n":38,"o":2.4871,"t":"2025-03-26T04:00:00Z","v":2052,"vw":2.46012},{"c":2.53,"h":2.53,"l":2.36,"n":106,"o":2.44,"t":"2025-03-27T04:00:00Z","v":13489,"vw":2.448744},{"c":2.51,"h":2.51,"l":2.41,"n":99,"o":2.51,"t":"2025-03-28T04:00:00Z","v":20001,"vw":2.457696},{"c":2.45,"h":2.49,"l":2.4197,"n":85,"o":2.45,"t":"2025-03-31T04:00:00Z","v":2694,"vw":2.453953},{"c":2.42,"h":2.52,"l":2.36,"n":97,"o":2.36,"t":"2025-04-01T04:00:00Z","v":11703,"vw":2.410205},{"c":2.45,"h":2.52,"l":2.37,"n":229,"o":2.45,"t":"2025-04-02T04:00:00Z","v":18781,"vw":2.424963},{"c":2.42,"h":2.4899,"l":2.3738,"n":78,"o":2.4,"t":"2025-04-03T04:00:00Z","v":21179,"vw":2.411822},{"c":2.3546,"h":2.42,"l":2.17,"n":208,"o":2.41,"t":"2025-04-04T04:00:00Z","v":55788,"vw":2.340144},{"c":2.2,"h":2.3656,"l":2.09,"n":180,"o":2.28,"t":"2025-04-07T04:00:00Z","v":39193,"vw":2.205684},{"c":2.15,"h":2.28,"l":2.1,"n":150,"o":2.17,"t":"2025-04-08T04:00:00Z","v":27027,"vw":2.182929},{"c":2.2101,"h":2.25,"l":2.1084,"n":136,"o":2.18,"t":"2025-04-09T04:00:00Z","v":22705,"vw":2.218321},{"c":2.15,"h":2.2635,"l":2.116,"n":101,"o":2.2,"t":"2025-04-10T04:00:00Z","v":17095,"vw":2.173958},{"c":2.14,"h":2.16,"l":2.05,"n":193,"o":2.12,"t":"2025-04-11T04:00:00Z","v":40453,"vw":2.11333},{"c":2.05,"h":2.2,"l":2.01,"n":101,"o":2.2,"t":"2025-04-14T04:00:00Z","v":22525,"vw":2.066502},{"c":2.01,"h":2.0992,"l":1.93,"n":134,"o":2.0992,"t":"2025-04-15T04:00:00Z","v":24701,"vw":2.016707},{"c":1.95,"h":2.1099,"l":1.95,"n":258,"o":2.01,"t":"2025-04-16T04:00:00Z","v":83094,"vw":2.041453},{"c":1.985,"h":2.0699,"l":1.95,"n":94,"o":1.96,"t":"2025-04-17T04:00:00Z","v":18925,"vw":1.996396},{"c":1.99,"h":2.07,"l":1.88,"n":190,"o":1.97,"t":"2025-04-21T04:00:00Z","v":28808,"vw":1.978783},{"c":2.06,"h":2.1,"l":1.97,"n":202,"o":2.0341,"t":"2025-04-22T04:00:00Z","v":48698,"vw":2.025014},{"c":2.08,"h":2.12,"l":2,"n":219,"o":2.04,"t":"2025-04-23T04:00:00Z","v":39851,"vw":2.058814},{"c":2.11,"h":2.2,"l":2.06,"n":111,"o":2.06,"t":"2025-04-24T04:00:00Z","v":30505,"vw":2.105488},{"c":2.3,"h":2.4229,"l":2.145,"n":307,"o":2.345,"t":"2025-04-25T04:00:00Z","v":76418,"vw":2.236149},{"c":2.28,"h":2.32,"l":2.19,"n":247,"o":2.26,"t":"2025-04-28T04:00:00Z","v":21833,"vw":2.299077},{"c":2.27,"h":2.3665,"l":2.22,"n":184,"o":2.35,"t":"2025-04-29T04:00:00Z","v":17113,"vw":2.327404},{"c":2.28,"h":2.36,"l":2.2685,"n":172,"o":2.31,"t":"2025-04-30T04:00:00Z","v":8161,"vw":2.332817},{"c":2.32,"h":2.43,"l":2.29,"n":119,"o":2.29,"t":"2025-05-01T04:00:00Z","v":20695,"vw":2.358998},{"c":2.34,"h":2.43,"l":2.28,"n":174,"o":2.33,"t":"2025-05-02T04:00:00Z","v":44177,"vw":2.339535},{"c":2.39,"h":2.42,"l":2.26,"n":106,"o":2.34,"t":"2025-05-05T04:00:00Z","v":11050,"vw":2.352538},{"c":2.38,"h":2.4314,"l":2.33,"n":120,"o":2.4,"t":"2025-05-06T04:00:00Z","v":33825,"vw":2.379278},{"c":2.42,"h":2.51,"l":2.36,"n":127,"o":2.36,"t":"2025-05-07T04:00:00Z","v":35877,"vw":2.456092},{"c":2.48,"h":2.51,"l":2.42,"n":141,"o":2.51,"t":"2025-05-08T04:00:00Z","v":17830,"vw":2.463142},{"c":2.48,"h":2.5674,"l":2.44,"n":176,"o":2.5674,"t":"2025-05-09T04:00:00Z","v":99141,"vw":2.504988},{"c":2.54,"h":2.63,"l":2.428,"n":148,"o":2.55,"t":"2025-05-12T04:00:00Z","v":24299,"vw":2.543712},{"c":2.57,"h":2.5843,"l":2.46,"n":141,"o":2.5639,"t":"2025-05-13T04:00:00Z","v":41556,"vw":2.523192},{"c":2.49,"h":2.5622,"l":2.44,"n":225,"o":2.51,"t":"2025-05-14T04:00:00Z","v":56524,"vw":2.516269},{"c":2.53,"h":2.53,"l":2.43,"n":72,"o":2.49,"t":"2025-05-15T04:00:00Z","v":12024,"vw":2.494998},{"c":2.4,"h":2.52,"l":2.4,"n":222,"o":2.5,"t":"2025-05-16T04:00:00Z","v":12326,"vw":2.435845},{"c":2.5,"h":2.5601,"l":2.4,"n":65,"o":2.46,"t":"2025-05-19T04:00:00Z","v":7030,"vw":2.497847},{"c":2.47,"h":2.545,"l":2.4,"n":129,"o":2.545,"t":"2025-05-20T04:00:00Z","v":27007,"vw":2.474635},{"c":2.5,"h":2.53,"l":2.435,"n":221,"o":2.466,"t":"2025-05-21T04:00:00Z","v":32677,"vw":2.495702},{"c":2.58,"h":2.6147,"l":2.5,"n":293,"o":2.549,"t":"2025-05-22T04:00:00Z","v":48098,"vw":2.559207},{"c":2.58,"h":2.59,"l":2.5001,"n":110,"o":2.59,"t":"2025-05-23T04:00:00Z","v":20328,"vw":2.537281},{"c":2.64,"h":2.73,"l":2.53,"n":241,"o":2.57,"t":"2025-05-27T04:00:00Z","v":47762,"vw":2.629487},{"c":2.677,"h":2.72,"l":2.6,"n":140,"o":2.71,"t":"2025-05-28T04:00:00Z","v":13774,"vw":2.650258},{"c":2.75,"h":2.7789,"l":2.61,"n":222,"o":2.72,"t":"2025-05-29T04:00:00Z","v":48968,"vw":2.736123},{"c":2.68,"h":2.75,"l":2.68,"n":108,"o":2.68,"t":"2025-05-30T04:00:00Z","v":16487,"vw":2.710125},{"c":2.78,"h":2.7896,"l":2.64,"n":271,"o":2.64,"t":"2025-06-02T04:00:00Z","v":42773,"vw":2.731037},{"c":2.75,"h":2.77,"l":2.7,"n":246,"o":2.77,"t":"2025-06-03T04:00:00Z","v":19425,"vw":2.742181},{"c":2.82,"h":2.85,"l":2.75,"n":117,"o":2.75,"t":"2025-06-04T04:00:00Z","v":23897,"vw":2.77525},{"c":2.8,"h":2.81,"l":2.75,"n":73,"o":2.81,"t":"2025-06-05T04:00:00Z","v":11057,"vw":2.768453},{"c":2.76,"h":2.8522,"l":2.7566,"n":117,"o":2.805,"t":"2025-06-06T04:00:00Z","v":11746,"vw":2.795709},{"c":2.83,"h":2.85,"l":2.7641,"n":111,"o":2.85,"t":"2025-06-09T04:00:00Z","v":9264,"vw":2.805687},{"c":2.8,"h":2.811,"l":2.76,"n":272,"o":2.8,"t":"2025-06-10T04:00:00Z","v":39192,"vw":2.786154},{"c":2.8,"h":2.85,"l":2.78,"n":249,"o":2.83,"t":"2025-06-11T04:00:00Z","v":29280,"vw":2.809747},{"c":2.84,"h":2.84,"l":2.779,"n":173,"o":2.8,"t":"2025-06-12T04:00:00Z","v":16608,"vw":2.817772},{"c":2.8,"h":2.8255,"l":2.78,"n":163,"o":2.78,"t":"2025-06-13T04:00:00Z","v":12562,"vw":2.799039},{"c":2.82,"h":2.84,"l":2.78,"n":105,"o":2.78,"t":"2025-06-16T04:00:00Z","v":15987,"vw":2.810276},{"c":3.02,"h":3.05,"l":2.83,"n":505,"o":2.83,"t":"2025-06-17T04:00:00Z","v":152453,"vw":2.978137},{"c":3.01,"h":3.055,"l":2.9824,"n":111,"o":2.985,"t":"2025-06-18T04:00:00Z","v":21270,"vw":3.035873},{"c":2.85,"h":3.035,"l":2.82,"n":89,"o":3.0242,"t":"2025-06-20T04:00:00Z","v":14811,"vw":2.922321},{"c":2.84,"h":2.9,"l":2.83,"n":128,"o":2.84,"t":"2025-06-23T04:00:00Z","v":17435,"vw":2.869562},{"c":2.9,"h":2.9299,"l":2.82,"n":54,"o":2.84,"t":"2025-06-24T04:00:00Z","v":13818,"vw":2.889393},{"c":2.98,"h":3.11,"l":2.7,"n":786,"o":2.81,"t":"2025-06-25T04:00:00Z","v":252146,"vw":2.948877},{"c":3.04,"h":3.07,"l":2.94,"n":130,"o":3,"t":"2025-06-26T04:00:00Z","v":20546,"vw":3.001358},{"c":3.09,"h":3.12,"l":2.99,"n":224,"o":3,"t":"2025-06-27T04:00:00Z","v":34589,"vw":3.087808},{"c":3.1,"h":3.1,"l":3.02,"n":340,"o":3.02,"t":"2025-06-30T04:00:00Z","v":12732,"vw":3.091313},{"c":3.05,"h":3.09,"l":3.0186,"n":150,"o":3.04,"t":"2025-07-01T04:00:00Z","v":14049,"vw":3.064252},{"c":3.01,"h":3.08,"l":3.01,"n":109,"o":3.01,"t":"2025-07-02T04:00:00Z","v":6474,"vw":3.056601},{"c":3.16,"h":3.2083,"l":3.0601,"n":189,"o":3.0991,"t":"2025-07-03T04:00:00Z","v":29298,"vw":3.137132},{"c":3.17,"h":3.23,"l":3.15,"n":272,"o":3.15,"t":"2025-07-07T04:00:00Z","v":50411,"vw":3.206895},{"c":3.17,"h":3.23,"l":3.17,"n":187,"o":3.23,"t":"2025-07-08T04:00:00Z","v":22965,"vw":3.203179},{"c":3.09,"h":3.22,"l":3.08,"n":175,"o":3.22,"t":"2025-07-09T04:00:00Z","v":23008,"vw":3.15137},{"c":3.16,"h":3.16,"l":3.08,"n":234,"o":3.08,"t":"2025-07-10T04:00:00Z","v":22793,"vw":3.117802},{"c":3.13,"h":3.1433,"l":3.08,"n":79,"o":3.11,"t":"2025-07-11T04:00:00Z","v":8630,"vw":3.134838},{"c":3.12,"h":3.14,"l":3.09,"n":150,"o":3.14,"t":"2025-07-14T04:00:00Z","v":29418,"vw":3.125436},{"c":3.19,"h":3.2363,"l":3.12,"n":207,"o":3.12,"t":"2025-07-15T04:00:00Z","v":48451,"vw":3.183603},{"c":3.15,"h":3.21,"l":3.15,"n":149,"o":3.16,"t":"2025-07-16T04:00:00Z","v":8729,"vw":3.187255},{"c":3.2,"h":3.21,"l":3.15,"n":188,"o":3.16,"t":"2025-07-17T04:00:00Z","v":19745,"vw":3.182788},{"c":3.2116,"h":3.23,"l":3.2,"n":122,"o":3.2,"t":"2025-07-18T04:00:00Z","v":16074,"vw":3.213668},{"c":3.18,"h":3.23,"l":3.18,"n":150,"o":3.2,"t":"2025-07-21T04:00:00Z","v":33895,"vw":3.217279},{"c":3.18,"h":3.21,"l":3.14,"n":177,"o":3.18,"t":"2025-07-22T04:00:00Z","v":25140,"vw":3.181159},{"c":3.24,"h":3.24,"l":3.153,"n":100,"o":3.153,"t":"2025-07-23T04:00:00Z","v":12906,"vw":3.223433},{"c":3.43,"h":3.48,"l":3.2006,"n":560,"o":3.21,"t":"2025-07-24T04:00:00Z","v":137407,"vw":3.335527},{"c":3.33,"h":3.34,"l":3.1,"n":658,"o":3.25,"t":"2025-07-25T04:00:00Z","v":146851,"vw":3.209333},{"c":3.33,"h":3.36,"l":3.2104,"n":411,"o":3.3,"t":"2025-07-28T04:00:00Z","v":95879,"vw":3.280211},{"c":3.43,"h":3.44,"l":3.3,"n":343,"o":3.3,"t":"2025-07-29T04:00:00Z","v":96908,"vw":3.3469},{"c":3.36,"h":3.4,"l":3.3108,"n":236,"o":3.39,"t":"2025-07-30T04:00:00Z","v":47739,"vw":3.364278},{"c":3.24,"h":3.36,"l":3.14,"n":185,"o":3.36,"t":"2025-07-31T04:00:00Z","v":34293,"vw":3.250349},{"c":3.16,"h":3.21,"l":3.03,"n":278,"o":3.2,"t":"2025-08-01T04:00:00Z","v":98939,"vw":3.163988},{"c":3.2299,"h":3.36,"l":3.1,"n":169,"o":3.17,"t":"2025-08-04T04:00:00Z","v":25127,"vw":3.209293},{"c":3.26,"h":3.3485,"l":3.22,"n":112,"o":3.2236,"t":"2025-08-05T04:00:00Z","v":53337,"vw":3.259801},{"c":3.295,"h":3.3295,"l":3.235,"n":89,"o":3.28,"t":"2025-08-06T04:00:00Z","v":20550,"vw":3.274854},{"c":3.2995,"h":3.34,"l":3.26,"n":122,"o":3.3,"t":"2025-08-07T04:00:00Z","v":43399,"vw":3.325699},{"c":3.23,"h":3.3299,"l":3.2,"n":149,"o":3.3287,"t":"2025-08-08T04:00:00Z","v":29966,"vw":3.268615},{"c":3.23,"h":3.31,"l":3.23,"n":38,"o":3.2365,"t":"2025-08-11T04:00:00Z","v":7579,"vw":3.259014},{"c":3.3214,"h":3.3214,"l":3.2345,"n":116,"o":3.245,"t":"2025-08-12T04:00:00Z","v":38171,"vw":3.273076},{"c":3.28,"h":3.34,"l":3.255,"n":124,"o":3.34,"t":"2025-08-13T04:00:00Z","v":26365,"vw":3.30286},{"c":3.32,"h":3.37,"l":3.28,"n":117,"o":3.32,"t":"2025-08-14T04:00:00Z","v":20127,"vw":3.326367},{"c":3.31,"h":3.37,"l":3.18,"n":72,"o":3.37,"t":"2025-08-15T04:00:00Z","v":10174,"vw":3.291036},{"c":3.32,"h":3.34,"l":3.2034,"n":94,"o":3.29,"t":"2025-08-18T04:00:00Z","v":27881,"vw":3.284978},{"c":3.23,"h":3.37,"l":3.23,"n":57,"o":3.37,"t":"2025-08-19T04:00:00Z","v":10611,"vw":3.328186},{"c":3.27,"h":3.28,"l":3.18,"n":90,"o":3.2,"t":"2025-08-20T04:00:00Z","v":23935,"vw":3.234371},{"c":3.31,"h":3.3699,"l":3.2084,"n":160,"o":3.2084,"t":"2025-08-21T04:00:00Z","v":28044,"vw":3.306558},{"c":2.905,"h":3.0438,"l":2.63,"n":573,"o":2.9,"t":"2025-08-22T04:00:00Z","v":248146,"vw":2.948095},{"c":3.045,"h":3.1,"l":2.89,"n":317,"o":2.89,"t":"2025-08-25T04:00:00Z","v":113236,"vw":3.029112},{"c":3.02,"h":3.0865,"l":2.991,"n":126,"o":2.991,"t":"2025-08-26T04:00:00Z","v":17569,"vw":3.060365},{"c":3,"h":3.08,"l":2.9108,"n":179,"o":3.08,"t":"2025-08-27T04:00:00Z","v":23269,"vw":3.007642},{"c":3.11,"h":3.21,"l":2.97,"n":391,"o":2.97,"t":"2025-08-28T04:00:00Z","v":101452,"vw":3.091337},{"c":3.1,"h":3.2699,"l":3.0609,"n":122,"o":3.0609,"t":"2025-08-29T04:00:00Z","v":9703,"vw":3.108573},{"c":3.05,"h":3.07,"l":3.0093,"n":157,"o":3.05,"t":"2025-09-02T04:00:00Z","v":30209,"vw":3.047543},{"c":3.1,"h":3.1499,"l":3.06,"n":111,"o":3.09,"t":"2025-09-03T04:00:00Z","v":42959,"vw":3.090117},{"c":3.17,"h":3.19,"l":3.05,"n":182,"o":3.07,"t":"2025-09-04T04:00:00Z","v":38181,"vw":3.136133},{"c":3.21,"h":3.2622,"l":3.0464,"n":136,"o":3.11,"t":"2025-09-05T04:00:00Z","v":20498,"vw":3.184777},{"c":3.2,"h":3.24,"l":3.1417,"n":208,"o":3.24,"t":"2025-09-08T04:00:00Z","v":33562,"vw":3.202731},{"c":3.4899,"h":3.49,"l":3.09,"n":762,"o":3.12,"t":"2025-09-09T04:00:00Z","v":153210,"vw":3.369895},{"c":3.5,"h":3.57,"l":3.4111,"n":504,"o":3.49,"t":"2025-09-10T04:00:00Z","v":61048,"vw":3.511687},{"c":3.45,"h":3.53,"l":3.36,"n":250,"o":3.46,"t":"2025-09-11T04:00:00Z","v":17657,"vw":3.494381},{"c":3.37,"h":3.5,"l":3.3001,"n":124,"o":3.352,"t":"2025-09-12T04:00:00Z","v":14221,"vw":3.411711},{"c":3.37,"h":3.52,"l":3.33,"n":203,"o":3.4685,"t":"2025-09-15T04:00:00Z","v":11391,"vw":3.379181},{"c":3.38,"h":3.49,"l":3.29,"n":137,"o":3.37,"t":"2025-09-16T04:00:00Z","v":22596,"vw":3.347401},{"c":3.33,"h":3.42,"l":3.25,"n":175,"o":3.42,"t":"2025-09-17T04:00:00Z","v":14334,"vw":3.331723},{"c":3.3,"h":3.4299,"l":3.2201,"n":316,"o":3.4,"t":"2025-09-18T04:00:00Z","v":51682,"vw":3.303113},{"c":3.21,"h":3.39,"l":3.2,"n":280,"o":3.31,"t":"2025-09-19T04:00:00Z","v":37608,"vw":3.278222},{"c":3.26,"h":3.305,"l":3.23,"n":165,"o":3.25,"t":"2025-09-22T04:00:00Z","v":14837,"vw":3.260471},{"c":3.25,"h":3.297,"l":3.2444,"n":126,"o":3.2444,"t":"2025-09-23T04:00:00Z","v":7822,"vw":3.273128},{"c":3.33,"h":3.36,"l":3.2,"n":149,"o":3.27,"t":"2025-09-24T04:00:00Z","v":39612,"vw":3.297029},{"c":3.28,"h":3.3864,"l":3.28,"n":95,"o":3.3864,"t":"2025-09-25T04:00:00Z","v":11851,"vw":3.332927},{"c":3.38,"h":3.38,"l":3.2701,"n":131,"o":3.29,"t":"2025-09-26T04:00:00Z","v":30716,"vw":3.307475},{"c":3.34,"h":3.4299,"l":3.3355,"n":253,"o":3.38,"t":"2025-09-29T04:00:00Z","v":19370,"vw":3.382327},{"c":3.34,"h":3.4382,"l":3.325,"n":83,"o":3.4382,"t":"2025-09-30T04:00:00Z","v":7461,"vw":3.341894},{"c":3.385,"h":3.4,"l":3.345,"n":130,"o":3.4,"t":"2025-10-01T04:00:00Z","v":32691,"vw":3.371166},{"c":3.3737,"h":3.38,"l":3.32,"n":101,"o":3.38,"t":"2025-10-02T04:00:00Z","v":11384,"vw":3.356859},{"c":3.35,"h":3.38,"l":3.34,"n":108,"o":3.38,"t":"2025-10-03T04:00:00Z","v":22430,"vw":3.362414},{"c":3.36,"h":3.41,"l":3.35,"n":162,"o":3.35,"t":"2025-10-06T04:00:00Z","v":20461,"vw":3.386499},{"c":3.27,"h":3.4168,"l":3.26,"n":85,"o":3.37,"t":"2025-10-07T04:00:00Z","v":12079,"vw":3.350744},{"c":3.31,"h":3.34,"l":3.25,"n":186,"o":3.25,"t":"2025-10-08T04:00:00Z","v":31629,"vw":3.303255},{"c":3.33,"h":3.35,"l":3.2601,"n":149,"o":3.27,"t":"2025-10-09T04:00:00Z","v":15103,"vw":3.310335},{"c":3.05,"h":3.32,"l":2.9957,"n":336,"o":3.3175,"t":"2025-10-10T04:00:00Z","v":84956,"vw":3.171458},{"c":3.08,"h":3.28,"l":3.03,"n":167,"o":3.08,"t":"2025-10-13T04:00:00Z","v":18752,"vw":3.09171},{"c":3.054,"h":3.22,"l":3.015,"n":198,"o":3.08,"t":"2025-10-14T04:00:00Z","v":23544,"vw":3.095051},{"c":3.11,"h":3.12,"l":3.01,"n":173,"o":3.01,"t":"2025-10-15T04:00:00Z","v":20301,"vw":3.072063},{"c":3.075,"h":3.145,"l":3.03,"n":121,"o":3.03,"t":"2025-10-16T04:00:00Z","v":13629,"vw":3.092218},{"c":3.014,"h":3.06,"l":3.01,"n":127,"o":3.06,"t":"2025-10-17T04:00:00Z","v":10787,"vw":3.022033},{"c":3.105,"h":3.1899,"l":3.06,"n":163,"o":3.06,"t":"2025-10-20T04:00:00Z","v":35733,"vw":3.105804},{"c":3.01,"h":3.105,"l":3.01,"n":103,"o":3.06,"t":"2025-10-21T04:00:00Z","v":5095,"vw":3.058089},{"c":3.02,"h":3.08,"l":2.9259,"n":118,"o":3.06,"t":"2025-10-22T04:00:00Z","v":17378,"vw":3.016504},{"c":3.04,"h":3.09,"l":2.92,"n":196,"o":2.985,"t":"2025-10-23T04:00:00Z","v":30836,"vw":3.039472},{"c":3.04,"h":3.1,"l":3,"n":168,"o":3,"t":"2025-10-24T04:00:00Z","v":33362,"vw":3.069971},{"c":3.01,"h":3.1,"l":3,"n":139,"o":3.04,"t":"2025-10-27T04:00:00Z","v":24435,"vw":3.03818},{"c":3.02,"h":3.0601,"l":3,"n":79,"o":3.0601,"t":"2025-10-28T04:00:00Z","v":8390,"vw":3.028119},{"c":3.11,"h":3.13,"l":3,"n":414,"o":3.05,"t":"2025-10-29T04:00:00Z","v":36430,"vw":3.069808},{"c":3.12,"h":3.1299,"l":3.01,"n":173,"o":3.035,"t":"2025-10-30T04:00:00Z","v":34304,"vw":3.074678},{"c":3.03,"h":3.1486,"l":2.9,"n":642,"o":3.05,"t":"2025-10-31T04:00:00Z","v":157808,"vw":2.964649},{"c":3.01,"h":3.04,"l":2.9458,"n":118,"o":2.975,"t":"2025-11-03T05:00:00Z","v":9402,"vw":2.9974},{"c":3.01,"h":3.03,"l":2.915,"n":263,"o":3,"t":"2025-11-04T05:00:00Z","v":29996,"vw":2.963806},{"c":2.945,"h":3.0785,"l":2.9223,"n":151,"o":2.9223,"t":"2025-11-05T05:00:00Z","v":40003,"vw":2.977428},{"c":2.97,"h":2.9997,"l":2.9104,"n":101,"o":2.92,"t":"2025-11-06T05:00:00Z","v":14461,"vw":2.938786},{"c":2.88,"h":2.97,"l":2.88,"n":85,"o":2.9026,"t":"2025-11-07T05:00:00Z","v":7200,"vw":2.919566},{"c":2.86,"h":2.935,"l":2.86,"n":138,"o":2.89,"t":"2025-11-10T05:00:00Z","v":16298,"vw":2.901213},{"c":2.83,"h":2.99,"l":2.8,"n":120,"o":2.82,"t":"2025-11-11T05:00:00Z","v":20799,"vw":2.852212},{"c":2.8,"h":2.92,"l":2.77,"n":129,"o":2.92,"t":"2025-11-12T05:00:00Z","v":7131,"vw":2.822956},{"c":2.72,"h":2.875,"l":2.72,"n":283,"o":2.79,"t":"2025-11-13T05:00:00Z","v":27476,"vw":2.786318},{"c":2.72,"h":2.89,"l":2.72,"n":110,"o":2.72,"t":"2025-11-14T05:00:00Z","v":10064,"vw":2.760608},{"c":2.65,"h":2.8465,"l":2.65,"n":381,"o":2.72,"t":"2025-11-17T05:00:00Z","v":22175,"vw":2.70364},{"c":2.49,"h":2.6506,"l":2.49,"n":693,"o":2.65,"t":"2025-11-18T05:00:00Z","v":74843,"vw":2.588923},{"c":2.69,"h":2.76,"l":2.5001,"n":1258,"o":2.635,"t":"2025-11-19T05:00:00Z","v":35516,"vw":2.676394},{"c":2.63,"h":2.7499,"l":2.5501,"n":161,"o":2.66,"t":"2025-11-20T05:00:00Z","v":17479,"vw":2.668144},{"c":2.79,"h":2.9399,"l":2.6,"n":558,"o":2.63,"t":"2025-11-21T05:00:00Z","v":66118,"vw":2.686421},{"c":2.65,"h":2.84,"l":2.65,"n":291,"o":2.84,"t":"2025-11-24T05:00:00Z","v":12617,"vw":2.726476},{"c":2.8,"h":2.8419,"l":2.65,"n":203,"o":2.65,"t":"2025-11-25T05:00:00Z","v":12163,"vw":2.790155},{"c":2.8,"h":2.86,"l":2.76,"n":313,"o":2.78,"t":"2025-11-26T05:00:00Z","v":26709,"vw":2.801356},{"c":2.88,"h":2.89,"l":2.77,"n":131,"o":2.85,"t":"2025-11-28T05:00:00Z","v":6459,"vw":2.840147},{"c":2.73,"h":2.89,"l":2.73,"n":165,"o":2.88,"t":"2025-12-01T05:00:00Z","v":8949,"vw":2.828316},{"c":2.8,"h":2.8,"l":2.6529,"n":249,"o":2.78,"t":"2025-12-02T05:00:00Z","v":22731,"vw":2.773399},{"c":2.8,"h":2.848,"l":2.735,"n":158,"o":2.7999,"t":"2025-12-03T05:00:00Z","v":8448,"vw":2.802879},{"c":2.843,"h":2.9299,"l":2.82,"n":319,"o":2.82,"t":"2025-12-04T05:00:00Z","v":45662,"vw":2.865387},{"c":2.97,"h":2.97,"l":2.81,"n":735,"o":2.84,"t":"2025-12-05T05:00:00Z","v":45468,"vw":2.889172},{"c":2.89,"h":3.05,"l":2.875,"n":388,"o":2.98,"t":"2025-12-08T05:00:00Z","v":28084,"vw":2.959416},{"c":2.97,"h":3.0099,"l":2.86,"n":356,"o":2.86,"t":"2025-12-09T05:00:00Z","v":26097,"vw":2.94796},{"c":3.13,"h":3.182,"l":2.8979,"n":550,"o":2.97,"t":"2025-12-10T05:00:00Z","v":25962,"vw":3.112698},{"c":3.2,"h":3.2,"l":3.0301,"n":292,"o":3.14,"t":"2025-12-11T05:00:00Z","v":21936,"vw":3.112154},{"c":3.17,"h":3.1899,"l":3.1,"n":197,"o":3.175,"t":"2025-12-12T05:00:00Z","v":15378,"vw":3.147626},{"c":3.14,"h":3.14,"l":3.03,"n":180,"o":3.03,"t":"2025-12-15T05:00:00Z","v":6024,"vw":3.096934},{"c":3.11,"h":3.1799,"l":3.08,"n":167,"o":3.1799,"t":"2025-12-16T05:00:00Z","v":3667,"vw":3.117828},{"c":3.06,"h":3.1209,"l":3,"n":332,"o":3.1209,"t":"2025-12-17T05:00:00Z","v":90543,"vw":3.026521},{"c":3.04,"h":3.1499,"l":2.99,"n":607,"o":3.05,"t":"2025-12-18T05:00:00Z","v":72269,"vw":3.050085},{"c":2.99,"h":3.085,"l":2.98,"n":280,"o":2.98,"t":"2025-12-19T05:00:00Z","v":47191,"vw":3.001908},{"c":2.97,"h":3.0668,"l":2.97,"n":173,"o":2.97,"t":"2025-12-22T05:00:00Z","v":17528,"vw":3.004182},{"c":2.97,"h":3.1684,"l":2.9201,"n":269,"o":3.0817,"t":"2025-12-23T05:00:00Z","v":21057,"vw":3.03245},{"c":3.03,"h":3.2,"l":3,"n":219,"o":3.2,"t":"2025-12-24T05:00:00Z","v":13456,"vw":3.030875},{"c":3.22,"h":3.2499,"l":3.02,"n":455,"o":3.07,"t":"2025-12-26T05:00:00Z","v":53991,"vw":3.121271},{"c":3.38,"h":3.39,"l":3.27,"n":267,"o":3.28,"t":"2025-12-29T05:00:00Z","v":17591,"vw":3.323241},{"c":3.24,"h":3.4,"l":3.22,"n":301,"o":3.4,"t":"2025-12-30T05:00:00Z","v":21087,"vw":3.299649},{"c":3.17,"h":3.23,"l":3.13,"n":516,"o":3.16,"t":"2025-12-31T05:00:00Z","v":38506,"vw":3.183389},{"c":3.3,"h":3.3,"l":3.19,"n":235,"o":3.19,"t":"2026-01-02T05:00:00Z","v":11290,"vw":3.225849},{"c":3.22,"h":3.32,"l":3.22,"n":294,"o":3.32,"t":"2026-01-05T05:00:00Z","v":18309,"vw":3.244684},{"c":3.12,"h":3.25,"l":3.035,"n":373,"o":3.17,"t":"2026-01-06T05:00:00Z","v":23329,"vw":3.156357},{"c":3.12,"h":3.1712,"l":3.1,"n":201,"o":3.11,"t":"2026-01-07T05:00:00Z","v":7275,"vw":3.126903},{"c":3.22,"h":3.22,"l":3.12,"n":227,"o":3.14,"t":"2026-01-08T05:00:00Z","v":11646,"vw":3.151812},{"c":3.15,"h":3.1998,"l":3.125,"n":166,"o":3.1516,"t":"2026-01-09T05:00:00Z","v":16651,"vw":3.144388},{"c":3.19,"h":3.21,"l":3.13,"n":261,"o":3.13,"t":"2026-01-12T05:00:00Z","v":22827,"vw":3.174547},{"c":3.06,"h":3.24,"l":3.06,"n":281,"o":3.16,"t":"2026-01-13T05:00:00Z","v":28510,"vw":3.150131},{"c":3.2,"h":3.2,"l":3.06,"n":311,"o":3.06,"t":"2026-01-14T05:00:00Z","v":20070,"vw":3.127654},{"c":3.3,"h":3.3,"l":3.1001,"n":284,"o":3.25,"t":"2026-01-15T05:00:00Z","v":31602,"vw":3.23828},{"c":3.2552,"h":3.29,"l":3.23,"n":123,"o":3.26,"t":"2026-01-16T05:00:00Z","v":6254,"vw":3.253737},{"c":3.23,"h":3.25,"l":3.2,"n":194,"o":3.23,"t":"2026-01-20T05:00:00Z","v":25657,"vw":3.238851},{"c":3.18,"h":3.235,"l":3.16,"n":162,"o":3.2,"t":"2026-01-21T05:00:00Z","v":8830,"vw":3.20697},{"c":3.235,"h":3.24,"l":3.17,"n":157,"o":3.24,"t":"2026-01-22T05:00:00Z","v":13419,"vw":3.206687},{"c":3.22,"h":3.22,"l":3.16,"n":88,"o":3.16,"t":"2026-01-23T05:00:00Z","v":4770,"vw":3.170264},{"c":3.1,"h":3.2,"l":3.08,"n":314,"o":3.08,"t":"2026-01-26T05:00:00Z","v":6591,"vw":3.115295},{"c":3.04,"h":3.11,"l":3.04,"n":97,"o":3.07,"t":"2026-01-27T05:00:00Z","v":4751,"vw":3.060769},{"c":3.06,"h":3.1644,"l":3.03,"n":105,"o":3.1644,"t":"2026-01-28T05:00:00Z","v":4733,"vw":3.063517},{"c":3.14,"h":3.18,"l":3.0634,"n":219,"o":3.0745,"t":"2026-01-29T05:00:00Z","v":19029,"vw":3.100825},{"c":3.1,"h":3.2,"l":3.0511,"n":241,"o":3.1469,"t":"2026-01-30T05:00:00Z","v":9888,"vw":3.143411},{"c":3.11,"h":3.19,"l":3.08,"n":466,"o":3.08,"t":"2026-02-02T05:00:00Z","v":12172,"vw":3.107168},{"c":3.19,"h":3.23,"l":3.118,"n":176,"o":3.16,"t":"2026-02-03T05:00:00Z","v":20612,"vw":3.165337},{"c":3.1254,"h":3.235,"l":3.1,"n":138,"o":3.235,"t":"2026-02-04T05:00:00Z","v":7102,"vw":3.18681},{"c":3.1,"h":3.2099,"l":3.08,"n":133,"o":3.1413,"t":"2026-02-05T05:00:00Z","v":16122,"vw":3.12632},{"c":3.05,"h":3.17,"l":3.05,"n":348,"o":3.05,"t":"2026-02-06T05:00:00Z","v":12430,"vw":3.077781},{"c":3.08,"h":3.13,"l":3.08,"n":172,"o":3.08,"t":"2026-02-09T05:00:00Z","v":12345,"vw":3.092461},{"c":3.05,"h":3.22,"l":3.05,"n":234,"o":3.09,"t":"2026-02-10T05:00:00Z","v":22721,"vw":3.099415},{"c":3.08,"h":3.1082,"l":3.03,"n":198,"o":3.03,"t":"2026-02-11T05:00:00Z","v":10871,"vw":3.077699},{"c":3.05,"h":3.1347,"l":2.91,"n":269,"o":3.06,"t":"2026-02-12T05:00:00Z","v":46172,"vw":3.023248},{"c":2.9,"h":3.11,"l":2.9,"n":210,"o":3.0301,"t":"2026-02-13T05:00:00Z","v":26635,"vw":3.000452},{"c":2.83,"h":2.94,"l":2.81,"n":298,"o":2.94,"t":"2026-02-17T05:00:00Z","v":28150,"vw":2.87992},{"c":2.82,"h":3,"l":2.81,"n":315,"o":2.83,"t":"2026-02-18T05:00:00Z","v":56491,"vw":2.863884},{"c":2.86,"h":3.045,"l":2.8,"n":610,"o":2.885,"t":"2026-02-19T05:00:00Z","v":119377,"vw":2.859422},{"c":2.8,"h":2.9699,"l":2.78,"n":247,"o":2.81,"t":"2026-02-20T05:00:00Z","v":6900,"vw":2.811062},{"c":2.77,"h":2.86,"l":2.77,"n":372,"o":2.79,"t":"2026-02-23T05:00:00Z","v":13109,"vw":2.787996},{"c":2.81,"h":2.92,"l":2.81,"n":258,"o":2.92,"t":"2026-02-24T05:00:00Z","v":4730,"vw":2.845192},{"c":2.88,"h":2.96,"l":2.85,"n":405,"o":2.93,"t":"2026-02-25T05:00:00Z","v":45366,"vw":2.905042},{"c":2.81,"h":2.99,"l":2.8,"n":581,"o":2.9,"t":"2026-02-26T05:00:00Z","v":59522,"vw":2.87459},{"c":2.77,"h":2.9,"l":2.686,"n":492,"o":2.76,"t":"2026-02-27T05:00:00Z","v":34306,"vw":2.763477},{"c":2.8,"h":2.91,"l":2.72,"n":766,"o":2.76,"t":"2026-03-02T05:00:00Z","v":22542,"vw":2.765875},{"c":2.74,"h":2.825,"l":2.7,"n":203,"o":2.71,"t":"2026-03-03T05:00:00Z","v":11902,"vw":2.768365},{"c":2.87,"h":2.95,"l":2.78,"n":341,"o":2.79,"t":"2026-03-04T05:00:00Z","v":5949,"vw":2.849606},{"c":2.76,"h":2.86,"l":2.76,"n":104,"o":2.85,"t":"2026-03-05T05:00:00Z","v":2558,"vw":2.819443},{"c":2.74,"h":2.8,"l":2.665,"n":98,"o":2.71,"t":"2026-03-06T05:00:00Z","v":6827,"vw":2.7046},{"c":2.73,"h":2.87,"l":2.66,"n":652,"o":2.67,"t":"2026-03-09T04:00:00Z","v":11336,"vw":2.73558},{"c":2.64,"h":2.79,"l":2.64,"n":225,"o":2.7,"t":"2026-03-10T04:00:00Z","v":10240,"vw":2.674522},{"c":2.71,"h":2.75,"l":2.67,"n":161,"o":2.6701,"t":"2026-03-11T04:00:00Z","v":5833,"vw":2.703998},{"c":2.68,"h":2.7499,"l":2.67,"n":229,"o":2.73,"t":"2026-03-12T04:00:00Z","v":5731,"vw":2.735169},{"c":2.68,"h":2.75,"l":2.67,"n":181,"o":2.74,"t":"2026-03-13T04:00:00Z","v":4976,"vw":2.718732},{"c":2.66,"h":2.73,"l":2.66,"n":120,"o":2.73,"t":"2026-03-16T04:00:00Z","v":5561,"vw":2.716165},{"c":2.67,"h":2.72,"l":2.6623,"n":81,"o":2.706,"t":"2026-03-17T04:00:00Z","v":3298,"vw":2.68527},{"c":2.59,"h":2.76,"l":2.59,"n":181,"o":2.67,"t":"2026-03-18T04:00:00Z","v":23138,"vw":2.690223},{"c":2.55,"h":2.64,"l":2.55,"n":165,"o":2.595,"t":"2026-03-19T04:00:00Z","v":21160,"vw":2.597701},{"c":2.46,"h":2.61,"l":2.4107,"n":278,"o":2.54,"t":"2026-03-20T04:00:00Z","v":84027,"vw":2.517966},{"c":2.45,"h":2.5499,"l":2.42,"n":231,"o":2.44,"t":"2026-03-23T04:00:00Z","v":26895,"vw":2.470577},{"c":2.41,"h":2.48,"l":2.4,"n":110,"o":2.4038,"t":"2026-03-24T04:00:00Z","v":5778,"vw":2.433344},{"c":2.53,"h":2.57,"l":2.41,"n":199,"o":2.41,"t":"2026-03-25T04:00:00Z","v":30363,"vw":2.491293},{"c":2.68,"h":2.75,"l":2.45,"n":402,"o":2.53,"t":"2026-03-26T04:00:00Z","v":24700,"vw":2.626376},{"c":2.66,"h":2.685,"l":2.62,"n":609,"o":2.65,"t":"2026-03-27T04:00:00Z","v":53202,"vw":2.64485},{"c":2.51,"h":2.665,"l":2.5,"n":366,"o":2.665,"t":"2026-03-30T04:00:00Z","v":14874,"vw":2.561214},{"c":2.53,"h":2.55,"l":2.46,"n":199,"o":2.51,"t":"2026-03-31T04:00:00Z","v":5657,"vw":2.494278},{"c":2.37,"h":2.69,"l":2.28,"n":442,"o":2.49,"t":"2026-04-01T04:00:00Z","v":92444,"vw":2.445779},{"c":2.28,"h":2.4252,"l":2.19,"n":473,"o":2.4252,"t":"2026-04-02T04:00:00Z","v":148415,"vw":2.30534},{"c":2.17,"h":2.27,"l":2.16,"n":768,"o":2.25,"t":"2026-04-06T04:00:00Z","v":160456,"vw":2.205476},{"c":2.22,"h":2.28,"l":2.2,"n":181,"o":2.24,"t":"2026-04-07T04:00:00Z","v":32083,"vw":2.231195},{"c":2.24,"h":2.4,"l":2.2,"n":456,"o":2.22,"t":"2026-04-08T04:00:00Z","v":51348,"vw":2.26933},{"c":2.24,"h":2.3,"l":2.17,"n":307,"o":2.2,"t":"2026-04-09T04:00:00Z","v":79993,"vw":2.228904},{"c":2.36,"h":2.44,"l":2.22,"n":2026,"o":2.22,"t":"2026-04-10T04:00:00Z","v":51148,"vw":2.347557},{"c":2.35,"h":2.5,"l":2.35,"n":352,"o":2.5,"t":"2026-04-13T04:00:00Z","v":13194,"vw":2.396017},{"c":2.45,"h":2.488,"l":2.36,"n":356,"o":2.37,"t":"2026-04-14T04:00:00Z","v":12622,"vw":2.445369},{"c":2.51,"h":2.54,"l":2.4,"n":387,"o":2.48,"t":"2026-04-15T04:00:00Z","v":65682,"vw":2.486775},{"c":2.61,"h":2.65,"l":2.485,"n":323,"o":2.65,"t":"2026-04-16T04:00:00Z","v":25759,"vw":2.540468},{"c":2.57,"h":2.5999,"l":2.46,"n":269,"o":2.585,"t":"2026-04-17T04:00:00Z","v":63716,"vw":2.553128},{"c":2.55,"h":2.725,"l":2.31,"n":447,"o":2.6785,"t":"2026-04-20T04:00:00Z","v":110318,"vw":2.520778},{"c":2.5,"h":2.595,"l":2.4802,"n":177,"o":2.53,"t":"2026-04-21T04:00:00Z","v":19896,"vw":2.520769},{"c":2.51,"h":2.7,"l":2.4501,"n":847,"o":2.54,"t":"2026-04-22T04:00:00Z","v":15002,"vw":2.528486},{"c":2.54,"h":2.57,"l":2.5,"n":159,"o":2.53,"t":"2026-04-23T04:00:00Z","v":23502,"vw":2.547494},{"c":2.74,"h":2.74,"l":2.51,"n":454,"o":2.56,"t":"2026-04-24T04:00:00Z","v":50601,"vw":2.648381},{"c":2.56,"h":2.775,"l":2.56,"n":204,"o":2.76,"t":"2026-04-27T04:00:00Z","v":10767,"vw":2.704304},{"c":2.56,"h":2.7,"l":2.51,"n":871,"o":2.57,"t":"2026-04-28T04:00:00Z","v":6430,"vw":2.635038},{"c":2.58,"h":2.63,"l":2.52,"n":2396,"o":2.59,"t":"2026-04-29T04:00:00Z","v":30467,"vw":2.583646},{"c":2.71,"h":2.71,"l":2.55,"n":2155,"o":2.5767,"t":"2026-04-30T04:00:00Z","v":24297,"vw":2.641339},{"c":2.76,"h":2.8899,"l":2.69,"n":549,"o":2.69,"t":"2026-05-01T04:00:00Z","v":87738,"vw":2.797155},{"c":2.77,"h":2.95,"l":2.77,"n":426,"o":2.81,"t":"2026-05-04T04:00:00Z","v":12527,"vw":2.854863},{"c":2.84,"h":2.84,"l":2.77,"n":289,"o":2.77,"t":"2026-05-05T04:00:00Z","v":3454,"vw":2.824783},{"c":2.84,"h":2.95,"l":2.8,"n":203,"o":2.82,"t":"2026-05-06T04:00:00Z","v":17036,"vw":2.858622},{"c":2.83,"h":2.92,"l":2.815,"n":249,"o":2.87,"t":"2026-05-07T04:00:00Z","v":43844,"vw":2.858565},{"c":2.8,"h":2.8675,"l":2.76,"n":285,"o":2.83,"t":"2026-05-08T04:00:00Z","v":25058,"vw":2.809743},{"c":2.91,"h":3.1086,"l":2.67,"n":765,"o":2.83,"t":"2026-05-11T04:00:00Z","v":58877,"vw":2.945567},{"c":2.88,"h":2.9601,"l":2.85,"n":191,"o":2.96,"t":"2026-05-12T04:00:00Z","v":7980,"vw":2.911267},{"c":2.77,"h":2.92,"l":2.6801,"n":378,"o":2.83,"t":"2026-05-13T04:00:00Z","v":10199,"vw":2.825524},{"c":2.91,"h":3.0773,"l":2.72,"n":1570,"o":2.81,"t":"2026-05-14T04:00:00Z","v":258114,"vw":2.948077},{"c":3.2,"h":3.29,"l":2.76,"n":1096,"o":2.76,"t":"2026-05-15T04:00:00Z","v":329297,"vw":3.064528},{"c":3.02,"h":3.24,"l":3,"n":531,"o":3.24,"t":"2026-05-18T04:00:00Z","v":61699,"vw":3.102491},{"c":3.1,"h":3.19,"l":2.96,"n":355,"o":3.01,"t":"2026-05-19T04:00:00Z","v":27330,"vw":3.094351},{"c":3.17,"h":3.17,"l":2.99,"n":472,"o":3.03,"t":"2026-05-20T04:00:00Z","v":39802,"vw":3.031514},{"c":3.05,"h":3.19,"l":2.98,"n":725,"o":3.19,"t":"2026-05-21T04:00:00Z","v":57125,"vw":3.038625},{"c":3.18,"h":3.19,"l":3.05,"n":332,"o":3.05,"t":"2026-05-22T04:00:00Z","v":47579,"vw":3.12391},{"c":3.15,"h":3.2,"l":3.07,"n":410,"o":3.13,"t":"2026-05-26T04:00:00Z","v":43627,"vw":3.152898},{"c":3.19,"h":3.2736,"l":3.11,"n":822,"o":3.18,"t":"2026-05-27T04:00:00Z","v":56846,"vw":3.19696},{"c":4.25,"h":4.44,"l":3.21,"n":3937,"o":3.22,"t":"2026-05-28T04:00:00Z","v":895706,"vw":3.946916},{"c":4.23,"h":4.49,"l":4.0601,"n":3645,"o":4.22,"t":"2026-05-29T04:00:00Z","v":426568,"vw":4.307404},{"c":4.26,"h":4.4,"l":3.93,"n":1409,"o":4.3,"t":"2026-06-01T04:00:00Z","v":344151,"vw":4.18594},{"c":4.16,"h":4.3,"l":4.03,"n":577,"o":4.25,"t":"2026-06-02T04:00:00Z","v":61093,"vw":4.171697},{"c":4.08,"h":4.15,"l":3.92,"n":1217,"o":4.15,"t":"2026-06-03T04:00:00Z","v":99808,"vw":4.038616},{"c":3.93,"h":4.14,"l":3.8,"n":575,"o":4,"t":"2026-06-04T04:00:00Z","v":51281,"vw":3.945412},{"c":3.6,"h":3.85,"l":3.56,"n":456,"o":3.84,"t":"2026-06-05T04:00:00Z","v":87801,"vw":3.667147},{"c":3.6,"h":3.66,"l":3.53,"n":306,"o":3.6,"t":"2026-06-08T04:00:00Z","v":35519,"vw":3.600713},{"c":3.63,"h":3.76,"l":3.4101,"n":741,"o":3.6,"t":"2026-06-09T04:00:00Z","v":79452,"vw":3.586489},{"c":3.71,"h":3.79,"l":3.46,"n":1106,"o":3.54,"t":"2026-06-10T04:00:00Z","v":61852,"vw":3.579896},{"c":3.99,"h":4.04,"l":3.58,"n":473,"o":3.77,"t":"2026-06-11T04:00:00Z","v":64268,"vw":3.844883},{"c":4.03,"h":4.05,"l":3.92,"n":471,"o":3.99,"t":"2026-06-12T04:00:00Z","v":23275,"vw":3.985343},{"c":4.03,"h":4.104,"l":3.95,"n":679,"o":4.05,"t":"2026-06-15T04:00:00Z","v":104775,"vw":4.021258},{"c":3.88,"h":4.0799,"l":3.81,"n":591,"o":4.06,"t":"2026-06-16T04:00:00Z","v":83391,"vw":3.940093},{"c":3.85,"h":3.96,"l":3.7,"n":912,"o":3.88,"t":"2026-06-17T04:00:00Z","v":141458,"vw":3.81644},{"c":3.71,"h":3.93,"l":3.6,"n":1012,"o":3.82,"t":"2026-06-18T04:00:00Z","v":174633,"vw":3.733579},{"c":3.7,"h":3.83,"l":3.6,"n":509,"o":3.7,"t":"2026-06-22T04:00:00Z","v":57149,"vw":3.722764},{"c":3.85,"h":3.95,"l":3.545,"n":319,"o":3.545,"t":"2026-06-23T04:00:00Z","v":32831,"vw":3.847609},{"c":3.73,"h":3.9,"l":3.6601,"n":948,"o":3.81,"t":"2026-06-24T04:00:00Z","v":26891,"vw":3.744707},{"c":3.72,"h":3.81,"l":3.66,"n":278,"o":3.81,"t":"2026-06-25T04:00:00Z","v":26629,"vw":3.736847},{"c":3.76,"h":3.8003,"l":3.66,"n":254,"o":3.7206,"t":"2026-06-26T04:00:00Z","v":30200,"vw":3.727648},{"c":3.97,"h":4.14,"l":3.8,"n":564,"o":3.82,"t":"2026-06-29T04:00:00Z","v":88407,"vw":3.995901},{"c":3.94,"h":4.05,"l":3.9242,"n":560,"o":4.01,"t":"2026-06-30T04:00:00Z","v":44656,"vw":3.964473},{"c":3.88,"h":3.975,"l":3.83,"n":470,"o":3.89,"t":"2026-07-01T04:00:00Z","v":45443,"vw":3.88222},{"c":3.76,"h":4,"l":3.76,"n":312,"o":3.86,"t":"2026-07-02T04:00:00Z","v":67627,"vw":3.794198},{"c":3.7,"h":3.9396,"l":3.63,"n":701,"o":3.81,"t":"2026-07-06T04:00:00Z","v":56060,"vw":3.73008},{"c":3.63,"h":3.8,"l":3.62,"n":391,"o":3.66,"t":"2026-07-07T04:00:00Z","v":29643,"vw":3.661392},{"c":3.48,"h":3.65,"l":3.46,"n":518,"o":3.57,"t":"2026-07-08T04:00:00Z","v":53375,"vw":3.514416},{"c":3.64,"h":3.7493,"l":3.51,"n":523,"o":3.51,"t":"2026-07-09T04:00:00Z","v":68635,"vw":3.634607},{"c":3.52,"h":3.715,"l":3.52,"n":628,"o":3.6,"t":"2026-07-10T04:00:00Z","v":72794,"vw":3.577904},{"c":3.34,"h":3.665,"l":3.31,"n":584,"o":3.56,"t":"2026-07-13T04:00:00Z","v":32360,"vw":3.461534},{"c":3.4,"h":3.512,"l":3.32,"n":463,"o":3.32,"t":"2026-07-14T04:00:00Z","v":40744,"vw":3.388869},{"c":3.44,"h":3.565,"l":3.32,"n":382,"o":3.43,"t":"2026-07-15T04:00:00Z","v":27518,"vw":3.394222},{"c":3.32,"h":3.47,"l":3.3,"n":380,"o":3.46,"t":"2026-07-16T04:00:00Z","v":20719,"vw":3.355504},{"c":3.35,"h":3.44,"l":3.25,"n":288,"o":3.25,"t":"2026-07-17T04:00:00Z","v":26478,"vw":3.334792},{"c":3.23,"h":3.4,"l":3.21,"n":431,"o":3.35,"t":"2026-07-20T04:00:00Z","v":20710,"vw":3.269245},{"c":3.19,"h":3.35,"l":3.19,"n":589,"o":3.27,"t":"2026-07-21T04:00:00Z","v":52335,"vw":3.264763},{"c":3.2,"h":3.285,"l":3.15,"n":237,"o":3.2,"t":"2026-07-22T04:00:00Z","v":23228,"vw":3.209085},{"c":3.14,"h":3.21,"l":3.14,"n":215,"o":3.2,"t":"2026-07-23T04:00:00Z","v":37562,"vw":3.160712},{"c":3.12,"h":3.25,"l":3.09,"n":345,"o":3.14,"t":"2026-07-24T04:00:00Z","v":44287,"vw":3.118721},{"c":3.06,"h":3.25,"l":2.98,"n":570,"o":3.12,"t":"2026-07-27T04:00:00Z","v":51872,"vw":3.066898},{"c":3.07,"h":3.1049,"l":2.89,"n":469,"o":3.05,"t":"2026-07-28T04:00:00Z","v":57678,"vw":3.018423},{"c":2.97,"h":3.02,"l":2.92,"n":344,"o":3.02,"t":"2026-07-29T04:00:00Z","v":50808,"vw":2.963602},{"c":2.92,"h":3.18,"l":2.88,"n":572,"o":3.18,"t":"2026-07-30T04:00:00Z","v":75003,"vw":2.95786},{"c":2.84,"h":2.94,"l":2.84,"n":385,"o":2.92,"t":"2026-07-31T04:00:00Z","v":49670,"vw":2.892031},{"c":2.96,"h":3.14,"l":2.82,"n":220,"o":2.92,"t":"2026-08-03T04:00:00Z","v":40718,"vw":2.923841},{"c":3.04,"h":3.1,"l":2.8706,"n":1002,"o":2.8706,"t":"2026-08-04T04:00:00Z","v":74166,"vw":3.027431},{"c":3,"h":3.1276,"l":2.945,"n":159,"o":3.04,"t":"2026-08-05T04:00:00Z","v":11196,"vw":3.038396},{"c":2.99,"h":3.1247,"l":2.94,"n":169,"o":2.95,"t":"2026-08-06T04:00:00Z","v":5168,"vw":3.008801},{"c":2.98,"h":3.17,"l":2.96,"n":248,"o":2.99,"t":"2026-08-07T04:00:00Z","v":34130,"vw":3.008353},{"c":2.89,"h":2.992,"l":2.83,"n":272,"o":2.882,"t":"2026-08-10T04:00:00Z","v":50333,"vw":2.905409},{"c":2.92,"h":3.229,"l":2.82,"n":696,"o":3.0324,"t":"2026-08-11T04:00:00Z","v":71660,"vw":2.924964},{"c":3,"h":3.1254,"l":2.91,"n":752,"o":2.97,"t":"2026-08-12T04:00:00Z","v":116543,"vw":3.010881},{"c":3.22,"h":3.3,"l":3.05,"n":498,"o":3.13,"t":"2026-08-13T04:00:00Z","v":59185,"vw":3.137965},{"c":3.16,"h":3.2886,"l":3.16,"n":272,"o":3.24,"t":"2026-08-14T04:00:00Z","v":18694,"vw":3.177749},{"c":3.11,"h":3.17,"l":3.1,"n":316,"o":3.15,"t":"2026-08-17T04:00:00Z","v":34481,"vw":3.136898},{"c":2.985,"h":3.2,"l":2.98,"n":1203,"o":3.08,"t":"2026-08-18T04:00:00Z","v":136908,"vw":3.064779},{"c":2.88,"h":3.0066,"l":2.88,"n":220,"o":2.99,"t":"2026-08-19T04:00:00Z","v":18493,"vw":2.935482},{"c":2.97,"h":3.21,"l":2.9,"n":265,"o":2.9,"t":"2026-08-20T04:00:00Z","v":15393,"vw":2.965184},{"c":2.97,"h":3.02,"l":2.9,"n":265,"o":2.96,"t":"2026-08-21T04:00:00Z","v":48958,"vw":2.949605},{"c":2.88,"h":3.09,"l":2.88,"n":182,"o":2.96,"t":"2026-08-24T04:00:00Z","v":9444,"vw":2.93365},{"c":2.9,"h":3.015,"l":2.9,"n":238,"o":2.96,"t":"2026-08-25T04:00:00Z","v":3322,"vw":2.957428},{"c":2.91,"h":3.07,"l":2.8774,"n":342,"o":2.9,"t":"2026-08-26T04:00:00Z","v":23422,"vw":2.944536},{"c":2.98,"h":3.1821,"l":2.91,"n":298,"o":3.05,"t":"2026-08-27T04:00:00Z","v":41480,"vw":2.976241},{"c":2.93,"h":3.1,"l":2.93,"n":192,"o":3.02,"t":"2026-08-28T04:00:00Z","v":27436,"vw":3.014484},{"c":2.89,"h":2.99,"l":2.88,"n":258,"o":2.95,"t":"2026-08-31T04:00:00Z","v":23929,"vw":2.921945},{"c":2.83,"h":2.98,"l":2.79,"n":247,"o":2.98,"t":"2026-09-01T04:00:00Z","v":20343,"vw":2.846029},{"c":2.82,"h":2.9738,"l":2.82,"n":256,"o":2.905,"t":"2026-09-02T04:00:00Z","v":16299,"vw":2.873261},{"c":2.84,"h":2.9025,"l":2.8,"n":248,"o":2.81,"t":"2026-09-03T04:00:00Z","v":38086,"vw":2.831051},{"c":2.84,"h":2.9,"l":2.79,"n":175,"o":2.84,"t":"2026-09-04T04:00:00Z","v":15537,"vw":2.824961},{"c":2.8,"h":2.88,"l":2.76,"n":227,"o":2.86,"t":"2026-09-08T04:00:00Z","v":26993,"vw":2.807017},{"c":2.78,"h":2.905,"l":2.7704,"n":206,"o":2.7704,"t":"2026-09-09T04:00:00Z","v":19872,"vw":2.816682},{"c":2.71,"h":2.845,"l":2.71,"n":209,"o":2.79,"t":"2026-09-10T04:00:00Z","v":10219,"vw":2.758508},{"c":2.77,"h":2.87,"l":2.77,"n":168,"o":2.795,"t":"2026-09-11T04:00:00Z","v":4988,"vw":2.819066},{"c":2.76,"h":2.81,"l":2.74,"n":410,"o":2.76,"t":"2026-09-14T04:00:00Z","v":33831,"vw":2.759179},{"c":2.765,"h":2.81,"l":2.74,"n":317,"o":2.76,"t":"2026-09-15T04:00:00Z","v":11719,"vw":2.75891},{"c":2.8,"h":2.835,"l":2.755,"n":254,"o":2.81,"t":"2026-09-16T04:00:00Z","v":49616,"vw":2.80577},{"c":2.83,"h":2.9992,"l":2.79,"n":565,"o":2.79,"t":"2026-09-17T04:00:00Z","v":30306,"vw":2.879432},{"c":2.81,"h":2.935,"l":2.79,"n":234,"o":2.81,"t":"2026-09-18T04:00:00Z","v":28686,"vw":2.816034},{"c":2.9,"h":3.0431,"l":2.8501,"n":461,"o":2.92,"t":"2026-09-21T04:00:00Z","v":29183,"vw":2.904284},{"c":2.88,"h":2.95,"l":2.85,"n":162,"o":2.93,"t":"2026-09-22T04:00:00Z","v":15377,"vw":2.906964},{"c":2.86,"h":2.935,"l":2.84,"n":220,"o":2.86,"t":"2026-09-23T04:00:00Z","v":6765,"vw":2.885418},{"c":2.88,"h":2.935,"l":2.83,"n":232,"o":2.935,"t":"2026-09-24T04:00:00Z","v":9045,"vw":2.865325},{"c":2.85,"h":3.0041,"l":2.85,"n":257,"o":2.94,"t":"2026-09-25T04:00:00Z","v":8414,"vw":2.905237},{"c":2.85,"h":3.02,"l":2.84,"n":327,"o":3.02,"t":"2026-09-28T04:00:00Z","v":10221,"vw":2.8817},{"c":2.97,"h":3.005,"l":2.87,"n":337,"o":2.925,"t":"2026-09-29T04:00:00Z","v":15764,"vw":2.956609},{"c":2.93,"h":3.01,"l":2.91,"n":408,"o":2.99,"t":"2026-09-30T04:00:00Z","v":56568,"vw":2.975385},{"c":2.94,"h":3.04,"l":2.89,"n":225,"o":2.93,"t":"2026-10-01T04:00:00Z","v":27841,"vw":2.914768},{"c":2.98,"h":3.03,"l":2.82,"n":416,"o":2.95,"t":"2026-10-02T04:00:00Z","v":17355,"vw":2.940066},{"c":2.89,"h":2.9901,"l":2.89,"n":177,"o":2.89,"t":"2026-10-05T04:00:00Z","v":25308,"vw":2.9334},{"c":2.93,"h":3,"l":2.89,"n":173,"o":2.98,"t":"2026-10-06T04:00:00Z","v":12866,"vw":2.907885},{"c":2.9,"h":2.98,"l":2.86,"n":157,"o":2.89,"t":"2026-10-07T04:00:00Z","v":15471,"vw":2.898289},{"c":2.85,"h":2.96,"l":2.85,"n":175,"o":2.895,"t":"2026-10-08T04:00:00Z","v":17860,"vw":2.88318},{"c":2.91,"h":2.93,"l":2.83,"n":258,"o":2.87,"t":"2026-10-09T04:00:00Z","v":29081,"vw":2.882095},{"c":2.86,"h":2.97,"l":2.86,"n":341,"o":2.94,"t":"2026-10-12T04:00:00Z","v":31717,"vw":2.884812},{"c":2.84,"h":2.8899,"l":2.825,"n":379,"o":2.86,"t":"2026-10-13T04:00:00Z","v":19106,"vw":2.843106},{"c":2.75,"h":2.89,"l":2.7,"n":320,"o":2.89,"t":"2026-10-14T04:00:00Z","v":49718,"vw":2.764321},{"c":2.68,"h":2.79,"l":2.68,"n":257,"o":2.69,"t":"2026-10-15T04:00:00Z","v":21936,"vw":2.719295},{"c":2.58,"h":2.78,"l":2.55,"n":382,"o":2.69,"t":"2026-10-16T04:00:00Z","v":59466,"vw":2.621685},{"c":2.52,"h":3.05,"l":2.51,"n":452,"o":2.57,"t":"2026-10-19T04:00:00Z","v":65560,"vw":2.588296},{"c":2.58,"h":2.63,"l":2.52,"n":546,"o":2.52,"t":"2026-10-20T04:00:00Z","v":31200,"vw":2.577905},{"c":2.59,"h":2.67,"l":2.55,"n":414,"o":2.6,"t":"2026-10-21T04:00:00Z","v":32987,"vw":2.587336},{"c":2.49,"h":2.59,"l":2.45,"n":217,"o":2.55,"t":"2026-10-22T04:00:00Z","v":65207,"vw":2.520003}],"volatilityBars":[{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-07-28T11:15:00Z","v":205,"vw":3.18},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-07-28T12:15:00Z","v":500,"vw":3.23},{"c":3.06,"h":3.08,"l":3.05,"n":6,"o":3.08,"t":"2026-07-28T13:30:00Z","v":566,"vw":3.057937},{"c":3.08,"h":3.08,"l":3.08,"n":11,"o":3.08,"t":"2026-07-28T13:45:00Z","v":1056,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-07-28T14:00:00Z","v":200,"vw":3.08},{"c":3.05,"h":3.0951,"l":3.02,"n":19,"o":3.08,"t":"2026-07-28T14:15:00Z","v":7688,"vw":3.052262},{"c":3,"h":3.1049,"l":2.89,"n":87,"o":3.05,"t":"2026-07-28T14:30:00Z","v":20345,"vw":2.985283},{"c":3.04,"h":3.04,"l":2.96,"n":11,"o":3,"t":"2026-07-28T14:45:00Z","v":2745,"vw":2.986922},{"c":3,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-07-28T15:00:00Z","v":435,"vw":3.003774},{"c":3.09,"h":3.09,"l":3.035,"n":5,"o":3.035,"t":"2026-07-28T15:15:00Z","v":5300,"vw":3.036038},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-28T15:30:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-28T15:45:00Z","v":100,"vw":3.09},{"c":3,"h":3.03,"l":2.99,"n":11,"o":3.03,"t":"2026-07-28T17:00:00Z","v":644,"vw":3.006012},{"c":3.01,"h":3.01,"l":2.99,"n":18,"o":2.99,"t":"2026-07-28T17:15:00Z","v":1182,"vw":2.994474},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-07-28T17:30:00Z","v":100,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":2,"o":3.035,"t":"2026-07-28T17:45:00Z","v":200,"vw":3.035},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-28T18:00:00Z","v":100,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-28T18:15:00Z","v":200,"vw":3.04},{"c":3.03,"h":3.04,"l":3.03,"n":6,"o":3.03,"t":"2026-07-28T18:30:00Z","v":2535,"vw":3.037353},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-07-28T18:45:00Z","v":508,"vw":3.023333},{"c":3.015,"h":3.04,"l":3.01,"n":22,"o":3.03,"t":"2026-07-28T19:00:00Z","v":916,"vw":3.023},{"c":3.055,"h":3.055,"l":3.025,"n":21,"o":3.025,"t":"2026-07-28T19:15:00Z","v":3284,"vw":3.041148},{"c":3.06,"h":3.06,"l":3.03,"n":35,"o":3.03,"t":"2026-07-28T19:30:00Z","v":2299,"vw":3.041389},{"c":3.03,"h":3.08,"l":3.02,"n":43,"o":3.06,"t":"2026-07-28T19:45:00Z","v":3506,"vw":3.049262},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-07-28T20:00:00Z","v":566,"vw":3.07},{"c":3,"h":3.02,"l":3,"n":12,"o":3.02,"t":"2026-07-29T14:00:00Z","v":2491,"vw":3.016684},{"c":2.92,"h":3,"l":2.92,"n":66,"o":3,"t":"2026-07-29T14:45:00Z","v":4524,"vw":2.954806},{"c":2.92,"h":2.9886,"l":2.92,"n":2,"o":2.9886,"t":"2026-07-29T15:00:00Z","v":400,"vw":2.97145},{"c":2.95,"h":2.95,"l":2.93,"n":5,"o":2.93,"t":"2026-07-29T15:15:00Z","v":4254,"vw":2.930476},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-07-29T15:30:00Z","v":100,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-07-29T15:45:00Z","v":100,"vw":2.94},{"c":2.9839,"h":2.9839,"l":2.9839,"n":1,"o":2.9839,"t":"2026-07-29T16:00:00Z","v":137,"vw":2.9839},{"c":3.015,"h":3.015,"l":2.975,"n":10,"o":2.975,"t":"2026-07-29T16:15:00Z","v":2356,"vw":2.998478},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-07-29T16:30:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-07-29T16:45:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":13,"o":3,"t":"2026-07-29T17:00:00Z","v":1230,"vw":3},{"c":2.99,"h":3,"l":2.99,"n":4,"o":3,"t":"2026-07-29T17:15:00Z","v":300,"vw":2.995},{"c":3.02,"h":3.02,"l":2.9918,"n":2,"o":2.9918,"t":"2026-07-29T17:30:00Z","v":300,"vw":3.0059},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-07-29T17:45:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":2.99,"n":9,"o":3,"t":"2026-07-29T18:00:00Z","v":1625,"vw":3.007185},{"c":2.96,"h":2.99,"l":2.96,"n":7,"o":2.99,"t":"2026-07-29T18:15:00Z","v":12040,"vw":2.961335},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-07-29T18:30:00Z","v":180,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-07-29T18:45:00Z","v":200,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-07-29T19:00:00Z","v":610,"vw":2.96},{"c":2.95,"h":2.96,"l":2.9301,"n":13,"o":2.96,"t":"2026-07-29T19:15:00Z","v":5057,"vw":2.945075},{"c":2.95,"h":2.95,"l":2.93,"n":14,"o":2.95,"t":"2026-07-29T19:30:00Z","v":3540,"vw":2.946516},{"c":2.97,"h":2.985,"l":2.93,"n":56,"o":2.95,"t":"2026-07-29T19:45:00Z","v":9063,"vw":2.962135},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-07-29T20:00:00Z","v":218,"vw":2.97},{"c":3.0869,"h":3.0869,"l":3.0869,"n":1,"o":3.0869,"t":"2026-07-30T08:00:00Z","v":366,"vw":3.0869},{"c":3.045,"h":3.18,"l":3.045,"n":3,"o":3.18,"t":"2026-07-30T13:30:00Z","v":300,"vw":3.09},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-07-30T13:45:00Z","v":101,"vw":2.97},{"c":3.015,"h":3.12,"l":3.015,"n":3,"o":3.12,"t":"2026-07-30T14:00:00Z","v":710,"vw":3.044577},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-07-30T14:15:00Z","v":212,"vw":3.12},{"c":3.12,"h":3.12,"l":3.025,"n":2,"o":3.025,"t":"2026-07-30T14:30:00Z","v":200,"vw":3.0725},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-07-30T14:45:00Z","v":101,"vw":3.025},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-07-30T15:00:00Z","v":201,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-07-30T15:15:00Z","v":200,"vw":3.09},{"c":3.025,"h":3.025,"l":3.025,"n":4,"o":3.025,"t":"2026-07-30T15:30:00Z","v":176,"vw":3.025},{"c":2.97,"h":3.0819,"l":2.95,"n":38,"o":3.025,"t":"2026-07-30T15:45:00Z","v":13109,"vw":3.034315},{"c":2.96,"h":3,"l":2.91,"n":24,"o":2.99,"t":"2026-07-30T16:00:00Z","v":7570,"vw":2.969491},{"c":2.9951,"h":2.9951,"l":2.965,"n":3,"o":2.965,"t":"2026-07-30T16:15:00Z","v":494,"vw":2.988894},{"c":2.9,"h":2.96,"l":2.9,"n":39,"o":2.96,"t":"2026-07-30T16:30:00Z","v":12616,"vw":2.911233},{"c":2.925,"h":2.925,"l":2.9,"n":7,"o":2.905,"t":"2026-07-30T16:45:00Z","v":1180,"vw":2.90328},{"c":2.975,"h":2.98,"l":2.91,"n":16,"o":2.91,"t":"2026-07-30T17:00:00Z","v":3904,"vw":2.9583},{"c":2.91,"h":2.975,"l":2.91,"n":17,"o":2.975,"t":"2026-07-30T17:15:00Z","v":6679,"vw":2.955833},{"c":2.9,"h":2.925,"l":2.9,"n":4,"o":2.925,"t":"2026-07-30T17:30:00Z","v":400,"vw":2.90875},{"c":2.948,"h":2.948,"l":2.915,"n":26,"o":2.915,"t":"2026-07-30T17:45:00Z","v":4511,"vw":2.935446},{"c":2.93,"h":2.945,"l":2.93,"n":7,"o":2.9379,"t":"2026-07-30T18:00:00Z","v":992,"vw":2.936806},{"c":2.945,"h":2.95,"l":2.91,"n":16,"o":2.95,"t":"2026-07-30T18:15:00Z","v":2209,"vw":2.925539},{"c":2.91,"h":2.93,"l":2.91,"n":24,"o":2.93,"t":"2026-07-30T18:30:00Z","v":5403,"vw":2.921808},{"c":2.91,"h":2.9299,"l":2.88,"n":19,"o":2.9299,"t":"2026-07-30T18:45:00Z","v":3335,"vw":2.911317},{"c":2.93,"h":2.93,"l":2.905,"n":21,"o":2.905,"t":"2026-07-30T19:00:00Z","v":1206,"vw":2.91923},{"c":2.91,"h":2.9399,"l":2.91,"n":10,"o":2.9399,"t":"2026-07-30T19:15:00Z","v":1140,"vw":2.92765},{"c":2.925,"h":2.925,"l":2.9,"n":7,"o":2.9064,"t":"2026-07-30T19:30:00Z","v":544,"vw":2.910258},{"c":2.98,"h":2.99,"l":2.93,"n":83,"o":2.95,"t":"2026-07-30T19:45:00Z","v":4750,"vw":2.94999},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-07-30T20:00:00Z","v":194,"vw":2.92},{"c":2.9,"h":2.92,"l":2.9,"n":2,"o":2.92,"t":"2026-07-30T21:00:00Z","v":242,"vw":2.91},{"c":3.2,"h":3.2,"l":3.04,"n":4,"o":3.04,"t":"2026-07-31T12:00:00Z","v":500,"vw":3.126864},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-07-31T13:15:00Z","v":202,"vw":2.97},{"c":2.94,"h":2.94,"l":2.9104,"n":11,"o":2.92,"t":"2026-07-31T13:30:00Z","v":1867,"vw":2.932335},{"c":2.91,"h":2.91,"l":2.909,"n":21,"o":2.91,"t":"2026-07-31T13:45:00Z","v":1363,"vw":2.909547},{"c":2.88,"h":2.935,"l":2.88,"n":15,"o":2.935,"t":"2026-07-31T14:00:00Z","v":9805,"vw":2.922299},{"c":2.9,"h":2.9,"l":2.86,"n":5,"o":2.9,"t":"2026-07-31T14:15:00Z","v":1702,"vw":2.87647},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-07-31T14:30:00Z","v":204,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-07-31T14:45:00Z","v":385,"vw":2.9},{"c":2.9,"h":2.9081,"l":2.9,"n":2,"o":2.9081,"t":"2026-07-31T15:00:00Z","v":300,"vw":2.9027},{"c":2.885,"h":2.91,"l":2.88,"n":20,"o":2.8812,"t":"2026-07-31T15:15:00Z","v":4635,"vw":2.888431},{"c":2.925,"h":2.925,"l":2.925,"n":3,"o":2.925,"t":"2026-07-31T15:45:00Z","v":266,"vw":2.925},{"c":2.89,"h":2.9,"l":2.89,"n":4,"o":2.9,"t":"2026-07-31T16:00:00Z","v":1694,"vw":2.891272},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-07-31T17:00:00Z","v":300,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-07-31T17:15:00Z","v":100,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":22,"o":2.88,"t":"2026-07-31T17:30:00Z","v":1600,"vw":2.88},{"c":2.88,"h":2.9,"l":2.88,"n":12,"o":2.88,"t":"2026-07-31T17:45:00Z","v":3996,"vw":2.896271},{"c":2.9246,"h":2.9246,"l":2.87,"n":10,"o":2.9,"t":"2026-07-31T18:15:00Z","v":3339,"vw":2.89369},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-07-31T18:30:00Z","v":340,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-07-31T18:45:00Z","v":311,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-07-31T19:15:00Z","v":539,"vw":2.9},{"c":2.8818,"h":2.89,"l":2.88,"n":15,"o":2.89,"t":"2026-07-31T19:30:00Z","v":1895,"vw":2.881965},{"c":2.85,"h":2.9,"l":2.85,"n":52,"o":2.885,"t":"2026-07-31T19:45:00Z","v":11961,"vw":2.866297},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-07-31T20:00:00Z","v":914,"vw":2.84},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-07-31T20:45:00Z","v":179,"vw":2.86},{"c":2.82,"h":2.92,"l":2.82,"n":36,"o":2.92,"t":"2026-08-03T13:30:00Z","v":7180,"vw":2.849431},{"c":2.98,"h":3.14,"l":2.88,"n":29,"o":2.88,"t":"2026-08-03T14:00:00Z","v":16767,"vw":2.952623},{"c":2.9114,"h":2.9114,"l":2.9114,"n":1,"o":2.9114,"t":"2026-08-03T14:15:00Z","v":2000,"vw":2.9114},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-08-03T14:30:00Z","v":800,"vw":2.96},{"c":2.95,"h":3,"l":2.95,"n":7,"o":3,"t":"2026-08-03T14:45:00Z","v":2100,"vw":2.983333},{"c":2.925,"h":2.925,"l":2.925,"n":1,"o":2.925,"t":"2026-08-03T15:00:00Z","v":100,"vw":2.925},{"c":2.92,"h":2.92,"l":2.9,"n":8,"o":2.9,"t":"2026-08-03T15:45:00Z","v":688,"vw":2.903636},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-03T16:15:00Z","v":100,"vw":2.92},{"c":2.9,"h":2.92,"l":2.9,"n":6,"o":2.92,"t":"2026-08-03T16:45:00Z","v":1614,"vw":2.90125},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-08-03T17:00:00Z","v":300,"vw":2.87},{"c":2.8928,"h":2.8928,"l":2.8928,"n":1,"o":2.8928,"t":"2026-08-03T17:15:00Z","v":500,"vw":2.8928},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-03T17:30:00Z","v":100,"vw":2.92},{"c":2.94,"h":2.94,"l":2.91,"n":11,"o":2.91,"t":"2026-08-03T17:45:00Z","v":1298,"vw":2.9165},{"c":2.9,"h":2.9212,"l":2.9,"n":6,"o":2.9212,"t":"2026-08-03T18:00:00Z","v":1565,"vw":2.907571},{"c":2.895,"h":2.895,"l":2.87,"n":3,"o":2.87,"t":"2026-08-03T18:15:00Z","v":300,"vw":2.878333},{"c":2.895,"h":2.895,"l":2.895,"n":9,"o":2.895,"t":"2026-08-03T18:45:00Z","v":935,"vw":2.895},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-08-03T19:15:00Z","v":397,"vw":2.9},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-08-03T19:30:00Z","v":100,"vw":2.915},{"c":2.935,"h":2.95,"l":2.915,"n":12,"o":2.915,"t":"2026-08-03T19:45:00Z","v":1319,"vw":2.93454},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-08-03T20:00:00Z","v":1771,"vw":2.96},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-08-04T11:15:00Z","v":267,"vw":3.16},{"c":3.1,"h":3.1092,"l":3.1,"n":3,"o":3.1092,"t":"2026-08-04T11:45:00Z","v":350,"vw":3.103943},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-04T12:00:00Z","v":150,"vw":3.1},{"c":2.935,"h":2.935,"l":2.8706,"n":2,"o":2.8706,"t":"2026-08-04T13:30:00Z","v":753,"vw":2.913362},{"c":2.99,"h":2.9999,"l":2.99,"n":3,"o":2.9999,"t":"2026-08-04T13:45:00Z","v":1167,"vw":2.991409},{"c":3.01,"h":3.05,"l":2.955,"n":22,"o":2.9935,"t":"2026-08-04T14:00:00Z","v":7866,"vw":2.997335},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-04T14:30:00Z","v":1003,"vw":3},{"c":3.07,"h":3.07,"l":3.01,"n":284,"o":3.02,"t":"2026-08-04T15:00:00Z","v":13461,"vw":3.026588},{"c":3.05,"h":3.0813,"l":3.05,"n":23,"o":3.0704,"t":"2026-08-04T15:15:00Z","v":1976,"vw":3.066575},{"c":3.0499,"h":3.0499,"l":3.0249,"n":6,"o":3.0249,"t":"2026-08-04T15:45:00Z","v":3925,"vw":3.030334},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-08-04T16:00:00Z","v":4126,"vw":3.03},{"c":3.0635,"h":3.0635,"l":3.0635,"n":1,"o":3.0635,"t":"2026-08-04T16:30:00Z","v":200,"vw":3.0635},{"c":3.06,"h":3.06,"l":3.035,"n":10,"o":3.035,"t":"2026-08-04T16:45:00Z","v":1252,"vw":3.055833},{"c":3,"h":3.01,"l":3,"n":19,"o":3.01,"t":"2026-08-04T17:00:00Z","v":1066,"vw":3.003795},{"c":3.0299,"h":3.03,"l":2.95,"n":14,"o":3.02,"t":"2026-08-04T17:15:00Z","v":3036,"vw":2.993409},{"c":2.99,"h":3.02,"l":2.99,"n":5,"o":3.02,"t":"2026-08-04T17:30:00Z","v":1136,"vw":2.993},{"c":3,"h":3.02,"l":2.9501,"n":9,"o":2.9501,"t":"2026-08-04T17:45:00Z","v":1645,"vw":3.003215},{"c":3.07,"h":3.07,"l":3.01,"n":223,"o":3.0311,"t":"2026-08-04T18:00:00Z","v":12829,"vw":3.034175},{"c":3.1,"h":3.1,"l":3.0474,"n":5,"o":3.07,"t":"2026-08-04T18:15:00Z","v":1902,"vw":3.071169},{"c":3.07,"h":3.1,"l":3.06,"n":15,"o":3.08,"t":"2026-08-04T18:30:00Z","v":1495,"vw":3.073458},{"c":3.1,"h":3.1,"l":3.0601,"n":3,"o":3.0601,"t":"2026-08-04T18:45:00Z","v":550,"vw":3.074545},{"c":3.1,"h":3.1,"l":3.0704,"n":7,"o":3.0737,"t":"2026-08-04T19:00:00Z","v":1150,"vw":3.077},{"c":3.06,"h":3.07,"l":3.06,"n":6,"o":3.07,"t":"2026-08-04T19:15:00Z","v":463,"vw":3.065},{"c":3.075,"h":3.075,"l":3.06,"n":8,"o":3.06,"t":"2026-08-04T19:30:00Z","v":805,"vw":3.068571},{"c":3.04,"h":3.075,"l":3.02,"n":153,"o":3.06,"t":"2026-08-04T19:45:00Z","v":6792,"vw":3.040444},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-08-04T20:00:00Z","v":2886,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-08-05T14:00:00Z","v":2501,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-05T15:15:00Z","v":442,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-05T15:45:00Z","v":650,"vw":3.04},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-08-05T16:00:00Z","v":100,"vw":2.945},{"c":3.1276,"h":3.1276,"l":3.1276,"n":1,"o":3.1276,"t":"2026-08-05T16:15:00Z","v":750,"vw":3.1276},{"c":2.9643,"h":2.9643,"l":2.9643,"n":1,"o":2.9643,"t":"2026-08-05T16:30:00Z","v":100,"vw":2.9643},{"c":3.1163,"h":3.1163,"l":3.1163,"n":3,"o":3.1163,"t":"2026-08-05T17:00:00Z","v":330,"vw":3.1163},{"c":3.045,"h":3.045,"l":3.045,"n":3,"o":3.045,"t":"2026-08-05T18:00:00Z","v":177,"vw":3.045},{"c":3.03,"h":3.04,"l":3.03,"n":9,"o":3.04,"t":"2026-08-05T18:45:00Z","v":1206,"vw":3.034817},{"c":3.07,"h":3.07,"l":3.02,"n":6,"o":3.02,"t":"2026-08-05T19:30:00Z","v":416,"vw":3.053333},{"c":2.99,"h":3.1,"l":2.98,"n":69,"o":3.04,"t":"2026-08-05T19:45:00Z","v":3615,"vw":3.014432},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-05T20:00:00Z","v":358,"vw":3},{"c":2.99,"h":2.99,"l":2.95,"n":14,"o":2.95,"t":"2026-08-06T13:30:00Z","v":1317,"vw":2.953333},{"c":3.1247,"h":3.1247,"l":3.1247,"n":1,"o":3.1247,"t":"2026-08-06T13:45:00Z","v":500,"vw":3.1247},{"c":3.1245,"h":3.1245,"l":3.1245,"n":3,"o":3.1245,"t":"2026-08-06T14:00:00Z","v":161,"vw":3.1245},{"c":2.94,"h":2.9672,"l":2.94,"n":4,"o":2.9672,"t":"2026-08-06T15:30:00Z","v":415,"vw":2.959644},{"c":2.96,"h":2.96,"l":2.95,"n":2,"o":2.95,"t":"2026-08-06T15:45:00Z","v":300,"vw":2.953333},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-06T16:00:00Z","v":1000,"vw":3.05},{"c":2.97,"h":3,"l":2.97,"n":19,"o":2.97,"t":"2026-08-06T19:45:00Z","v":717,"vw":2.984706},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-08-06T20:00:00Z","v":184,"vw":2.99},{"c":3.0097,"h":3.04,"l":2.99,"n":10,"o":2.99,"t":"2026-08-07T13:30:00Z","v":1810,"vw":3.024112},{"c":2.96,"h":3,"l":2.96,"n":27,"o":3,"t":"2026-08-07T14:00:00Z","v":5242,"vw":2.984631},{"c":2.9999,"h":3,"l":2.99,"n":20,"o":2.99,"t":"2026-08-07T14:30:00Z","v":1551,"vw":2.999235},{"c":3.082,"h":3.082,"l":3.082,"n":1,"o":3.082,"t":"2026-08-07T14:45:00Z","v":600,"vw":3.082},{"c":3.035,"h":3.035,"l":3.0243,"n":5,"o":3.0288,"t":"2026-08-07T15:00:00Z","v":4539,"vw":3.02985},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-08-07T15:30:00Z","v":100,"vw":2.99},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-08-07T15:45:00Z","v":1000,"vw":3.025},{"c":2.97,"h":3.045,"l":2.96,"n":22,"o":3.045,"t":"2026-08-07T16:30:00Z","v":7752,"vw":2.966293},{"c":3.05,"h":3.17,"l":3.01,"n":15,"o":3.01,"t":"2026-08-07T16:45:00Z","v":1278,"vw":3.084858},{"c":3.0553,"h":3.0553,"l":3.0553,"n":1,"o":3.0553,"t":"2026-08-07T17:00:00Z","v":602,"vw":3.0553},{"c":3.04,"h":3.12,"l":3.04,"n":4,"o":3.12,"t":"2026-08-07T17:15:00Z","v":1132,"vw":3.061248},{"c":3.055,"h":3.055,"l":3.004,"n":2,"o":3.004,"t":"2026-08-07T17:30:00Z","v":3018,"vw":3.0295},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-08-07T17:45:00Z","v":599,"vw":3},{"c":3.015,"h":3.015,"l":2.98,"n":11,"o":2.98,"t":"2026-08-07T19:30:00Z","v":838,"vw":2.987},{"c":2.99,"h":3.0346,"l":2.99,"n":16,"o":3.01,"t":"2026-08-07T19:45:00Z","v":3052,"vw":3.022889},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-08-07T20:00:00Z","v":260,"vw":2.98},{"c":2.875,"h":2.97,"l":2.8361,"n":64,"o":2.95,"t":"2026-08-10T13:30:00Z","v":19023,"vw":2.884997},{"c":2.9028,"h":2.9095,"l":2.83,"n":11,"o":2.83,"t":"2026-08-10T13:45:00Z","v":7496,"vw":2.888872},{"c":2.945,"h":2.992,"l":2.91,"n":28,"o":2.92,"t":"2026-08-10T14:00:00Z","v":11894,"vw":2.931246},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-08-10T14:30:00Z","v":112,"vw":2.9},{"c":2.93,"h":2.94,"l":2.93,"n":10,"o":2.94,"t":"2026-08-10T14:45:00Z","v":422,"vw":2.935},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-10T15:15:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-10T15:30:00Z","v":100,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-10T15:45:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-08-10T16:30:00Z","v":109,"vw":2.9},{"c":2.93,"h":2.93,"l":2.9299,"n":11,"o":2.9299,"t":"2026-08-10T17:15:00Z","v":5709,"vw":2.929913},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-10T17:45:00Z","v":100,"vw":2.92},{"c":2.94,"h":2.95,"l":2.94,"n":8,"o":2.95,"t":"2026-08-10T18:15:00Z","v":2002,"vw":2.941053},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-08-10T19:30:00Z","v":204,"vw":2.92},{"c":2.95,"h":2.95,"l":2.92,"n":15,"o":2.92,"t":"2026-08-10T19:45:00Z","v":996,"vw":2.932195},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-08-10T20:00:00Z","v":758,"vw":2.89},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-11T13:00:00Z","v":250,"vw":3.05},{"c":3.229,"h":3.229,"l":3.0324,"n":4,"o":3.0324,"t":"2026-08-11T13:30:00Z","v":965,"vw":3.195723},{"c":2.9,"h":2.97,"l":2.9,"n":18,"o":2.97,"t":"2026-08-11T13:45:00Z","v":967,"vw":2.957104},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-11T14:00:00Z","v":181,"vw":2.89},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-11T14:15:00Z","v":500,"vw":3.11},{"c":3.12,"h":3.12,"l":2.94,"n":4,"o":2.94,"t":"2026-08-11T14:30:00Z","v":676,"vw":3.093134},{"c":2.89,"h":2.9,"l":2.89,"n":8,"o":2.9,"t":"2026-08-11T15:45:00Z","v":301,"vw":2.895},{"c":2.951,"h":2.98,"l":2.94,"n":37,"o":2.98,"t":"2026-08-11T16:00:00Z","v":3056,"vw":2.965321},{"c":2.9,"h":2.98,"l":2.87,"n":158,"o":2.94,"t":"2026-08-11T16:15:00Z","v":35207,"vw":2.924355},{"c":2.93,"h":2.93,"l":2.82,"n":47,"o":2.88,"t":"2026-08-11T16:30:00Z","v":12255,"vw":2.878116},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-08-11T17:00:00Z","v":1000,"vw":2.885},{"c":2.91,"h":2.91,"l":2.86,"n":107,"o":2.86,"t":"2026-08-11T17:15:00Z","v":6897,"vw":2.887013},{"c":2.945,"h":2.945,"l":2.945,"n":2,"o":2.945,"t":"2026-08-11T17:45:00Z","v":1177,"vw":2.945},{"c":2.96,"h":2.97,"l":2.96,"n":32,"o":2.96,"t":"2026-08-11T18:00:00Z","v":2031,"vw":2.960767},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-08-11T18:15:00Z","v":100,"vw":2.99},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-08-11T19:15:00Z","v":281,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-08-11T19:30:00Z","v":1276,"vw":2.95},{"c":2.92,"h":2.95,"l":2.92,"n":17,"o":2.94,"t":"2026-08-11T19:45:00Z","v":2013,"vw":2.938487},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-08-11T20:00:00Z","v":426,"vw":2.92},{"c":3,"h":3.1,"l":2.97,"n":15,"o":2.97,"t":"2026-08-12T13:30:00Z","v":1969,"vw":3.039827},{"c":3.0491,"h":3.0599,"l":2.94,"n":8,"o":2.985,"t":"2026-08-12T13:45:00Z","v":2174,"vw":3.044062},{"c":3.0432,"h":3.06,"l":2.91,"n":79,"o":2.985,"t":"2026-08-12T15:00:00Z","v":38403,"vw":2.969112},{"c":3.065,"h":3.1,"l":3.0201,"n":38,"o":3.1,"t":"2026-08-12T15:15:00Z","v":6949,"vw":3.073604},{"c":3.1,"h":3.1,"l":3.0301,"n":8,"o":3.04,"t":"2026-08-12T15:45:00Z","v":780,"vw":3.0567},{"c":3.07,"h":3.12,"l":3.07,"n":31,"o":3.1,"t":"2026-08-12T16:00:00Z","v":5635,"vw":3.095479},{"c":3.1254,"h":3.1254,"l":3.085,"n":18,"o":3.09,"t":"2026-08-12T16:15:00Z","v":5246,"vw":3.106857},{"c":3.04,"h":3.09,"l":3.04,"n":54,"o":3.08,"t":"2026-08-12T16:30:00Z","v":2227,"vw":3.047857},{"c":3.0691,"h":3.0691,"l":3.0691,"n":1,"o":3.0691,"t":"2026-08-12T16:45:00Z","v":100,"vw":3.0691},{"c":3.025,"h":3.065,"l":3.025,"n":17,"o":3.065,"t":"2026-08-12T17:15:00Z","v":2255,"vw":3.038301},{"c":3.05,"h":3.05,"l":3.025,"n":3,"o":3.025,"t":"2026-08-12T17:30:00Z","v":300,"vw":3.041667},{"c":3.07,"h":3.07,"l":3.02,"n":23,"o":3.03,"t":"2026-08-12T17:45:00Z","v":3805,"vw":3.039167},{"c":3.07,"h":3.0799,"l":3.04,"n":4,"o":3.07,"t":"2026-08-12T18:00:00Z","v":1400,"vw":3.047136},{"c":2.96,"h":3.05,"l":2.96,"n":48,"o":3.05,"t":"2026-08-12T18:30:00Z","v":10873,"vw":3.000858},{"c":3.0107,"h":3.0107,"l":3.0107,"n":1,"o":3.0107,"t":"2026-08-12T18:45:00Z","v":1000,"vw":3.0107},{"c":3.02,"h":3.035,"l":3,"n":19,"o":3.035,"t":"2026-08-12T19:00:00Z","v":1664,"vw":3.013613},{"c":3,"h":3,"l":3,"n":14,"o":3,"t":"2026-08-12T19:30:00Z","v":762,"vw":3},{"c":2.98,"h":3.06,"l":2.98,"n":212,"o":3.0581,"t":"2026-08-12T19:45:00Z","v":16529,"vw":3.004386},{"c":2.9777,"h":3.23,"l":2.97,"n":31,"o":3.01,"t":"2026-08-12T20:00:00Z","v":9256,"vw":3.088799},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-08-12T20:15:00Z","v":1100,"vw":2.97},{"c":3,"h":3,"l":2.91,"n":8,"o":2.91,"t":"2026-08-12T22:15:00Z","v":2760,"vw":2.968833},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-13T08:00:00Z","v":200,"vw":3.07},{"c":3.27,"h":3.27,"l":3.05,"n":54,"o":3.13,"t":"2026-08-13T13:30:00Z","v":14371,"vw":3.102034},{"c":3.1799,"h":3.3,"l":3.156,"n":25,"o":3.2814,"t":"2026-08-13T13:45:00Z","v":2478,"vw":3.256975},{"c":3.15,"h":3.18,"l":3.15,"n":8,"o":3.15,"t":"2026-08-13T14:00:00Z","v":845,"vw":3.154054},{"c":3.17,"h":3.17,"l":3.15,"n":11,"o":3.16,"t":"2026-08-13T14:15:00Z","v":5323,"vw":3.151142},{"c":3.1421,"h":3.1421,"l":3.1421,"n":2,"o":3.1421,"t":"2026-08-13T14:30:00Z","v":101,"vw":3.1421},{"c":3.1,"h":3.155,"l":3.1,"n":32,"o":3.155,"t":"2026-08-13T15:00:00Z","v":7195,"vw":3.14011},{"c":3.1,"h":3.125,"l":3.1,"n":2,"o":3.125,"t":"2026-08-13T15:30:00Z","v":200,"vw":3.1125},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-13T15:45:00Z","v":200,"vw":3.125},{"c":3.065,"h":3.1455,"l":3.06,"n":11,"o":3.1455,"t":"2026-08-13T16:00:00Z","v":4162,"vw":3.105393},{"c":3.1,"h":3.1,"l":3.0999,"n":15,"o":3.0999,"t":"2026-08-13T17:00:00Z","v":1022,"vw":3.099988},{"c":3.1,"h":3.1,"l":3.07,"n":5,"o":3.07,"t":"2026-08-13T18:00:00Z","v":5099,"vw":3.099412},{"c":3.14,"h":3.16,"l":3.11,"n":45,"o":3.11,"t":"2026-08-13T18:15:00Z","v":8639,"vw":3.155251},{"c":3.1472,"h":3.18,"l":3.1472,"n":4,"o":3.18,"t":"2026-08-13T18:30:00Z","v":366,"vw":3.165733},{"c":3.17,"h":3.17,"l":3.16,"n":21,"o":3.17,"t":"2026-08-13T19:00:00Z","v":848,"vw":3.168},{"c":3.21,"h":3.21,"l":3.205,"n":7,"o":3.205,"t":"2026-08-13T19:15:00Z","v":374,"vw":3.206667},{"c":3.195,"h":3.21,"l":3.17,"n":49,"o":3.21,"t":"2026-08-13T19:30:00Z","v":4110,"vw":3.199006},{"c":3.17,"h":3.23,"l":3.17,"n":30,"o":3.21,"t":"2026-08-13T19:45:00Z","v":1445,"vw":3.213499},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-08-13T20:00:00Z","v":361,"vw":3.22},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-08-14T12:45:00Z","v":100,"vw":3.39},{"c":3.265,"h":3.2886,"l":3.24,"n":8,"o":3.24,"t":"2026-08-14T13:30:00Z","v":924,"vw":3.267667},{"c":3.23,"h":3.24,"l":3.23,"n":21,"o":3.24,"t":"2026-08-14T14:00:00Z","v":737,"vw":3.232},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-08-14T14:15:00Z","v":100,"vw":3.23},{"c":3.215,"h":3.215,"l":3.215,"n":1,"o":3.215,"t":"2026-08-14T14:30:00Z","v":400,"vw":3.215},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-08-14T15:45:00Z","v":100,"vw":3.19},{"c":3.23,"h":3.23,"l":3.2,"n":8,"o":3.2,"t":"2026-08-14T16:15:00Z","v":528,"vw":3.212626},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-08-14T17:00:00Z","v":200,"vw":3.16},{"c":3.17,"h":3.2,"l":3.17,"n":4,"o":3.185,"t":"2026-08-14T17:30:00Z","v":320,"vw":3.185},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-08-14T17:45:00Z","v":220,"vw":3.19},{"c":3.18,"h":3.2,"l":3.18,"n":8,"o":3.18,"t":"2026-08-14T19:15:00Z","v":881,"vw":3.191429},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-08-14T19:30:00Z","v":202,"vw":3.18},{"c":3.16,"h":3.19,"l":3.16,"n":61,"o":3.175,"t":"2026-08-14T19:45:00Z","v":10995,"vw":3.16454},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-08-14T20:00:00Z","v":684,"vw":3.16},{"c":3.16,"h":3.16,"l":3.15,"n":9,"o":3.15,"t":"2026-08-17T13:30:00Z","v":430,"vw":3.15565},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-08-17T13:45:00Z","v":436,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-08-17T14:00:00Z","v":146,"vw":3.17},{"c":3.11,"h":3.16,"l":3.11,"n":37,"o":3.15,"t":"2026-08-17T15:15:00Z","v":17595,"vw":3.149596},{"c":3.105,"h":3.105,"l":3.105,"n":3,"o":3.105,"t":"2026-08-17T15:45:00Z","v":141,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-08-17T16:00:00Z","v":102,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-17T16:15:00Z","v":130,"vw":3.11},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-08-17T16:30:00Z","v":100,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-17T17:00:00Z","v":100,"vw":3.11},{"c":3.1,"h":3.155,"l":3.1,"n":13,"o":3.155,"t":"2026-08-17T17:30:00Z","v":6184,"vw":3.111677},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-17T18:00:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-08-17T18:15:00Z","v":200,"vw":3.11},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-17T18:45:00Z","v":100,"vw":3.125},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-17T19:15:00Z","v":118,"vw":3.11},{"c":3.125,"h":3.125,"l":3.125,"n":3,"o":3.125,"t":"2026-08-17T19:30:00Z","v":126,"vw":3.125},{"c":3.13,"h":3.15,"l":3.1,"n":63,"o":3.15,"t":"2026-08-17T19:45:00Z","v":4911,"vw":3.132192},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-17T20:00:00Z","v":1704,"vw":3.11},{"c":3.1032,"h":3.1032,"l":3.1032,"n":1,"o":3.1032,"t":"2026-08-17T23:00:00Z","v":150,"vw":3.1032},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-08-18T11:00:00Z","v":317,"vw":2.94},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-08-18T12:15:00Z","v":302,"vw":3.06},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-08-18T13:30:00Z","v":119,"vw":3.08},{"c":3.0801,"h":3.2,"l":3.05,"n":68,"o":3.12,"t":"2026-08-18T14:00:00Z","v":58944,"vw":3.098317},{"c":3.08,"h":3.08,"l":3.04,"n":33,"o":3.04,"t":"2026-08-18T14:15:00Z","v":1160,"vw":3.069028},{"c":3.07,"h":3.07,"l":3.06,"n":14,"o":3.061,"t":"2026-08-18T14:45:00Z","v":1433,"vw":3.061614},{"c":3.025,"h":3.09,"l":3.01,"n":66,"o":3.09,"t":"2026-08-18T15:00:00Z","v":31571,"vw":3.054589},{"c":3.035,"h":3.05,"l":3.035,"n":43,"o":3.05,"t":"2026-08-18T15:45:00Z","v":3380,"vw":3.035588},{"c":3.04,"h":3.06,"l":3.04,"n":20,"o":3.06,"t":"2026-08-18T16:00:00Z","v":1268,"vw":3.0475},{"c":3.01,"h":3.02,"l":3.01,"n":6,"o":3.02,"t":"2026-08-18T16:30:00Z","v":204,"vw":3.015},{"c":3,"h":3.02,"l":3,"n":20,"o":3.02,"t":"2026-08-18T16:45:00Z","v":6566,"vw":3.012156},{"c":3.036,"h":3.04,"l":3,"n":72,"o":3.01,"t":"2026-08-18T17:15:00Z","v":11768,"vw":3.005037},{"c":3.04,"h":3.04,"l":3.03,"n":18,"o":3.03,"t":"2026-08-18T17:30:00Z","v":1778,"vw":3.038083},{"c":3.04,"h":3.04,"l":3.04,"n":13,"o":3.04,"t":"2026-08-18T18:00:00Z","v":403,"vw":3.04},{"c":3.0337,"h":3.0337,"l":3.0337,"n":3,"o":3.0337,"t":"2026-08-18T18:45:00Z","v":1502,"vw":3.0337},{"c":3.05,"h":3.05,"l":3.03,"n":79,"o":3.03,"t":"2026-08-18T19:30:00Z","v":1619,"vw":3.033333},{"c":2.98,"h":3.03,"l":2.98,"n":46,"o":3.03,"t":"2026-08-18T19:45:00Z","v":8008,"vw":3.013514},{"c":2.985,"h":2.985,"l":2.985,"n":4,"o":2.985,"t":"2026-08-18T20:00:00Z","v":273,"vw":2.985},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-08-19T13:45:00Z","v":100,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":12,"o":2.98,"t":"2026-08-19T15:00:00Z","v":488,"vw":2.98},{"c":3.0066,"h":3.0066,"l":2.96,"n":11,"o":2.96,"t":"2026-08-19T15:45:00Z","v":1120,"vw":2.98841},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-08-19T16:15:00Z","v":100,"vw":2.97},{"c":2.96,"h":2.97,"l":2.96,"n":7,"o":2.97,"t":"2026-08-19T16:45:00Z","v":1461,"vw":2.966154},{"c":2.9601,"h":2.98,"l":2.9601,"n":12,"o":2.9799,"t":"2026-08-19T17:15:00Z","v":1884,"vw":2.973722},{"c":2.9672,"h":2.99,"l":2.9672,"n":3,"o":2.99,"t":"2026-08-19T17:30:00Z","v":451,"vw":2.972267},{"c":2.96,"h":2.96,"l":2.96,"n":7,"o":2.96,"t":"2026-08-19T18:00:00Z","v":499,"vw":2.96},{"c":2.94,"h":2.9415,"l":2.94,"n":6,"o":2.9415,"t":"2026-08-19T19:15:00Z","v":888,"vw":2.940949},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-08-19T19:30:00Z","v":300,"vw":2.935},{"c":2.9,"h":2.96,"l":2.88,"n":50,"o":2.935,"t":"2026-08-19T19:45:00Z","v":6802,"vw":2.915855},{"c":2.8841,"h":2.8841,"l":2.88,"n":4,"o":2.88,"t":"2026-08-19T20:00:00Z","v":3148,"vw":2.881967},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-20T13:00:00Z","v":162,"vw":3.21},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-08-20T13:30:00Z","v":244,"vw":2.9},{"c":3.21,"h":3.21,"l":3.05,"n":5,"o":3.17,"t":"2026-08-20T14:00:00Z","v":566,"vw":3.109501},{"c":2.943,"h":3.04,"l":2.943,"n":12,"o":3.04,"t":"2026-08-20T14:30:00Z","v":629,"vw":2.972893},{"c":3.035,"h":3.15,"l":3.035,"n":5,"o":3.15,"t":"2026-08-20T14:45:00Z","v":516,"vw":3.111},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-08-20T15:15:00Z","v":253,"vw":2.94},{"c":2.93,"h":2.93,"l":2.92,"n":9,"o":2.92,"t":"2026-08-20T15:30:00Z","v":435,"vw":2.925},{"c":2.95,"h":2.96,"l":2.9,"n":36,"o":2.9,"t":"2026-08-20T16:00:00Z","v":2594,"vw":2.926542},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-08-20T16:30:00Z","v":100,"vw":2.96},{"c":2.9511,"h":2.9511,"l":2.925,"n":8,"o":2.925,"t":"2026-08-20T17:30:00Z","v":3051,"vw":2.93704},{"c":2.94,"h":2.9943,"l":2.94,"n":3,"o":2.9943,"t":"2026-08-20T17:45:00Z","v":2000,"vw":2.987687},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-08-20T19:00:00Z","v":154,"vw":2.94},{"c":2.93,"h":3,"l":2.93,"n":49,"o":2.94,"t":"2026-08-20T19:45:00Z","v":2913,"vw":2.95596},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-08-20T20:00:00Z","v":355,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-08-21T13:30:00Z","v":579,"vw":2.96},{"c":2.9301,"h":2.975,"l":2.9301,"n":4,"o":2.975,"t":"2026-08-21T14:30:00Z","v":6856,"vw":2.937342},{"c":3.01,"h":3.01,"l":2.975,"n":4,"o":2.975,"t":"2026-08-21T14:45:00Z","v":1882,"vw":2.976862},{"c":3.01,"h":3.02,"l":2.94,"n":15,"o":2.975,"t":"2026-08-21T15:00:00Z","v":7381,"vw":2.997904},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-08-21T15:15:00Z","v":1543,"vw":2.975},{"c":2.94,"h":3.01,"l":2.94,"n":17,"o":2.9401,"t":"2026-08-21T15:30:00Z","v":5726,"vw":2.956646},{"c":2.9506,"h":2.9506,"l":2.94,"n":7,"o":2.94,"t":"2026-08-21T15:45:00Z","v":904,"vw":2.941178},{"c":3,"h":3,"l":2.95,"n":5,"o":2.95,"t":"2026-08-21T16:00:00Z","v":513,"vw":2.965905},{"c":2.9,"h":2.96,"l":2.9,"n":42,"o":2.96,"t":"2026-08-21T16:30:00Z","v":13546,"vw":2.912739},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-21T17:00:00Z","v":200,"vw":2.94},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-08-21T17:45:00Z","v":100,"vw":3.01},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-21T18:00:00Z","v":550,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-08-21T18:15:00Z","v":100,"vw":2.95},{"c":2.9631,"h":2.97,"l":2.95,"n":18,"o":2.95,"t":"2026-08-21T18:30:00Z","v":5282,"vw":2.96303},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-08-21T18:45:00Z","v":200,"vw":2.935},{"c":2.94,"h":2.94,"l":2.94,"n":10,"o":2.94,"t":"2026-08-21T19:45:00Z","v":340,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-08-21T20:00:00Z","v":1072,"vw":2.97},{"c":3.09,"h":3.09,"l":2.96,"n":4,"o":2.96,"t":"2026-08-24T13:30:00Z","v":291,"vw":3.027474},{"c":2.93,"h":3,"l":2.92,"n":15,"o":2.95,"t":"2026-08-24T15:00:00Z","v":938,"vw":2.9475},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-08-24T15:15:00Z","v":600,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":15,"o":2.94,"t":"2026-08-24T15:30:00Z","v":741,"vw":2.94},{"c":2.9347,"h":2.9347,"l":2.9347,"n":1,"o":2.9347,"t":"2026-08-24T17:15:00Z","v":1000,"vw":2.9347},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-24T17:30:00Z","v":350,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-24T17:45:00Z","v":2200,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-08-24T18:00:00Z","v":137,"vw":2.95},{"c":2.9119,"h":2.9119,"l":2.9119,"n":1,"o":2.9119,"t":"2026-08-24T18:15:00Z","v":200,"vw":2.9119},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-24T19:15:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-08-24T19:30:00Z","v":309,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":10,"o":2.9,"t":"2026-08-24T19:45:00Z","v":759,"vw":2.898299},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-08-24T20:00:00Z","v":295,"vw":2.88},{"c":2.96,"h":2.96,"l":2.96,"n":12,"o":2.96,"t":"2026-08-25T14:30:00Z","v":111,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":11,"o":2.96,"t":"2026-08-25T15:45:00Z","v":544,"vw":2.96},{"c":3.015,"h":3.015,"l":3.015,"n":3,"o":3.015,"t":"2026-08-25T16:15:00Z","v":166,"vw":3.015},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-08-25T18:45:00Z","v":500,"vw":2.96},{"c":3.01,"h":3.01,"l":2.91,"n":4,"o":2.92,"t":"2026-08-25T19:15:00Z","v":401,"vw":2.9625},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-08-25T20:00:00Z","v":250,"vw":2.9},{"c":2.91,"h":2.99,"l":2.91,"n":5,"o":2.99,"t":"2026-08-26T11:00:00Z","v":527,"vw":2.971025},{"c":2.94,"h":2.94,"l":2.8774,"n":33,"o":2.9,"t":"2026-08-26T13:30:00Z","v":8607,"vw":2.889296},{"c":3.07,"h":3.07,"l":2.95,"n":43,"o":2.95,"t":"2026-08-26T13:45:00Z","v":3688,"vw":2.99947},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-26T14:00:00Z","v":202,"vw":2.94},{"c":2.95,"h":3.0667,"l":2.95,"n":7,"o":2.95,"t":"2026-08-26T14:15:00Z","v":2041,"vw":3.025654},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-08-26T15:30:00Z","v":295,"vw":2.985},{"c":2.99,"h":3.025,"l":2.985,"n":6,"o":2.985,"t":"2026-08-26T16:00:00Z","v":887,"vw":3.012557},{"c":2.94,"h":3.05,"l":2.94,"n":8,"o":3.05,"t":"2026-08-26T16:15:00Z","v":1264,"vw":2.993969},{"c":2.94,"h":2.97,"l":2.94,"n":3,"o":2.9557,"t":"2026-08-26T17:15:00Z","v":2400,"vw":2.961004},{"c":2.93,"h":2.93,"l":2.91,"n":20,"o":2.91,"t":"2026-08-26T19:45:00Z","v":839,"vw":2.915725},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-08-26T20:00:00Z","v":422,"vw":2.91},{"c":2.93,"h":3.1821,"l":2.9201,"n":38,"o":3.05,"t":"2026-08-27T13:30:00Z","v":11750,"vw":2.938315},{"c":3,"h":3,"l":2.97,"n":9,"o":2.97,"t":"2026-08-27T14:30:00Z","v":545,"vw":2.989802},{"c":3.0787,"h":3.0787,"l":3.0787,"n":3,"o":3.0787,"t":"2026-08-27T15:15:00Z","v":163,"vw":3.0787},{"c":3,"h":3,"l":2.91,"n":42,"o":2.93,"t":"2026-08-27T16:30:00Z","v":9144,"vw":2.990067},{"c":3.0299,"h":3.0299,"l":3.0299,"n":1,"o":3.0299,"t":"2026-08-27T16:45:00Z","v":1400,"vw":3.0299},{"c":3.01,"h":3.01,"l":2.91,"n":51,"o":2.96,"t":"2026-08-27T18:15:00Z","v":13528,"vw":2.986188},{"c":2.9873,"h":3.07,"l":2.98,"n":11,"o":3.04,"t":"2026-08-27T19:00:00Z","v":2219,"vw":3.014412},{"c":3,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-08-27T19:30:00Z","v":561,"vw":3.003333},{"c":2.99,"h":2.99,"l":2.99,"n":17,"o":2.99,"t":"2026-08-27T19:45:00Z","v":624,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-08-27T20:00:00Z","v":233,"vw":2.98},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-08-28T11:15:00Z","v":304,"vw":3.13},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-08-28T13:30:00Z","v":337,"vw":3.02},{"c":3.095,"h":3.1,"l":3.0001,"n":5,"o":3.0001,"t":"2026-08-28T14:00:00Z","v":601,"vw":3.0488},{"c":3.05,"h":3.05,"l":3.05,"n":10,"o":3.05,"t":"2026-08-28T15:00:00Z","v":5056,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-08-28T15:15:00Z","v":367,"vw":3.05},{"c":3.0049,"h":3.05,"l":3.0049,"n":10,"o":3.05,"t":"2026-08-28T15:30:00Z","v":1323,"vw":3.025286},{"c":3,"h":3.0001,"l":2.99,"n":25,"o":3,"t":"2026-08-28T15:45:00Z","v":8049,"vw":2.999871},{"c":3.01,"h":3.02,"l":2.99,"n":6,"o":3.02,"t":"2026-08-28T16:00:00Z","v":2596,"vw":3.006},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-08-28T16:15:00Z","v":116,"vw":2.99},{"c":3.02,"h":3.02,"l":3,"n":6,"o":3,"t":"2026-08-28T16:45:00Z","v":1516,"vw":3.018667},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-08-28T17:00:00Z","v":245,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-08-28T17:45:00Z","v":500,"vw":2.99},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-08-28T18:00:00Z","v":100,"vw":2.95},{"c":3,"h":3.02,"l":2.9805,"n":19,"o":3,"t":"2026-08-28T18:15:00Z","v":4446,"vw":3.001712},{"c":2.96,"h":2.97,"l":2.96,"n":16,"o":2.97,"t":"2026-08-28T19:45:00Z","v":420,"vw":2.965},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-08-28T20:00:00Z","v":144,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-08-28T21:30:00Z","v":350,"vw":2.92},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-08-28T22:45:00Z","v":290,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-08-31T13:30:00Z","v":169,"vw":2.95},{"c":2.99,"h":2.99,"l":2.95,"n":3,"o":2.95,"t":"2026-08-31T14:00:00Z","v":300,"vw":2.973333},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-08-31T15:00:00Z","v":265,"vw":2.98},{"c":2.94,"h":2.945,"l":2.91,"n":5,"o":2.945,"t":"2026-08-31T15:15:00Z","v":2100,"vw":2.941905},{"c":2.93,"h":2.93,"l":2.9,"n":7,"o":2.9299,"t":"2026-08-31T15:30:00Z","v":1409,"vw":2.925094},{"c":2.88,"h":2.91,"l":2.88,"n":4,"o":2.91,"t":"2026-08-31T16:15:00Z","v":502,"vw":2.904},{"c":2.9,"h":2.94,"l":2.9,"n":2,"o":2.94,"t":"2026-08-31T16:45:00Z","v":800,"vw":2.935},{"c":2.9,"h":2.935,"l":2.89,"n":7,"o":2.9,"t":"2026-08-31T17:15:00Z","v":2100,"vw":2.916358},{"c":2.9,"h":2.9,"l":2.9,"n":22,"o":2.9,"t":"2026-08-31T17:30:00Z","v":2735,"vw":2.9},{"c":2.91,"h":2.92,"l":2.91,"n":20,"o":2.92,"t":"2026-08-31T17:45:00Z","v":2040,"vw":2.918081},{"c":2.89,"h":2.9699,"l":2.89,"n":3,"o":2.9699,"t":"2026-08-31T18:00:00Z","v":1002,"vw":2.96191},{"c":2.89,"h":2.95,"l":2.89,"n":5,"o":2.95,"t":"2026-08-31T18:15:00Z","v":2285,"vw":2.944306},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-08-31T18:30:00Z","v":265,"vw":2.88},{"c":2.91,"h":2.91,"l":2.8863,"n":10,"o":2.8863,"t":"2026-08-31T18:45:00Z","v":1451,"vw":2.89062},{"c":2.93,"h":2.94,"l":2.89,"n":24,"o":2.89,"t":"2026-08-31T19:00:00Z","v":2168,"vw":2.911042},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-08-31T19:15:00Z","v":117,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-08-31T19:30:00Z","v":305,"vw":2.9},{"c":2.9,"h":2.93,"l":2.89,"n":40,"o":2.89,"t":"2026-08-31T19:45:00Z","v":1828,"vw":2.90841},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-08-31T20:00:00Z","v":540,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-01T08:00:00Z","v":630,"vw":2.89},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-01T11:30:00Z","v":177,"vw":3},{"c":2.9373,"h":3.06,"l":2.9373,"n":19,"o":3.06,"t":"2026-09-01T12:30:00Z","v":1398,"vw":3.008635},{"c":2.94,"h":3.1927,"l":2.928,"n":7,"o":3.1927,"t":"2026-09-01T12:45:00Z","v":558,"vw":3.015164},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-01T13:15:00Z","v":120,"vw":2.95},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-01T13:30:00Z","v":195,"vw":2.98},{"c":2.8821,"h":2.91,"l":2.88,"n":20,"o":2.91,"t":"2026-09-01T14:15:00Z","v":4740,"vw":2.883703},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-09-01T14:45:00Z","v":680,"vw":2.885},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-01T15:45:00Z","v":109,"vw":2.89},{"c":2.82,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-09-01T17:15:00Z","v":1103,"vw":2.813636},{"c":2.8201,"h":2.83,"l":2.79,"n":21,"o":2.81,"t":"2026-09-01T17:45:00Z","v":3856,"vw":2.812807},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-01T18:00:00Z","v":400,"vw":2.82},{"c":2.8,"h":2.82,"l":2.8,"n":4,"o":2.82,"t":"2026-09-01T18:15:00Z","v":1019,"vw":2.8156},{"c":2.83,"h":2.8529,"l":2.83,"n":2,"o":2.8529,"t":"2026-09-01T18:30:00Z","v":600,"vw":2.84145},{"c":2.835,"h":2.84,"l":2.83,"n":5,"o":2.84,"t":"2026-09-01T18:45:00Z","v":502,"vw":2.835},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-09-01T19:00:00Z","v":240,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-09-01T19:15:00Z","v":200,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-01T19:30:00Z","v":100,"vw":2.83},{"c":2.82,"h":2.85,"l":2.81,"n":31,"o":2.82,"t":"2026-09-01T19:45:00Z","v":1654,"vw":2.831538},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-09-01T20:00:00Z","v":410,"vw":2.83},{"c":2.97,"h":2.9738,"l":2.905,"n":20,"o":2.905,"t":"2026-09-02T14:00:00Z","v":3391,"vw":2.964238},{"c":2.848,"h":2.848,"l":2.848,"n":1,"o":2.848,"t":"2026-09-02T15:00:00Z","v":100,"vw":2.848},{"c":2.9544,"h":2.9544,"l":2.9544,"n":1,"o":2.9544,"t":"2026-09-02T15:15:00Z","v":500,"vw":2.9544},{"c":2.848,"h":2.848,"l":2.848,"n":1,"o":2.848,"t":"2026-09-02T15:30:00Z","v":100,"vw":2.848},{"c":2.85,"h":2.86,"l":2.85,"n":7,"o":2.86,"t":"2026-09-02T15:45:00Z","v":666,"vw":2.853333},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-02T16:15:00Z","v":200,"vw":2.84},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-09-02T18:15:00Z","v":550,"vw":2.89},{"c":2.8799,"h":2.88,"l":2.83,"n":48,"o":2.865,"t":"2026-09-02T19:15:00Z","v":7769,"vw":2.839725},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-02T20:00:00Z","v":1591,"vw":2.82},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-03T08:30:00Z","v":400,"vw":2.74},{"c":2.89,"h":2.89,"l":2.81,"n":5,"o":2.81,"t":"2026-09-03T13:30:00Z","v":1336,"vw":2.863973},{"c":2.8368,"h":2.895,"l":2.8368,"n":5,"o":2.895,"t":"2026-09-03T14:15:00Z","v":1022,"vw":2.866105},{"c":2.892,"h":2.892,"l":2.892,"n":2,"o":2.892,"t":"2026-09-03T14:30:00Z","v":664,"vw":2.892},{"c":2.895,"h":2.895,"l":2.83,"n":9,"o":2.83,"t":"2026-09-03T15:00:00Z","v":1202,"vw":2.883382},{"c":2.8313,"h":2.895,"l":2.8313,"n":2,"o":2.895,"t":"2026-09-03T15:15:00Z","v":1664,"vw":2.856719},{"c":2.9025,"h":2.9025,"l":2.9025,"n":1,"o":2.9025,"t":"2026-09-03T15:45:00Z","v":150,"vw":2.9025},{"c":2.82,"h":2.8401,"l":2.81,"n":31,"o":2.84,"t":"2026-09-03T16:00:00Z","v":8339,"vw":2.818426},{"c":2.8217,"h":2.8217,"l":2.81,"n":9,"o":2.81,"t":"2026-09-03T16:15:00Z","v":4248,"vw":2.812747},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-09-03T16:30:00Z","v":5828,"vw":2.81},{"c":2.84,"h":2.84,"l":2.81,"n":18,"o":2.81,"t":"2026-09-03T16:45:00Z","v":5155,"vw":2.830625},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-03T17:00:00Z","v":850,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-03T18:15:00Z","v":702,"vw":2.8},{"c":2.85,"h":2.8897,"l":2.85,"n":16,"o":2.86,"t":"2026-09-03T18:30:00Z","v":4973,"vw":2.854259},{"c":2.85,"h":2.85,"l":2.85,"n":12,"o":2.85,"t":"2026-09-03T19:45:00Z","v":344,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-09-03T20:00:00Z","v":218,"vw":2.84},{"c":2.865,"h":2.865,"l":2.79,"n":57,"o":2.84,"t":"2026-09-04T13:30:00Z","v":7964,"vw":2.803755},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-04T15:45:00Z","v":657,"vw":2.88},{"c":2.88,"h":2.9,"l":2.8201,"n":6,"o":2.83,"t":"2026-09-04T16:00:00Z","v":1122,"vw":2.861689},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-04T17:00:00Z","v":691,"vw":2.88},{"c":2.845,"h":2.845,"l":2.82,"n":2,"o":2.82,"t":"2026-09-04T17:15:00Z","v":691,"vw":2.823618},{"c":2.845,"h":2.8641,"l":2.845,"n":2,"o":2.8641,"t":"2026-09-04T17:30:00Z","v":512,"vw":2.856639},{"c":2.845,"h":2.845,"l":2.82,"n":2,"o":2.82,"t":"2026-09-04T18:00:00Z","v":590,"vw":2.835508},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-04T18:45:00Z","v":200,"vw":2.84},{"c":2.82,"h":2.84,"l":2.82,"n":24,"o":2.84,"t":"2026-09-04T19:45:00Z","v":1715,"vw":2.828426},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-09-04T20:00:00Z","v":717,"vw":2.84},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-09-08T13:30:00Z","v":139,"vw":2.86},{"c":2.88,"h":2.88,"l":2.8057,"n":19,"o":2.8057,"t":"2026-09-08T14:00:00Z","v":4800,"vw":2.808771},{"c":2.83,"h":2.85,"l":2.83,"n":8,"o":2.85,"t":"2026-09-08T15:30:00Z","v":2026,"vw":2.83502},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-09-08T15:45:00Z","v":150,"vw":2.835},{"c":2.81,"h":2.81,"l":2.78,"n":25,"o":2.78,"t":"2026-09-08T16:15:00Z","v":5510,"vw":2.787805},{"c":2.81,"h":2.81,"l":2.76,"n":3,"o":2.81,"t":"2026-09-08T17:15:00Z","v":2824,"vw":2.80823},{"c":2.805,"h":2.805,"l":2.805,"n":3,"o":2.805,"t":"2026-09-08T17:30:00Z","v":269,"vw":2.805},{"c":2.77,"h":2.79,"l":2.77,"n":4,"o":2.79,"t":"2026-09-08T18:00:00Z","v":503,"vw":2.782},{"c":2.771,"h":2.79,"l":2.771,"n":10,"o":2.79,"t":"2026-09-08T18:15:00Z","v":4708,"vw":2.788789},{"c":2.81,"h":2.81,"l":2.79,"n":10,"o":2.79,"t":"2026-09-08T18:30:00Z","v":949,"vw":2.798571},{"c":2.85,"h":2.85,"l":2.84,"n":13,"o":2.84,"t":"2026-09-08T18:45:00Z","v":3459,"vw":2.848331},{"c":2.8201,"h":2.8201,"l":2.81,"n":5,"o":2.81,"t":"2026-09-08T19:45:00Z","v":205,"vw":2.81505},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-08T20:00:00Z","v":400,"vw":2.8},{"c":2.7704,"h":2.7704,"l":2.7704,"n":1,"o":2.7704,"t":"2026-09-09T13:30:00Z","v":284,"vw":2.7704},{"c":2.805,"h":2.8383,"l":2.7717,"n":5,"o":2.8383,"t":"2026-09-09T13:45:00Z","v":424,"vw":2.813325},{"c":2.85,"h":2.85,"l":2.825,"n":9,"o":2.825,"t":"2026-09-09T14:00:00Z","v":2301,"vw":2.838696},{"c":2.905,"h":2.905,"l":2.789,"n":4,"o":2.789,"t":"2026-09-09T14:15:00Z","v":1950,"vw":2.809615},{"c":2.84,"h":2.84,"l":2.83,"n":14,"o":2.83,"t":"2026-09-09T15:00:00Z","v":5032,"vw":2.830208},{"c":2.8,"h":2.8,"l":2.8,"n":9,"o":2.8,"t":"2026-09-09T18:15:00Z","v":445,"vw":2.8},{"c":2.81,"h":2.83,"l":2.8,"n":20,"o":2.8,"t":"2026-09-09T18:45:00Z","v":1876,"vw":2.810332},{"c":2.815,"h":2.815,"l":2.8038,"n":4,"o":2.8038,"t":"2026-09-09T19:00:00Z","v":1053,"vw":2.809147},{"c":2.81,"h":2.81,"l":2.795,"n":37,"o":2.81,"t":"2026-09-09T19:45:00Z","v":4573,"vw":2.804194},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-09T20:00:00Z","v":397,"vw":2.78},{"c":2.7616,"h":2.7616,"l":2.7616,"n":2,"o":2.7616,"t":"2026-09-09T21:45:00Z","v":290,"vw":2.7616},{"c":2.845,"h":2.845,"l":2.79,"n":6,"o":2.79,"t":"2026-09-10T13:30:00Z","v":310,"vw":2.818448},{"c":2.77,"h":2.81,"l":2.76,"n":10,"o":2.81,"t":"2026-09-10T13:45:00Z","v":1343,"vw":2.802985},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-09-10T14:00:00Z","v":104,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-10T14:30:00Z","v":101,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-10T16:15:00Z","v":100,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-09-10T16:45:00Z","v":400,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-09-10T18:15:00Z","v":274,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-09-10T18:30:00Z","v":297,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-09-10T19:00:00Z","v":674,"vw":2.78},{"c":2.71,"h":2.775,"l":2.71,"n":28,"o":2.775,"t":"2026-09-10T19:30:00Z","v":3555,"vw":2.741674},{"c":2.7499,"h":2.7599,"l":2.71,"n":21,"o":2.7599,"t":"2026-09-10T19:45:00Z","v":1251,"vw":2.73096},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-09-10T20:00:00Z","v":560,"vw":2.71},{"c":2.795,"h":2.795,"l":2.795,"n":3,"o":2.795,"t":"2026-09-11T13:30:00Z","v":300,"vw":2.795},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-11T13:45:00Z","v":200,"vw":2.82},{"c":2.87,"h":2.87,"l":2.78,"n":3,"o":2.78,"t":"2026-09-11T14:15:00Z","v":409,"vw":2.825},{"c":2.82,"h":2.82,"l":2.8,"n":2,"o":2.8,"t":"2026-09-11T15:15:00Z","v":300,"vw":2.813333},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-11T15:30:00Z","v":750,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-11T15:45:00Z","v":318,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-11T16:00:00Z","v":100,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-11T16:30:00Z","v":100,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-09-11T18:45:00Z","v":411,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-11T19:15:00Z","v":296,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-11T19:30:00Z","v":518,"vw":2.84},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-09-11T20:00:00Z","v":206,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-14T12:00:00Z","v":200,"vw":2.76},{"c":2.81,"h":2.81,"l":2.76,"n":7,"o":2.76,"t":"2026-09-14T13:30:00Z","v":567,"vw":2.774124},{"c":2.745,"h":2.78,"l":2.74,"n":35,"o":2.78,"t":"2026-09-14T14:30:00Z","v":24661,"vw":2.753357},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-14T14:45:00Z","v":150,"vw":2.8},{"c":2.75,"h":2.76,"l":2.75,"n":14,"o":2.76,"t":"2026-09-14T15:15:00Z","v":346,"vw":2.755},{"c":2.79,"h":2.8,"l":2.77,"n":19,"o":2.77,"t":"2026-09-14T16:00:00Z","v":856,"vw":2.787143},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-14T16:15:00Z","v":477,"vw":2.77},{"c":2.78,"h":2.79,"l":2.78,"n":17,"o":2.788,"t":"2026-09-14T16:30:00Z","v":2009,"vw":2.788},{"c":2.775,"h":2.775,"l":2.775,"n":3,"o":2.775,"t":"2026-09-14T16:45:00Z","v":320,"vw":2.775},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-14T17:45:00Z","v":484,"vw":2.8},{"c":2.775,"h":2.785,"l":2.76,"n":7,"o":2.76,"t":"2026-09-14T18:00:00Z","v":655,"vw":2.768523},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-14T18:30:00Z","v":100,"vw":2.8},{"c":2.76,"h":2.79,"l":2.76,"n":3,"o":2.79,"t":"2026-09-14T19:30:00Z","v":486,"vw":2.783814},{"c":2.78,"h":2.78,"l":2.77,"n":16,"o":2.77,"t":"2026-09-14T19:45:00Z","v":621,"vw":2.777706},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-14T20:00:00Z","v":374,"vw":2.76},{"c":2.81,"h":2.81,"l":2.76,"n":7,"o":2.76,"t":"2026-09-15T13:30:00Z","v":403,"vw":2.793333},{"c":2.795,"h":2.795,"l":2.75,"n":7,"o":2.75,"t":"2026-09-15T14:15:00Z","v":803,"vw":2.772525},{"c":2.79,"h":2.79,"l":2.75,"n":9,"o":2.75,"t":"2026-09-15T14:30:00Z","v":1175,"vw":2.755988},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-15T16:45:00Z","v":505,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-09-15T17:00:00Z","v":126,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":12,"o":2.76,"t":"2026-09-15T17:15:00Z","v":1101,"vw":2.76},{"c":2.75,"h":2.755,"l":2.75,"n":16,"o":2.75,"t":"2026-09-15T17:30:00Z","v":2402,"vw":2.75048},{"c":2.81,"h":2.81,"l":2.76,"n":9,"o":2.76,"t":"2026-09-15T17:45:00Z","v":707,"vw":2.785},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-09-15T18:15:00Z","v":1000,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-15T18:30:00Z","v":100,"vw":2.75},{"c":2.7679,"h":2.7679,"l":2.7679,"n":2,"o":2.7679,"t":"2026-09-15T18:45:00Z","v":153,"vw":2.7679},{"c":2.74,"h":2.75,"l":2.74,"n":4,"o":2.74,"t":"2026-09-15T19:30:00Z","v":418,"vw":2.7425},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-09-15T19:45:00Z","v":200,"vw":2.785},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-09-15T20:00:00Z","v":310,"vw":2.765},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-16T13:45:00Z","v":127,"vw":2.81},{"c":2.755,"h":2.775,"l":2.755,"n":15,"o":2.775,"t":"2026-09-16T14:30:00Z","v":6105,"vw":2.769975},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-16T15:45:00Z","v":200,"vw":2.81},{"c":2.815,"h":2.815,"l":2.815,"n":2,"o":2.815,"t":"2026-09-16T16:15:00Z","v":602,"vw":2.815},{"c":2.815,"h":2.815,"l":2.815,"n":2,"o":2.815,"t":"2026-09-16T16:30:00Z","v":5000,"vw":2.815},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-16T16:45:00Z","v":1651,"vw":2.82},{"c":2.81,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-09-16T17:00:00Z","v":4123,"vw":2.819752},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-16T17:15:00Z","v":600,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-16T17:30:00Z","v":200,"vw":2.82},{"c":2.835,"h":2.835,"l":2.8178,"n":2,"o":2.8178,"t":"2026-09-16T18:00:00Z","v":1000,"vw":2.82124},{"c":2.82,"h":2.82,"l":2.82,"n":21,"o":2.82,"t":"2026-09-16T18:30:00Z","v":5490,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":10,"o":2.82,"t":"2026-09-16T18:45:00Z","v":5278,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-16T19:00:00Z","v":100,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-09-16T19:15:00Z","v":1264,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-09-16T19:30:00Z","v":1444,"vw":2.79},{"c":2.81,"h":2.81,"l":2.8,"n":39,"o":2.8,"t":"2026-09-16T19:45:00Z","v":12687,"vw":2.800653},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-09-16T20:00:00Z","v":2155,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-17T13:00:00Z","v":100,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":8,"o":2.79,"t":"2026-09-17T13:30:00Z","v":812,"vw":2.791376},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-17T14:00:00Z","v":200,"vw":2.84},{"c":2.82,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-09-17T15:00:00Z","v":406,"vw":2.817468},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-17T17:15:00Z","v":1202,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-17T17:30:00Z","v":1760,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-09-17T18:00:00Z","v":191,"vw":2.84},{"c":2.91,"h":2.9992,"l":2.83,"n":208,"o":2.84,"t":"2026-09-17T18:45:00Z","v":10617,"vw":2.92769},{"c":2.92,"h":2.938,"l":2.91,"n":10,"o":2.91,"t":"2026-09-17T19:00:00Z","v":696,"vw":2.9216},{"c":2.92,"h":2.94,"l":2.92,"n":23,"o":2.93,"t":"2026-09-17T19:15:00Z","v":842,"vw":2.9275},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-09-17T19:30:00Z","v":101,"vw":2.93},{"c":2.86,"h":2.94,"l":2.82,"n":111,"o":2.9358,"t":"2026-09-17T19:45:00Z","v":10439,"vw":2.875438},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-09-17T20:00:00Z","v":1839,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-17T22:00:00Z","v":200,"vw":2.88},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-09-18T13:30:00Z","v":202,"vw":2.81},{"c":2.82,"h":2.935,"l":2.82,"n":6,"o":2.935,"t":"2026-09-18T17:30:00Z","v":1136,"vw":2.9235},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-18T18:30:00Z","v":104,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-18T19:30:00Z","v":406,"vw":2.86},{"c":2.85,"h":2.86,"l":2.79,"n":122,"o":2.82,"t":"2026-09-18T19:45:00Z","v":6246,"vw":2.813366},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-09-18T20:00:00Z","v":19691,"vw":2.81},{"c":3.0431,"h":3.0431,"l":2.92,"n":3,"o":2.92,"t":"2026-09-21T13:45:00Z","v":862,"vw":2.943135},{"c":2.8687,"h":2.8687,"l":2.8687,"n":1,"o":2.8687,"t":"2026-09-21T14:00:00Z","v":150,"vw":2.8687},{"c":2.9666,"h":2.9666,"l":2.8501,"n":2,"o":2.8501,"t":"2026-09-21T14:15:00Z","v":250,"vw":2.8967},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-21T14:45:00Z","v":220,"vw":2.92},{"c":2.93,"h":2.93,"l":2.8681,"n":20,"o":2.8681,"t":"2026-09-21T15:45:00Z","v":8459,"vw":2.899299},{"c":2.8935,"h":2.92,"l":2.88,"n":10,"o":2.88,"t":"2026-09-21T16:00:00Z","v":1207,"vw":2.894583},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-21T16:15:00Z","v":200,"vw":2.88},{"c":2.9299,"h":2.9299,"l":2.88,"n":5,"o":2.88,"t":"2026-09-21T16:30:00Z","v":600,"vw":2.917904},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-21T16:45:00Z","v":200,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-21T17:00:00Z","v":300,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-09-21T17:15:00Z","v":1690,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-21T17:30:00Z","v":200,"vw":2.88},{"c":2.8518,"h":2.95,"l":2.8518,"n":15,"o":2.91,"t":"2026-09-21T17:45:00Z","v":1033,"vw":2.903533},{"c":2.86,"h":2.88,"l":2.86,"n":2,"o":2.88,"t":"2026-09-21T18:00:00Z","v":200,"vw":2.87},{"c":2.91,"h":2.92,"l":2.91,"n":10,"o":2.91,"t":"2026-09-21T18:15:00Z","v":439,"vw":2.913165},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-21T18:30:00Z","v":160,"vw":2.92},{"c":2.9204,"h":2.93,"l":2.89,"n":30,"o":2.9199,"t":"2026-09-21T18:45:00Z","v":1520,"vw":2.919898},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-21T19:15:00Z","v":400,"vw":2.9},{"c":2.92,"h":2.94,"l":2.87,"n":113,"o":2.9,"t":"2026-09-21T19:45:00Z","v":7005,"vw":2.912458},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-09-21T20:00:00Z","v":2603,"vw":2.9},{"c":2.95,"h":2.95,"l":2.9299,"n":4,"o":2.93,"t":"2026-09-22T14:00:00Z","v":1180,"vw":2.935418},{"c":2.9,"h":2.9406,"l":2.9,"n":13,"o":2.94,"t":"2026-09-22T14:15:00Z","v":1132,"vw":2.92697},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-22T14:30:00Z","v":1789,"vw":2.9},{"c":2.93,"h":2.94,"l":2.93,"n":13,"o":2.93,"t":"2026-09-22T15:45:00Z","v":3100,"vw":2.937651},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-09-22T18:15:00Z","v":200,"vw":2.875},{"c":2.85,"h":2.85,"l":2.85,"n":14,"o":2.85,"t":"2026-09-22T18:30:00Z","v":1268,"vw":2.85},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-09-22T19:00:00Z","v":500,"vw":2.92},{"c":2.9,"h":2.91,"l":2.87,"n":65,"o":2.87,"t":"2026-09-22T19:45:00Z","v":3274,"vw":2.902787},{"c":2.92,"h":2.92,"l":2.88,"n":6,"o":2.88,"t":"2026-09-22T20:00:00Z","v":2536,"vw":2.88158},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-23T14:15:00Z","v":707,"vw":2.86},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-09-23T15:00:00Z","v":250,"vw":2.935},{"c":2.92,"h":2.92,"l":2.91,"n":21,"o":2.91,"t":"2026-09-23T15:15:00Z","v":1707,"vw":2.918219},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-23T16:00:00Z","v":200,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-09-23T16:30:00Z","v":815,"vw":2.84},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-23T16:45:00Z","v":500,"vw":2.88},{"c":2.92,"h":2.92,"l":2.9,"n":15,"o":2.9,"t":"2026-09-23T19:00:00Z","v":552,"vw":2.914254},{"c":2.885,"h":2.885,"l":2.885,"n":2,"o":2.885,"t":"2026-09-23T19:45:00Z","v":244,"vw":2.885},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-23T20:00:00Z","v":473,"vw":2.86},{"c":2.9,"h":2.935,"l":2.9,"n":2,"o":2.935,"t":"2026-09-24T14:45:00Z","v":1000,"vw":2.9175},{"c":2.85,"h":2.85,"l":2.83,"n":16,"o":2.84,"t":"2026-09-24T15:30:00Z","v":3549,"vw":2.832034},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-09-24T16:00:00Z","v":1000,"vw":2.875},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-24T19:15:00Z","v":390,"vw":2.91},{"c":2.909,"h":2.909,"l":2.909,"n":3,"o":2.909,"t":"2026-09-24T19:30:00Z","v":200,"vw":2.909},{"c":2.9,"h":2.9,"l":2.88,"n":21,"o":2.89,"t":"2026-09-24T19:45:00Z","v":1407,"vw":2.891917},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-24T20:00:00Z","v":230,"vw":2.88},{"c":2.94,"h":2.94,"l":2.94,"n":26,"o":2.94,"t":"2026-09-25T13:45:00Z","v":308,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-25T14:00:00Z","v":338,"vw":2.94},{"c":3.0041,"h":3.0041,"l":3.0041,"n":1,"o":3.0041,"t":"2026-09-25T14:15:00Z","v":500,"vw":3.0041},{"c":2.85,"h":2.85,"l":2.85,"n":10,"o":2.85,"t":"2026-09-25T14:45:00Z","v":206,"vw":2.85},{"c":2.8929,"h":2.8929,"l":2.8929,"n":1,"o":2.8929,"t":"2026-09-25T18:00:00Z","v":1800,"vw":2.8929},{"c":2.893,"h":2.893,"l":2.893,"n":1,"o":2.893,"t":"2026-09-25T18:30:00Z","v":1900,"vw":2.893},{"c":2.915,"h":2.915,"l":2.85,"n":4,"o":2.85,"t":"2026-09-25T19:00:00Z","v":1404,"vw":2.905714},{"c":2.875,"h":2.9,"l":2.875,"n":35,"o":2.9,"t":"2026-09-25T19:45:00Z","v":1287,"vw":2.893889},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-25T20:00:00Z","v":134,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-28T12:45:00Z","v":100,"vw":2.85},{"c":3.02,"h":3.02,"l":2.9,"n":12,"o":2.9,"t":"2026-09-28T13:30:00Z","v":354,"vw":2.940748},{"c":2.89,"h":2.89,"l":2.84,"n":12,"o":2.86,"t":"2026-09-28T13:45:00Z","v":3650,"vw":2.862294},{"c":2.8943,"h":2.8943,"l":2.8943,"n":2,"o":2.8943,"t":"2026-09-28T14:15:00Z","v":298,"vw":2.8943},{"c":2.85,"h":2.86,"l":2.85,"n":2,"o":2.86,"t":"2026-09-28T16:15:00Z","v":200,"vw":2.855},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-28T16:30:00Z","v":800,"vw":2.98},{"c":2.915,"h":2.915,"l":2.915,"n":8,"o":2.915,"t":"2026-09-28T17:45:00Z","v":287,"vw":2.915},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-09-28T18:00:00Z","v":204,"vw":2.91},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-28T18:15:00Z","v":1400,"vw":2.85},{"c":2.8982,"h":2.9,"l":2.8805,"n":13,"o":2.9,"t":"2026-09-28T19:30:00Z","v":1585,"vw":2.895574},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-28T20:00:00Z","v":403,"vw":2.85},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-09-29T13:30:00Z","v":252,"vw":2.925},{"c":2.9899,"h":2.9899,"l":2.9899,"n":3,"o":2.9899,"t":"2026-09-29T14:00:00Z","v":423,"vw":2.9899},{"c":2.92,"h":2.92,"l":2.875,"n":17,"o":2.905,"t":"2026-09-29T14:15:00Z","v":2504,"vw":2.89885},{"c":2.8944,"h":2.8944,"l":2.87,"n":7,"o":2.87,"t":"2026-09-29T14:30:00Z","v":547,"vw":2.888905},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-29T15:15:00Z","v":209,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-29T16:30:00Z","v":199,"vw":2.94},{"c":2.96,"h":3,"l":2.93,"n":25,"o":2.93,"t":"2026-09-29T17:45:00Z","v":2419,"vw":2.948978},{"c":2.97,"h":2.975,"l":2.96,"n":32,"o":2.9635,"t":"2026-09-29T18:00:00Z","v":2872,"vw":2.962634},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-09-29T18:30:00Z","v":343,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":6,"o":2.99,"t":"2026-09-29T18:45:00Z","v":1131,"vw":2.981812},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T19:00:00Z","v":400,"vw":2.97},{"c":2.99,"h":3,"l":2.99,"n":6,"o":3,"t":"2026-09-29T19:15:00Z","v":945,"vw":2.998843},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-29T19:30:00Z","v":309,"vw":3},{"c":2.9844,"h":3.005,"l":2.9844,"n":24,"o":2.9908,"t":"2026-09-29T19:45:00Z","v":2300,"vw":2.997347},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-29T20:00:00Z","v":256,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T14:45:00Z","v":200,"vw":2.99},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-09-30T15:30:00Z","v":4055,"vw":2.965},{"c":2.99,"h":3.01,"l":2.98,"n":34,"o":2.985,"t":"2026-09-30T15:45:00Z","v":7851,"vw":2.986224},{"c":2.9798,"h":2.98,"l":2.9798,"n":11,"o":2.98,"t":"2026-09-30T16:15:00Z","v":2516,"vw":2.979928},{"c":2.9644,"h":2.98,"l":2.96,"n":18,"o":2.96,"t":"2026-09-30T16:45:00Z","v":3670,"vw":2.972578},{"c":2.98,"h":2.98,"l":2.965,"n":4,"o":2.965,"t":"2026-09-30T17:30:00Z","v":1232,"vw":2.9725},{"c":2.98,"h":2.98,"l":2.9683,"n":16,"o":2.98,"t":"2026-09-30T18:30:00Z","v":4109,"vw":2.977432},{"c":2.96,"h":2.96,"l":2.95,"n":5,"o":2.95,"t":"2026-09-30T18:45:00Z","v":553,"vw":2.954},{"c":2.935,"h":2.98,"l":2.935,"n":101,"o":2.9799,"t":"2026-09-30T19:00:00Z","v":27718,"vw":2.979322},{"c":2.91,"h":2.97,"l":2.91,"n":5,"o":2.97,"t":"2026-09-30T19:30:00Z","v":1062,"vw":2.936792},{"c":2.935,"h":2.935,"l":2.935,"n":4,"o":2.935,"t":"2026-09-30T19:45:00Z","v":2000,"vw":2.935},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-30T20:00:00Z","v":519,"vw":2.93},{"c":3.04,"h":3.04,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T13:30:00Z","v":1104,"vw":3.03},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-01T15:00:00Z","v":493,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-01T15:15:00Z","v":100,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-10-01T15:45:00Z","v":432,"vw":2.9},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-01T16:30:00Z","v":900,"vw":2.905},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-01T16:45:00Z","v":300,"vw":2.89},{"c":2.91,"h":2.92,"l":2.9,"n":11,"o":2.92,"t":"2026-10-01T17:00:00Z","v":3689,"vw":2.909153},{"c":2.9035,"h":2.91,"l":2.9035,"n":10,"o":2.91,"t":"2026-10-01T17:45:00Z","v":2720,"vw":2.903975},{"c":2.89,"h":2.92,"l":2.89,"n":2,"o":2.92,"t":"2026-10-01T18:00:00Z","v":1637,"vw":2.904441},{"c":2.9,"h":2.9,"l":2.89,"n":7,"o":2.89,"t":"2026-10-01T18:15:00Z","v":602,"vw":2.898054},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-01T18:45:00Z","v":900,"vw":2.91},{"c":2.9299,"h":2.9299,"l":2.91,"n":5,"o":2.9297,"t":"2026-10-01T19:00:00Z","v":5718,"vw":2.918218},{"c":2.9144,"h":2.93,"l":2.89,"n":13,"o":2.91,"t":"2026-10-01T19:15:00Z","v":5727,"vw":2.904921},{"c":2.91,"h":2.91,"l":2.91,"n":14,"o":2.91,"t":"2026-10-01T19:45:00Z","v":367,"vw":2.91},{"c":2.85,"h":2.94,"l":2.85,"n":6,"o":2.94,"t":"2026-10-01T20:00:00Z","v":2346,"vw":2.867523},{"c":2.95,"h":2.95,"l":2.87,"n":10,"o":2.95,"t":"2026-10-02T13:45:00Z","v":1677,"vw":2.91283},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-02T14:00:00Z","v":100,"vw":3.03},{"c":2.95,"h":2.95,"l":2.95,"n":14,"o":2.95,"t":"2026-10-02T14:15:00Z","v":218,"vw":2.95},{"c":2.9842,"h":2.995,"l":2.9325,"n":149,"o":2.9361,"t":"2026-10-02T14:30:00Z","v":2790,"vw":2.961423},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-02T15:00:00Z","v":100,"vw":2.99},{"c":2.9502,"h":2.9502,"l":2.91,"n":2,"o":2.91,"t":"2026-10-02T15:15:00Z","v":347,"vw":2.931432},{"c":2.91,"h":2.99,"l":2.82,"n":4,"o":2.82,"t":"2026-10-02T15:30:00Z","v":1100,"vw":2.851818},{"c":2.99,"h":2.99,"l":2.915,"n":2,"o":2.915,"t":"2026-10-02T16:00:00Z","v":200,"vw":2.9525},{"c":2.99,"h":2.99,"l":2.83,"n":29,"o":2.83,"t":"2026-10-02T16:30:00Z","v":3350,"vw":2.945732},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-02T16:45:00Z","v":110,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T17:30:00Z","v":100,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-02T18:00:00Z","v":1600,"vw":2.99},{"c":2.9068,"h":2.94,"l":2.9068,"n":2,"o":2.94,"t":"2026-10-02T18:15:00Z","v":1852,"vw":2.924727},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-02T19:00:00Z","v":110,"vw":2.9},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T19:15:00Z","v":100,"vw":3},{"c":2.9,"h":2.99,"l":2.9,"n":7,"o":2.945,"t":"2026-10-02T19:30:00Z","v":522,"vw":2.936},{"c":2.93,"h":2.935,"l":2.89,"n":25,"o":2.9,"t":"2026-10-02T19:45:00Z","v":1575,"vw":2.920238},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-02T20:00:00Z","v":309,"vw":2.98},{"c":2.9671,"h":2.9671,"l":2.89,"n":6,"o":2.89,"t":"2026-10-05T13:30:00Z","v":3902,"vw":2.897417},{"c":2.95,"h":2.9901,"l":2.94,"n":14,"o":2.94,"t":"2026-10-05T15:15:00Z","v":9586,"vw":2.948566},{"c":2.955,"h":2.955,"l":2.955,"n":5,"o":2.955,"t":"2026-10-05T15:45:00Z","v":686,"vw":2.955},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-10-05T16:00:00Z","v":295,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-05T17:00:00Z","v":600,"vw":2.98},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-05T18:30:00Z","v":200,"vw":2.94},{"c":2.9723,"h":2.9723,"l":2.9723,"n":1,"o":2.9723,"t":"2026-10-05T18:45:00Z","v":900,"vw":2.9723},{"c":2.945,"h":2.95,"l":2.945,"n":4,"o":2.95,"t":"2026-10-05T19:30:00Z","v":406,"vw":2.948397},{"c":2.905,"h":2.98,"l":2.905,"n":39,"o":2.98,"t":"2026-10-05T19:45:00Z","v":4511,"vw":2.940201},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-05T20:00:00Z","v":2707,"vw":2.89},{"c":2.91,"h":3,"l":2.91,"n":4,"o":2.98,"t":"2026-10-06T13:45:00Z","v":950,"vw":2.962632},{"c":2.891,"h":2.891,"l":2.891,"n":3,"o":2.891,"t":"2026-10-06T14:30:00Z","v":1032,"vw":2.891},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-06T16:30:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.91,"l":2.89,"n":5,"o":2.89,"t":"2026-10-06T17:15:00Z","v":1400,"vw":2.895591},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-06T17:30:00Z","v":900,"vw":2.93},{"c":2.9699,"h":2.9699,"l":2.9699,"n":1,"o":2.9699,"t":"2026-10-06T17:45:00Z","v":500,"vw":2.9699},{"c":2.96,"h":2.96,"l":2.89,"n":8,"o":2.89,"t":"2026-10-06T18:00:00Z","v":1403,"vw":2.907761},{"c":2.8901,"h":2.8901,"l":2.8901,"n":2,"o":2.8901,"t":"2026-10-06T18:45:00Z","v":5000,"vw":2.8901},{"c":2.92,"h":2.93,"l":2.92,"n":26,"o":2.93,"t":"2026-10-06T19:45:00Z","v":453,"vw":2.926667},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-06T20:00:00Z","v":611,"vw":2.93},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-07T13:30:00Z","v":240,"vw":2.89},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-07T13:45:00Z","v":250,"vw":2.98},{"c":2.9,"h":2.92,"l":2.88,"n":6,"o":2.92,"t":"2026-10-07T14:30:00Z","v":697,"vw":2.905229},{"c":2.9099,"h":2.9099,"l":2.865,"n":4,"o":2.865,"t":"2026-10-07T14:45:00Z","v":2099,"vw":2.897225},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-07T15:00:00Z","v":115,"vw":2.91},{"c":2.88,"h":2.88,"l":2.865,"n":2,"o":2.865,"t":"2026-10-07T15:15:00Z","v":355,"vw":2.875352},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-07T15:45:00Z","v":300,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-07T16:00:00Z","v":255,"vw":2.88},{"c":2.9099,"h":2.9099,"l":2.9099,"n":1,"o":2.9099,"t":"2026-10-07T16:15:00Z","v":300,"vw":2.9099},{"c":2.9099,"h":2.91,"l":2.88,"n":10,"o":2.88,"t":"2026-10-07T17:00:00Z","v":1965,"vw":2.902196},{"c":2.885,"h":2.9124,"l":2.885,"n":14,"o":2.885,"t":"2026-10-07T17:15:00Z","v":1985,"vw":2.893892},{"c":2.9111,"h":2.9111,"l":2.9111,"n":1,"o":2.9111,"t":"2026-10-07T17:30:00Z","v":494,"vw":2.9111},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-07T17:45:00Z","v":100,"vw":2.86},{"c":2.885,"h":2.885,"l":2.885,"n":3,"o":2.885,"t":"2026-10-07T18:00:00Z","v":1476,"vw":2.885},{"c":2.904,"h":2.904,"l":2.904,"n":1,"o":2.904,"t":"2026-10-07T18:15:00Z","v":1200,"vw":2.904},{"c":2.9,"h":2.905,"l":2.89,"n":4,"o":2.89,"t":"2026-10-07T18:30:00Z","v":1315,"vw":2.903478},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-07T19:15:00Z","v":300,"vw":2.88},{"c":2.885,"h":2.9,"l":2.885,"n":2,"o":2.9,"t":"2026-10-07T19:30:00Z","v":500,"vw":2.897},{"c":2.88,"h":2.9199,"l":2.88,"n":3,"o":2.9199,"t":"2026-10-07T19:45:00Z","v":490,"vw":2.91169},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-07T20:00:00Z","v":178,"vw":2.9},{"c":2.96,"h":2.96,"l":2.895,"n":6,"o":2.895,"t":"2026-10-08T14:00:00Z","v":2903,"vw":2.93871},{"c":2.89,"h":2.89,"l":2.851,"n":23,"o":2.89,"t":"2026-10-08T14:45:00Z","v":5201,"vw":2.859749},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-08T15:45:00Z","v":201,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-08T16:30:00Z","v":990,"vw":2.9},{"c":2.89,"h":2.89,"l":2.87,"n":5,"o":2.87,"t":"2026-10-08T17:00:00Z","v":322,"vw":2.883333},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-08T18:30:00Z","v":2000,"vw":2.91},{"c":2.86,"h":2.87,"l":2.85,"n":40,"o":2.85,"t":"2026-10-08T19:45:00Z","v":4633,"vw":2.854427},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-08T20:00:00Z","v":238,"vw":2.85},{"c":2.89,"h":2.89,"l":2.89,"n":10,"o":2.89,"t":"2026-10-08T21:15:00Z","v":1000,"vw":2.89},{"c":2.87,"h":2.87,"l":2.87,"n":9,"o":2.87,"t":"2026-10-09T13:45:00Z","v":211,"vw":2.87},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T14:00:00Z","v":556,"vw":2.91},{"c":2.86,"h":2.87,"l":2.85,"n":9,"o":2.85,"t":"2026-10-09T14:30:00Z","v":2511,"vw":2.858608},{"c":2.865,"h":2.87,"l":2.83,"n":53,"o":2.87,"t":"2026-10-09T14:45:00Z","v":6146,"vw":2.862831},{"c":2.87,"h":2.87,"l":2.83,"n":2,"o":2.83,"t":"2026-10-09T15:00:00Z","v":200,"vw":2.85},{"c":2.875,"h":2.875,"l":2.86,"n":5,"o":2.865,"t":"2026-10-09T15:15:00Z","v":1384,"vw":2.868558},{"c":2.8736,"h":2.8736,"l":2.8736,"n":1,"o":2.8736,"t":"2026-10-09T15:30:00Z","v":120,"vw":2.8736},{"c":2.865,"h":2.865,"l":2.84,"n":12,"o":2.84,"t":"2026-10-09T15:45:00Z","v":425,"vw":2.856667},{"c":2.84,"h":2.89,"l":2.84,"n":9,"o":2.89,"t":"2026-10-09T16:15:00Z","v":2913,"vw":2.856345},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-09T16:30:00Z","v":187,"vw":2.865},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-09T17:00:00Z","v":200,"vw":2.865},{"c":2.8945,"h":2.8945,"l":2.8537,"n":8,"o":2.89,"t":"2026-10-09T18:30:00Z","v":3357,"vw":2.87527},{"c":2.865,"h":2.9,"l":2.865,"n":2,"o":2.9,"t":"2026-10-09T19:00:00Z","v":800,"vw":2.87375},{"c":2.93,"h":2.93,"l":2.89,"n":25,"o":2.89,"t":"2026-10-09T19:30:00Z","v":6510,"vw":2.914893},{"c":2.913,"h":2.93,"l":2.91,"n":42,"o":2.93,"t":"2026-10-09T19:45:00Z","v":2105,"vw":2.922566},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-09T20:00:00Z","v":463,"vw":2.91},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-12T13:30:00Z","v":261,"vw":2.94},{"c":2.8656,"h":2.8656,"l":2.8656,"n":1,"o":2.8656,"t":"2026-10-12T14:45:00Z","v":800,"vw":2.8656},{"c":2.8604,"h":2.8604,"l":2.8604,"n":2,"o":2.8604,"t":"2026-10-12T15:15:00Z","v":1200,"vw":2.8604},{"c":2.9,"h":2.9,"l":2.86,"n":94,"o":2.88,"t":"2026-10-12T15:30:00Z","v":15140,"vw":2.877502},{"c":2.9,"h":2.97,"l":2.9,"n":5,"o":2.97,"t":"2026-10-12T15:45:00Z","v":2535,"vw":2.9364},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-12T16:00:00Z","v":102,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":13,"o":2.89,"t":"2026-10-12T17:15:00Z","v":828,"vw":2.89},{"c":2.89,"h":2.89,"l":2.8894,"n":4,"o":2.8894,"t":"2026-10-12T18:15:00Z","v":1899,"vw":2.889936},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-12T18:30:00Z","v":202,"vw":2.89},{"c":2.9,"h":2.9,"l":2.8727,"n":12,"o":2.8886,"t":"2026-10-12T19:00:00Z","v":5168,"vw":2.889245},{"c":2.89,"h":2.89,"l":2.87,"n":26,"o":2.875,"t":"2026-10-12T19:45:00Z","v":895,"vw":2.880637},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T20:00:00Z","v":1080,"vw":2.86},{"c":2.8481,"h":2.8481,"l":2.8481,"n":1,"o":2.8481,"t":"2026-10-13T12:30:00Z","v":100,"vw":2.8481},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-13T14:30:00Z","v":1100,"vw":2.86},{"c":2.8782,"h":2.8782,"l":2.8782,"n":2,"o":2.8782,"t":"2026-10-13T15:15:00Z","v":235,"vw":2.8782},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-13T15:30:00Z","v":937,"vw":2.88},{"c":2.86,"h":2.86,"l":2.83,"n":5,"o":2.8302,"t":"2026-10-13T15:45:00Z","v":1201,"vw":2.835083},{"c":2.8899,"h":2.8899,"l":2.8899,"n":1,"o":2.8899,"t":"2026-10-13T16:00:00Z","v":148,"vw":2.8899},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-13T16:15:00Z","v":288,"vw":2.86},{"c":2.8323,"h":2.86,"l":2.8323,"n":4,"o":2.86,"t":"2026-10-13T17:15:00Z","v":1350,"vw":2.842981},{"c":2.85,"h":2.85,"l":2.8301,"n":28,"o":2.84,"t":"2026-10-13T17:30:00Z","v":5535,"vw":2.835353},{"c":2.8484,"h":2.86,"l":2.84,"n":19,"o":2.86,"t":"2026-10-13T18:00:00Z","v":1832,"vw":2.848445},{"c":2.86,"h":2.86,"l":2.83,"n":11,"o":2.83,"t":"2026-10-13T18:15:00Z","v":758,"vw":2.844747},{"c":2.835,"h":2.845,"l":2.825,"n":63,"o":2.845,"t":"2026-10-13T19:45:00Z","v":4569,"vw":2.835237},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T20:00:00Z","v":277,"vw":2.84},{"c":2.7401,"h":2.89,"l":2.7401,"n":101,"o":2.89,"t":"2026-10-14T14:00:00Z","v":24492,"vw":2.795779},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-14T14:45:00Z","v":531,"vw":2.78},{"c":2.755,"h":2.755,"l":2.75,"n":7,"o":2.75,"t":"2026-10-14T15:15:00Z","v":1439,"vw":2.750374},{"c":2.76,"h":2.76,"l":2.74,"n":6,"o":2.75,"t":"2026-10-14T15:45:00Z","v":1088,"vw":2.750106},{"c":2.75,"h":2.764,"l":2.75,"n":4,"o":2.755,"t":"2026-10-14T16:15:00Z","v":570,"vw":2.758728},{"c":2.768,"h":2.768,"l":2.76,"n":3,"o":2.76,"t":"2026-10-14T16:30:00Z","v":1153,"vw":2.766131},{"c":2.71,"h":2.74,"l":2.71,"n":25,"o":2.74,"t":"2026-10-14T16:45:00Z","v":1794,"vw":2.71694},{"c":2.7614,"h":2.7799,"l":2.74,"n":5,"o":2.7799,"t":"2026-10-14T17:00:00Z","v":1384,"vw":2.761449},{"c":2.71,"h":2.71,"l":2.7,"n":41,"o":2.71,"t":"2026-10-14T17:45:00Z","v":5035,"vw":2.701639},{"c":2.725,"h":2.73,"l":2.72,"n":10,"o":2.72,"t":"2026-10-14T18:00:00Z","v":2366,"vw":2.723721},{"c":2.7298,"h":2.7298,"l":2.72,"n":4,"o":2.72,"t":"2026-10-14T18:15:00Z","v":622,"vw":2.724522},{"c":2.74,"h":2.74,"l":2.72,"n":27,"o":2.72,"t":"2026-10-14T18:30:00Z","v":3355,"vw":2.731296},{"c":2.74,"h":2.74,"l":2.735,"n":5,"o":2.735,"t":"2026-10-14T18:45:00Z","v":800,"vw":2.7375},{"c":2.71,"h":2.735,"l":2.71,"n":7,"o":2.735,"t":"2026-10-14T19:00:00Z","v":1600,"vw":2.719375},{"c":2.72,"h":2.72,"l":2.71,"n":11,"o":2.71,"t":"2026-10-14T19:45:00Z","v":526,"vw":2.716772},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-14T20:00:00Z","v":1584,"vw":2.75},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T13:30:00Z","v":630,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":47,"o":2.69,"t":"2026-10-15T13:45:00Z","v":1216,"vw":2.69},{"c":2.71,"h":2.72,"l":2.71,"n":4,"o":2.72,"t":"2026-10-15T16:00:00Z","v":300,"vw":2.714082},{"c":2.7145,"h":2.78,"l":2.7145,"n":2,"o":2.78,"t":"2026-10-15T16:15:00Z","v":2100,"vw":2.717619},{"c":2.7408,"h":2.7408,"l":2.7408,"n":1,"o":2.7408,"t":"2026-10-15T16:30:00Z","v":3000,"vw":2.7408},{"c":2.71,"h":2.73,"l":2.71,"n":23,"o":2.71,"t":"2026-10-15T17:15:00Z","v":4566,"vw":2.711967},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-15T18:45:00Z","v":752,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T19:00:00Z","v":1900,"vw":2.74},{"c":2.71,"h":2.79,"l":2.7,"n":23,"o":2.7,"t":"2026-10-15T19:15:00Z","v":2163,"vw":2.742818},{"c":2.6901,"h":2.7,"l":2.69,"n":15,"o":2.7,"t":"2026-10-15T19:30:00Z","v":2576,"vw":2.694555},{"c":2.7002,"h":2.7002,"l":2.68,"n":19,"o":2.69,"t":"2026-10-15T19:45:00Z","v":1750,"vw":2.688643},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-15T20:00:00Z","v":279,"vw":2.68},{"c":2.6888,"h":2.6888,"l":2.6888,"n":1,"o":2.6888,"t":"2026-10-15T21:15:00Z","v":100,"vw":2.6888},{"c":2.8,"h":2.8,"l":2.8,"n":68,"o":2.8,"t":"2026-10-16T08:00:00Z","v":1653,"vw":2.8},{"c":2.68,"h":2.68,"l":2.68,"n":10,"o":2.68,"t":"2026-10-16T13:15:00Z","v":112,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-16T13:30:00Z","v":232,"vw":2.69},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T14:00:00Z","v":1000,"vw":2.78},{"c":2.71,"h":2.7295,"l":2.71,"n":5,"o":2.71,"t":"2026-10-16T14:30:00Z","v":700,"vw":2.720663},{"c":2.69,"h":2.71,"l":2.68,"n":20,"o":2.71,"t":"2026-10-16T14:45:00Z","v":2880,"vw":2.700368},{"c":2.63,"h":2.67,"l":2.63,"n":14,"o":2.67,"t":"2026-10-16T15:15:00Z","v":5913,"vw":2.651923},{"c":2.64,"h":2.67,"l":2.62,"n":34,"o":2.645,"t":"2026-10-16T15:30:00Z","v":7447,"vw":2.631595},{"c":2.62,"h":2.63,"l":2.62,"n":3,"o":2.62,"t":"2026-10-16T15:45:00Z","v":1078,"vw":2.620928},{"c":2.61,"h":2.63,"l":2.61,"n":5,"o":2.63,"t":"2026-10-16T16:00:00Z","v":1487,"vw":2.613943},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-16T16:15:00Z","v":1256,"vw":2.598914},{"c":2.6,"h":2.605,"l":2.59,"n":13,"o":2.59,"t":"2026-10-16T16:45:00Z","v":6575,"vw":2.600024},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T17:00:00Z","v":235,"vw":2.59},{"c":2.62,"h":2.62,"l":2.61,"n":4,"o":2.6199,"t":"2026-10-16T17:15:00Z","v":6100,"vw":2.619754},{"c":2.62,"h":2.62,"l":2.61,"n":5,"o":2.61,"t":"2026-10-16T17:30:00Z","v":2000,"vw":2.6175},{"c":2.62,"h":2.62,"l":2.61,"n":41,"o":2.61,"t":"2026-10-16T18:00:00Z","v":7502,"vw":2.616855},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T18:15:00Z","v":164,"vw":2.61},{"c":2.6,"h":2.62,"l":2.6,"n":7,"o":2.62,"t":"2026-10-16T18:30:00Z","v":2209,"vw":2.610565},{"c":2.56,"h":2.59,"l":2.55,"n":15,"o":2.59,"t":"2026-10-16T18:45:00Z","v":4768,"vw":2.572131},{"c":2.55,"h":2.58,"l":2.55,"n":4,"o":2.58,"t":"2026-10-16T19:15:00Z","v":1300,"vw":2.561992},{"c":2.57,"h":2.65,"l":2.565,"n":26,"o":2.58,"t":"2026-10-16T19:30:00Z","v":2264,"vw":2.583722},{"c":2.5775,"h":2.61,"l":2.57,"n":28,"o":2.59,"t":"2026-10-16T19:45:00Z","v":1446,"vw":2.588155},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T20:00:00Z","v":398,"vw":2.58},{"c":2.58,"h":2.58,"l":2.55,"n":2,"o":2.55,"t":"2026-10-19T12:00:00Z","v":200,"vw":2.565},{"c":2.7815,"h":3.1599,"l":2.6601,"n":24,"o":3.1599,"t":"2026-10-19T12:15:00Z","v":2839,"vw":2.802242},{"c":2.8425,"h":2.8425,"l":2.8,"n":14,"o":2.8,"t":"2026-10-19T13:15:00Z","v":2502,"vw":2.830929},{"c":2.83,"h":3.05,"l":2.57,"n":49,"o":2.57,"t":"2026-10-19T13:30:00Z","v":5763,"vw":2.925145},{"c":2.69,"h":2.69,"l":2.6475,"n":15,"o":2.6847,"t":"2026-10-19T13:45:00Z","v":5744,"vw":2.684318},{"c":2.6,"h":2.62,"l":2.55,"n":10,"o":2.5501,"t":"2026-10-19T14:00:00Z","v":1042,"vw":2.568931},{"c":2.6,"h":2.6577,"l":2.59,"n":12,"o":2.62,"t":"2026-10-19T14:30:00Z","v":1317,"vw":2.615977},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-19T14:45:00Z","v":10010,"vw":2.55},{"c":2.5617,"h":2.5617,"l":2.5617,"n":1,"o":2.5617,"t":"2026-10-19T15:00:00Z","v":664,"vw":2.5617},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.6},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T15:45:00Z","v":100,"vw":2.55},{"c":2.56,"h":2.56,"l":2.54,"n":14,"o":2.55,"t":"2026-10-19T16:30:00Z","v":3746,"vw":2.548156},{"c":2.54,"h":2.54,"l":2.5301,"n":3,"o":2.5301,"t":"2026-10-19T16:45:00Z","v":201,"vw":2.53505},{"c":2.535,"h":2.535,"l":2.53,"n":7,"o":2.5306,"t":"2026-10-19T17:00:00Z","v":2061,"vw":2.534275},{"c":2.51,"h":2.545,"l":2.51,"n":37,"o":2.54,"t":"2026-10-19T17:15:00Z","v":15173,"vw":2.515963},{"c":2.5238,"h":2.5238,"l":2.52,"n":11,"o":2.52,"t":"2026-10-19T17:45:00Z","v":1964,"vw":2.521576},{"c":2.52,"h":2.53,"l":2.52,"n":19,"o":2.53,"t":"2026-10-19T18:15:00Z","v":1500,"vw":2.520769},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-19T18:30:00Z","v":982,"vw":2.56},{"c":2.559,"h":2.559,"l":2.545,"n":4,"o":2.545,"t":"2026-10-19T18:45:00Z","v":400,"vw":2.551222},{"c":2.5588,"h":2.5588,"l":2.53,"n":3,"o":2.53,"t":"2026-10-19T19:15:00Z","v":1173,"vw":2.543187},{"c":2.54,"h":2.55,"l":2.52,"n":51,"o":2.53,"t":"2026-10-19T19:45:00Z","v":5949,"vw":2.539315},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-19T20:00:00Z","v":321,"vw":2.52},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T11:15:00Z","v":700,"vw":2.6},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-20T13:30:00Z","v":251,"vw":2.52},{"c":2.5701,"h":2.592,"l":2.56,"n":32,"o":2.592,"t":"2026-10-20T15:15:00Z","v":8111,"vw":2.575984},{"c":2.581,"h":2.581,"l":2.58,"n":4,"o":2.5809,"t":"2026-10-20T16:00:00Z","v":6500,"vw":2.580831},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-20T16:15:00Z","v":3050,"vw":2.63},{"c":2.57,"h":2.5701,"l":2.57,"n":20,"o":2.57,"t":"2026-10-20T17:15:00Z","v":5230,"vw":2.570035},{"c":2.554,"h":2.6,"l":2.546,"n":24,"o":2.6,"t":"2026-10-20T18:45:00Z","v":5534,"vw":2.558938},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-20T19:45:00Z","v":245,"vw":2.56},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T20:00:00Z","v":191,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":12,"o":2.6,"t":"2026-10-21T13:30:00Z","v":535,"vw":2.6},{"c":2.6471,"h":2.6471,"l":2.58,"n":10,"o":2.58,"t":"2026-10-21T14:15:00Z","v":391,"vw":2.625094},{"c":2.649,"h":2.649,"l":2.649,"n":8,"o":2.649,"t":"2026-10-21T14:30:00Z","v":1019,"vw":2.649},{"c":2.64,"h":2.67,"l":2.58,"n":40,"o":2.6337,"t":"2026-10-21T17:15:00Z","v":5301,"vw":2.618815},{"c":2.64,"h":2.65,"l":2.63,"n":14,"o":2.65,"t":"2026-10-21T18:15:00Z","v":939,"vw":2.635545},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-21T18:30:00Z","v":100,"vw":2.635},{"c":2.6,"h":2.635,"l":2.6,"n":4,"o":2.635,"t":"2026-10-21T18:45:00Z","v":2302,"vw":2.619783},{"c":2.59,"h":2.62,"l":2.59,"n":21,"o":2.59,"t":"2026-10-21T19:00:00Z","v":1436,"vw":2.614996},{"c":2.575,"h":2.59,"l":2.55,"n":12,"o":2.59,"t":"2026-10-21T19:15:00Z","v":19044,"vw":2.567498},{"c":2.59,"h":2.59,"l":2.57,"n":18,"o":2.57,"t":"2026-10-21T19:45:00Z","v":613,"vw":2.57625},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T20:00:00Z","v":187,"vw":2.59},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-22T13:30:00Z","v":1766,"vw":2.55},{"c":2.54,"h":2.59,"l":2.54,"n":26,"o":2.59,"t":"2026-10-22T13:45:00Z","v":8187,"vw":2.567478},{"c":2.53,"h":2.58,"l":2.53,"n":10,"o":2.58,"t":"2026-10-22T14:00:00Z","v":1219,"vw":2.541938},{"c":2.52,"h":2.53,"l":2.52,"n":6,"o":2.52,"t":"2026-10-22T14:45:00Z","v":755,"vw":2.521445},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T15:00:00Z","v":564,"vw":2.53},{"c":2.5383,"h":2.55,"l":2.535,"n":15,"o":2.55,"t":"2026-10-22T15:15:00Z","v":2032,"vw":2.543258},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T15:45:00Z","v":100,"vw":2.53},{"c":2.58,"h":2.59,"l":2.58,"n":3,"o":2.59,"t":"2026-10-22T17:15:00Z","v":1501,"vw":2.584},{"c":2.5702,"h":2.5702,"l":2.5702,"n":1,"o":2.5702,"t":"2026-10-22T18:15:00Z","v":100,"vw":2.5702},{"c":2.5456,"h":2.55,"l":2.525,"n":46,"o":2.53,"t":"2026-10-22T18:45:00Z","v":24443,"vw":2.536237},{"c":2.5,"h":2.52,"l":2.5,"n":25,"o":2.52,"t":"2026-10-22T19:00:00Z","v":8317,"vw":2.503789},{"c":2.5,"h":2.5,"l":2.46,"n":11,"o":2.46,"t":"2026-10-22T19:15:00Z","v":1768,"vw":2.4917},{"c":2.5,"h":2.5,"l":2.49,"n":7,"o":2.49,"t":"2026-10-22T19:30:00Z","v":725,"vw":2.497525},{"c":2.465,"h":2.5,"l":2.45,"n":11,"o":2.495,"t":"2026-10-22T19:45:00Z","v":12409,"vw":2.455271},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-22T20:00:00Z","v":560,"vw":2.497281},{"c":2.38,"h":2.39,"l":2.38,"n":4,"o":2.39,"t":"2026-10-22T20:15:00Z","v":360,"vw":2.386154}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.17642653523743196,"strike":7.25511173696461,"iv":1.7929697417540151,"gamma":0.1281764111747882,"theta":-0.0033186871590231213,"vega":0.003031310198538027,"rho":0.0006850384714262446,"breakevenPct":212.24950723537992},{"delta":0.25,"premium":0.2532284856236353,"strike":6.8893881636969745,"iv":1.9164539455106055,"gamma":0.12946993748572908,"theta":-0.003909606864352376,"vega":0.003281534258900533,"rho":0.0007838546897879835,"breakevenPct":200.10994324876515},{"delta":0.3,"premium":0.3300304360098387,"strike":6.523664590429339,"iv":2.0399381492671957,"gamma":0.13076346379666998,"theta":-0.00450052656968163,"vega":0.003531758319263039,"rho":0.0008826709081497224,"breakevenPct":187.97037926215037},{"delta":0.35,"premium":0.4068323863960421,"strike":6.157941017161704,"iv":2.163422353023786,"gamma":0.13205699010761088,"theta":-0.005091446275010885,"vega":0.003781982379625545,"rho":0.0009814871265114615,"breakevenPct":175.8308152755356},{"delta":0.4,"premium":0.48363433678224554,"strike":5.792217443894069,"iv":2.2869065567803766,"gamma":0.13335051641855178,"theta":-0.005682365980340141,"vega":0.004032206439988051,"rho":0.0010803033448732004,"breakevenPct":163.6912512889208},{"delta":0.45,"premium":0.560436287168449,"strike":5.426493870626434,"iv":2.4103907605369668,"gamma":0.13464404272949268,"theta":-0.006273285685669395,"vega":0.004282430500350557,"rho":0.0011791195632349393,"breakevenPct":151.55168730230602},{"delta":0.5,"premium":0.6372382375546523,"strike":5.060770297358799,"iv":2.533874964293557,"gamma":0.13593756904043355,"theta":-0.00686420539099865,"vega":0.004532654560713063,"rho":0.0012779357815966782,"breakevenPct":139.41212331569125},{"delta":0.55,"premium":0.6664280832698254,"strike":4.178595836508732,"iv":2.2541889513704922,"gamma":0.15693320881574088,"theta":-0.006087634269646491,"vega":0.004484130503223164,"rho":0.0014862639290009329,"breakevenPct":103.57243360414108},{"delta":0.6,"premium":0.6861299123368292,"strike":3.1935043831585377,"iv":1.8941602240403914,"gamma":0.18185503462809952,"theta":-0.0050385531254877524,"vega":0.0043760726961673165,"rho":0.0017164153294016193,"breakevenPct":63.009844348544846}],"put":[{"delta":0.45,"premium":0.4907140534802656,"strike":2.5172681906376546,"iv":0.9201136246946363,"gamma":0.3745022874612565,"theta":-0.0023019653712447433,"vega":0.00449398659767739,"rho":-0.003705505554302074,"breakevenPct":14.850666505992063},{"delta":0.5,"premium":0.8648581839627798,"strike":2.9284155867722856,"iv":1.010914212662168,"gamma":0.3436043698721251,"theta":-0.0023487599246910084,"vega":0.004350810351900973,"rho":-0.004859714040030215,"breakevenPct":13.295907444978752},{"delta":0.55,"premium":1.2390023144452944,"strike":3.3395629829069167,"iv":1.1017148006296997,"gamma":0.31270645228299376,"theta":-0.0023955544781372735,"vega":0.004207634106124556,"rho":-0.0060139225257583575,"breakevenPct":11.741148383965438},{"delta":0.6,"premium":1.6131464449278083,"strike":3.7507103790415472,"iv":1.1925153885972315,"gamma":0.2818085346938624,"theta":-0.0024423490315835386,"vega":0.00406445786034814,"rho":-0.007168131011486497,"breakevenPct":10.18638932295213},{"delta":0.65,"premium":1.987290575410323,"strike":4.161857775176179,"iv":1.2833159765647633,"gamma":0.25091061710473095,"theta":-0.0024891435850298038,"vega":0.003921281614571722,"rho":-0.008322339497214639,"breakevenPct":8.631630261938817},{"delta":0.7,"premium":2.3614347058928367,"strike":4.573005171310809,"iv":1.3741165645322948,"gamma":0.22001269951559965,"theta":-0.002535938138476069,"vega":0.0037781053687953054,"rho":-0.00947654798294278,"breakevenPct":7.076871200925506},{"delta":0.75,"premium":2.735578836375351,"strike":4.984152567445441,"iv":1.4649171524998266,"gamma":0.18911478192646825,"theta":-0.002582732691922334,"vega":0.003634929123018888,"rho":-0.010630756468670923,"breakevenPct":5.522112139912194},{"delta":0.8,"premium":3.496803970684221,"strike":5.794472309238533,"iv":1.4575865557954333,"gamma":0.16131038233941286,"theta":-0.0020076674793840085,"vega":0.003100579684517928,"rho":-0.01269187482907005,"breakevenPct":3.993412537542211},{"delta":0.85,"premium":4.273547042424031,"strike":6.620794725983012,"iv":1.446321915392925,"gamma":0.1336300007700933,"theta":-0.0014076721337624855,"vega":0.002550548254213299,"rho":-0.01478935087830311,"breakevenPct":2.465757649443182},{"delta":0.9,"premium":5.050290114163843,"strike":7.447117142727493,"iv":1.4350572749904165,"gamma":0.10594961920077364,"theta":-0.0008076767881409611,"vega":0.0020005168239086686,"rho":-0.016886826927536177,"breakevenPct":0.9381027613441493}]},"raw":{"call":[{"delta":0.2,"premium":0.17642653523743196,"strike":7.25511173696461,"iv":1.7929697417540151,"gamma":0.1281764111747882,"theta":-0.0033186871590231213,"vega":0.003031310198538027,"rho":0.0006850384714262446,"breakevenPct":212.24950723537992},{"delta":0.25,"premium":0.2532284856236353,"strike":6.8893881636969745,"iv":1.9164539455106055,"gamma":0.12946993748572908,"theta":-0.003909606864352376,"vega":0.003281534258900533,"rho":0.0007838546897879835,"breakevenPct":200.10994324876515},{"delta":0.3,"premium":0.3300304360098387,"strike":6.523664590429339,"iv":2.0399381492671957,"gamma":0.13076346379666998,"theta":-0.00450052656968163,"vega":0.003531758319263039,"rho":0.0008826709081497224,"breakevenPct":187.97037926215037},{"delta":0.35,"premium":0.4068323863960421,"strike":6.157941017161704,"iv":2.163422353023786,"gamma":0.13205699010761088,"theta":-0.005091446275010885,"vega":0.003781982379625545,"rho":0.0009814871265114615,"breakevenPct":175.8308152755356},{"delta":0.4,"premium":0.48363433678224554,"strike":5.792217443894069,"iv":2.2869065567803766,"gamma":0.13335051641855178,"theta":-0.005682365980340141,"vega":0.004032206439988051,"rho":0.0010803033448732004,"breakevenPct":163.6912512889208},{"delta":0.45,"premium":0.560436287168449,"strike":5.426493870626434,"iv":2.4103907605369668,"gamma":0.13464404272949268,"theta":-0.006273285685669395,"vega":0.004282430500350557,"rho":0.0011791195632349393,"breakevenPct":151.55168730230602},{"delta":0.5,"premium":0.6372382375546523,"strike":5.060770297358799,"iv":2.533874964293557,"gamma":0.13593756904043355,"theta":-0.00686420539099865,"vega":0.004532654560713063,"rho":0.0012779357815966782,"breakevenPct":139.41212331569125},{"delta":0.55,"premium":0.6664280832698254,"strike":4.178595836508732,"iv":2.2541889513704922,"gamma":0.15693320881574088,"theta":-0.006087634269646491,"vega":0.004484130503223164,"rho":0.0014862639290009329,"breakevenPct":103.57243360414108},{"delta":0.6,"premium":0.6861299123368292,"strike":3.1935043831585377,"iv":1.8941602240403914,"gamma":0.18185503462809952,"theta":-0.0050385531254877524,"vega":0.0043760726961673165,"rho":0.0017164153294016193,"breakevenPct":63.009844348544846}],"put":[{"delta":0.45,"premium":0.4907140534802656,"strike":2.5172681906376546,"iv":0.9201136246946363,"gamma":0.3745022874612565,"theta":-0.0023019653712447433,"vega":0.00449398659767739,"rho":-0.003705505554302074,"breakevenPct":14.850666505992063},{"delta":0.5,"premium":0.8648581839627798,"strike":2.9284155867722856,"iv":1.010914212662168,"gamma":0.3436043698721251,"theta":-0.0023487599246910084,"vega":0.004350810351900973,"rho":-0.004859714040030215,"breakevenPct":13.295907444978752},{"delta":0.55,"premium":1.2390023144452944,"strike":3.3395629829069167,"iv":1.1017148006296997,"gamma":0.31270645228299376,"theta":-0.0023955544781372735,"vega":0.004207634106124556,"rho":-0.0060139225257583575,"breakevenPct":11.741148383965438},{"delta":0.6,"premium":1.6131464449278083,"strike":3.7507103790415472,"iv":1.1925153885972315,"gamma":0.2818085346938624,"theta":-0.0024423490315835386,"vega":0.00406445786034814,"rho":-0.007168131011486497,"breakevenPct":10.18638932295213},{"delta":0.65,"premium":1.987290575410323,"strike":4.161857775176179,"iv":1.2833159765647633,"gamma":0.25091061710473095,"theta":-0.0024891435850298038,"vega":0.003921281614571722,"rho":-0.008322339497214639,"breakevenPct":8.631630261938817},{"delta":0.7,"premium":2.3614347058928367,"strike":4.573005171310809,"iv":1.3741165645322948,"gamma":0.22001269951559965,"theta":-0.002535938138476069,"vega":0.0037781053687953054,"rho":-0.00947654798294278,"breakevenPct":7.076871200925506},{"delta":0.75,"premium":2.735578836375351,"strike":4.984152567445441,"iv":1.4649171524998266,"gamma":0.18911478192646825,"theta":-0.002582732691922334,"vega":0.003634929123018888,"rho":-0.010630756468670923,"breakevenPct":5.522112139912194},{"delta":0.8,"premium":3.496803970684221,"strike":5.794472309238533,"iv":1.4575865557954333,"gamma":0.16131038233941286,"theta":-0.0020076674793840085,"vega":0.003100579684517928,"rho":-0.01269187482907005,"breakevenPct":3.993412537542211},{"delta":0.85,"premium":4.273547042424031,"strike":6.620794725983012,"iv":1.446321915392925,"gamma":0.1336300007700933,"theta":-0.0014076721337624855,"vega":0.002550548254213299,"rho":-0.01478935087830311,"breakevenPct":2.465757649443182},{"delta":0.9,"premium":5.050290114163843,"strike":7.447117142727493,"iv":1.4350572749904165,"gamma":0.10594961920077364,"theta":-0.0008076767881409611,"vega":0.0020005168239086686,"rho":-0.016886826927536177,"breakevenPct":0.9381027613441493}]}},"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"}}