{"symbol":"RAVE","url":"https://intraalpha.com/companies/RAVE","capturedAt":"2026-10-23T17:38:45.324Z","state":"partial","quote":{"symbol":"RAVE","last_price":2.1501,"prev_close":2.2,"regular_close":2.1501,"change":-0.0499,"change_pct":-2.2682,"regular_change":-0.0499,"regular_change_pct":-2.2682,"extended_change":0,"extended_change_pct":0,"bid":2.15,"ask":2.23,"bid_size":100,"ask_size":100,"volume":5994,"vwap":2.170129,"open":2.21,"high":2.22,"low":2.1401,"close":2.1501,"trade_count":149,"last_trade_at":"2026-10-23T17:33:24.017393514Z","last_quote_at":"2026-10-23T17:15:31.320816873Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:38:42.84521538-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RAVE","fetched_at":"2026-10-23T17:38:43.795171+00:00","name":"Rave Restaurant Group Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Rave Restaurant Group, Inc. operates and franchises pizza buffet, delivery / take-out (delco), and express restaurants under the Pizza Inn trademark in the United States and internationally. The company is headquartered in The Colony, Texas.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":31265400,"ebitda":3641000,"pe_ratio":11,"peg_ratio":4.99,"book_value":1.219,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":12910000,"gross_profit_ttm":9546000,"profit_margin":0.223,"operating_margin_ttm":0.298,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":-0.161,"quarterly_revenue_growth":0.088,"analyst_target_price":2.5,"analyst_number":null,"beta":0.487,"fifty_two_week_high":3.6,"fifty_two_week_low":2.06,"fifty_day_ma":2.705,"two_hundred_day_ma":2.905,"shares_outstanding":14211600,"forward_pe":100,"price_to_sales":2.422,"price_to_book":2.48,"ev_to_revenue":2.303,"ev_to_ebitda":7.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:38:43.795171+00:00"},"optionObservedAt":"2026-10-23T17:34:16.424Z","bars":[{"c":2.21,"h":2.23,"l":2.21,"n":5,"o":2.23,"t":"2026-10-16T13:30:00Z","v":385,"vw":2.224383},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T14:00:00Z","v":600,"vw":2.23},{"c":2.21,"h":2.23,"l":2.21,"n":8,"o":2.23,"t":"2026-10-16T14:05:00Z","v":491,"vw":2.221013},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T15:35:00Z","v":120,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T15:50:00Z","v":200,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T16:40:00Z","v":125,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T16:50:00Z","v":616,"vw":2.21},{"c":2.214,"h":2.214,"l":2.214,"n":1,"o":2.214,"t":"2026-10-16T17:25:00Z","v":443,"vw":2.214},{"c":2.19,"h":2.19,"l":2.19,"n":32,"o":2.19,"t":"2026-10-16T17:35:00Z","v":1239,"vw":2.19},{"c":2.195,"h":2.195,"l":2.18,"n":6,"o":2.18,"t":"2026-10-16T17:40:00Z","v":913,"vw":2.188887},{"c":2.2,"h":2.2,"l":2.18,"n":8,"o":2.18,"t":"2026-10-16T17:50:00Z","v":384,"vw":2.189404},{"c":2.2,"h":2.2,"l":2.2,"n":10,"o":2.2,"t":"2026-10-16T18:10:00Z","v":2781,"vw":2.2},{"c":2.165,"h":2.165,"l":2.165,"n":5,"o":2.165,"t":"2026-10-16T19:15:00Z","v":339,"vw":2.165},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-16T19:20:00Z","v":370,"vw":2.18},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-16T19:50:00Z","v":200,"vw":2.16},{"c":2.16,"h":2.18,"l":2.16,"n":20,"o":2.18,"t":"2026-10-16T19:55:00Z","v":1038,"vw":2.175311},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-16T20:00:00Z","v":508,"vw":2.18},{"c":2.205,"h":2.205,"l":2.16,"n":4,"o":2.16,"t":"2026-10-19T13:30:00Z","v":448,"vw":2.170112},{"c":2.21,"h":2.21,"l":2.21,"n":8,"o":2.21,"t":"2026-10-19T14:00:00Z","v":426,"vw":2.21},{"c":2.1501,"h":2.17,"l":2.1501,"n":2,"o":2.17,"t":"2026-10-19T14:10:00Z","v":204,"vw":2.16005},{"c":2.2333,"h":2.2333,"l":2.2333,"n":4,"o":2.2333,"t":"2026-10-19T14:15:00Z","v":115,"vw":2.2333},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-19T14:30:00Z","v":131,"vw":2.21},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-19T15:05:00Z","v":10004,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-19T15:10:00Z","v":2001,"vw":2.17},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.175},{"c":2.19,"h":2.19,"l":2.18,"n":13,"o":2.18,"t":"2026-10-19T15:35:00Z","v":1079,"vw":2.182849},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T15:45:00Z","v":863,"vw":2.2},{"c":2.1607,"h":2.1607,"l":2.1607,"n":2,"o":2.1607,"t":"2026-10-19T16:10:00Z","v":401,"vw":2.1607},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-19T16:30:00Z","v":299,"vw":2.16},{"c":2.19,"h":2.19,"l":2.185,"n":5,"o":2.185,"t":"2026-10-19T17:15:00Z","v":1500,"vw":2.189},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-19T17:20:00Z","v":2988,"vw":2.18},{"c":2.18,"h":2.18,"l":2.17,"n":8,"o":2.17,"t":"2026-10-19T17:40:00Z","v":310,"vw":2.175},{"c":2.18,"h":2.18,"l":2.18,"n":15,"o":2.18,"t":"2026-10-19T17:45:00Z","v":620,"vw":2.18},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-19T17:50:00Z","v":200,"vw":2.16},{"c":2.1787,"h":2.1787,"l":2.1787,"n":1,"o":2.1787,"t":"2026-10-19T18:00:00Z","v":115,"vw":2.1787},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-19T18:10:00Z","v":380,"vw":2.17},{"c":2.15,"h":2.16,"l":2.15,"n":15,"o":2.16,"t":"2026-10-19T18:45:00Z","v":3767,"vw":2.159367},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T18:50:00Z","v":200,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-19T19:50:00Z","v":279,"vw":2.15},{"c":2.155,"h":2.155,"l":2.155,"n":15,"o":2.155,"t":"2026-10-19T19:55:00Z","v":411,"vw":2.155},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:00:00Z","v":327,"vw":2.15},{"c":2.1751,"h":2.1751,"l":2.16,"n":3,"o":2.16,"t":"2026-10-20T13:30:00Z","v":652,"vw":2.171037},{"c":2.2,"h":2.21,"l":2.18,"n":10,"o":2.18,"t":"2026-10-20T13:50:00Z","v":4501,"vw":2.195556},{"c":2.27,"h":2.27,"l":2.19,"n":10,"o":2.21,"t":"2026-10-20T13:55:00Z","v":2215,"vw":2.224091},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-20T14:20:00Z","v":100,"vw":2.155},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-20T15:20:00Z","v":200,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-20T15:25:00Z","v":246,"vw":2.205},{"c":2.18,"h":2.2,"l":2.17,"n":7,"o":2.2,"t":"2026-10-20T15:30:00Z","v":2247,"vw":2.174091},{"c":2.2,"h":2.215,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T15:55:00Z","v":1093,"vw":2.201374},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-20T16:20:00Z","v":620,"vw":2.22},{"c":2.22,"h":2.22,"l":2.212,"n":2,"o":2.212,"t":"2026-10-20T16:25:00Z","v":2000,"vw":2.216716},{"c":2.2,"h":2.2,"l":2.2,"n":34,"o":2.2,"t":"2026-10-20T16:35:00Z","v":254,"vw":2.2},{"c":2.24,"h":2.24,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T16:40:00Z","v":2300,"vw":2.227826},{"c":2.23,"h":2.25,"l":2.23,"n":36,"o":2.24,"t":"2026-10-20T16:45:00Z","v":1654,"vw":2.240287},{"c":2.2384,"h":2.2384,"l":2.2384,"n":7,"o":2.2384,"t":"2026-10-20T16:50:00Z","v":712,"vw":2.2384},{"c":2.26,"h":2.26,"l":2.24,"n":23,"o":2.24,"t":"2026-10-20T17:00:00Z","v":1228,"vw":2.253},{"c":2.26,"h":2.26,"l":2.242,"n":4,"o":2.242,"t":"2026-10-20T17:05:00Z","v":3308,"vw":2.248815},{"c":2.27,"h":2.27,"l":2.26,"n":24,"o":2.26,"t":"2026-10-20T17:20:00Z","v":2278,"vw":2.269389},{"c":2.255,"h":2.265,"l":2.252,"n":11,"o":2.265,"t":"2026-10-20T17:25:00Z","v":3200,"vw":2.260333},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-20T17:30:00Z","v":2000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-10-20T17:45:00Z","v":2300,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":8,"o":2.25,"t":"2026-10-20T17:50:00Z","v":2581,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T18:20:00Z","v":150,"vw":2.27},{"c":2.28,"h":2.28,"l":2.2799,"n":10,"o":2.2799,"t":"2026-10-20T18:25:00Z","v":10716,"vw":2.279908},{"c":2.27,"h":2.2799,"l":2.27,"n":5,"o":2.2799,"t":"2026-10-20T18:35:00Z","v":2249,"vw":2.279429},{"c":2.24,"h":2.24,"l":2.24,"n":10,"o":2.24,"t":"2026-10-20T18:50:00Z","v":686,"vw":2.24},{"c":2.26,"h":2.26,"l":2.2427,"n":3,"o":2.26,"t":"2026-10-20T19:00:00Z","v":650,"vw":2.253346},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-10-20T19:50:00Z","v":282,"vw":2.27},{"c":2.25,"h":2.28,"l":2.23,"n":107,"o":2.28,"t":"2026-10-20T19:55:00Z","v":9457,"vw":2.259487},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-20T20:00:00Z","v":186,"vw":2.26},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-21T13:30:00Z","v":1100,"vw":2.23},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-21T14:25:00Z","v":314,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-21T14:30:00Z","v":1160,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":12,"o":2.18,"t":"2026-10-21T14:35:00Z","v":1136,"vw":2.18},{"c":2.1999,"h":2.1999,"l":2.199,"n":10,"o":2.199,"t":"2026-10-21T14:40:00Z","v":2200,"vw":2.199765},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T14:50:00Z","v":500,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T15:15:00Z","v":150,"vw":2.23},{"c":2.2069,"h":2.2069,"l":2.2069,"n":2,"o":2.2069,"t":"2026-10-21T15:25:00Z","v":112,"vw":2.2069},{"c":2.235,"h":2.235,"l":2.235,"n":1,"o":2.235,"t":"2026-10-21T16:25:00Z","v":850,"vw":2.235},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-21T17:20:00Z","v":146,"vw":2.22},{"c":2.2,"h":2.21,"l":2.2,"n":17,"o":2.21,"t":"2026-10-21T17:40:00Z","v":3667,"vw":2.205768},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-21T17:45:00Z","v":100,"vw":2.215},{"c":2.2,"h":2.206,"l":2.2,"n":7,"o":2.2,"t":"2026-10-21T19:15:00Z","v":2000,"vw":2.2027},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-21T19:30:00Z","v":200,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":12,"o":2.21,"t":"2026-10-21T19:50:00Z","v":546,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:00:00Z","v":1377,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T14:00:00Z","v":100,"vw":2.22},{"c":2.23,"h":2.27,"l":2.23,"n":4,"o":2.27,"t":"2026-10-22T14:05:00Z","v":1200,"vw":2.264167},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-22T14:35:00Z","v":2690,"vw":2.275},{"c":2.17,"h":2.17,"l":2.17,"n":9,"o":2.17,"t":"2026-10-22T16:35:00Z","v":2000,"vw":2.17},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T16:55:00Z","v":100,"vw":2.22},{"c":2.16,"h":2.17,"l":2.16,"n":15,"o":2.17,"t":"2026-10-22T17:05:00Z","v":2046,"vw":2.163127},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-22T18:20:00Z","v":200,"vw":2.21},{"c":2.23,"h":2.23,"l":2.19,"n":18,"o":2.2,"t":"2026-10-22T18:40:00Z","v":1761,"vw":2.202117},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-22T19:40:00Z","v":110,"vw":2.23},{"c":2.21,"h":2.21,"l":2.2,"n":35,"o":2.2,"t":"2026-10-22T19:55:00Z","v":1665,"vw":2.203109},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-22T20:00:00Z","v":106,"vw":2.2},{"c":2.1863,"h":2.1863,"l":2.1863,"n":2,"o":2.1863,"t":"2026-10-22T21:30:00Z","v":1103,"vw":2.1863},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-23T13:30:00Z","v":1262,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-23T13:40:00Z","v":100,"vw":2.22},{"c":2.1401,"h":2.1401,"l":2.1401,"n":2,"o":2.1401,"t":"2026-10-23T15:00:00Z","v":1501,"vw":2.1401},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-23T15:10:00Z","v":250,"vw":2.19},{"c":2.17,"h":2.17,"l":2.17,"n":13,"o":2.17,"t":"2026-10-23T15:25:00Z","v":755,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-23T16:55:00Z","v":235,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-23T17:00:00Z","v":146,"vw":2.19},{"c":2.1501,"h":2.1501,"l":2.1501,"n":1,"o":2.1501,"t":"2026-10-23T17:30:00Z","v":839,"vw":2.1501}],"history":[{"c":2.76,"h":2.78,"l":2.71,"n":244,"o":2.75,"t":"2024-10-21T04:00:00Z","v":36858,"vw":2.752843},{"c":2.99,"h":2.99,"l":2.77,"n":504,"o":2.77,"t":"2024-10-22T04:00:00Z","v":72088,"vw":2.925028},{"c":2.82,"h":2.98,"l":2.79,"n":243,"o":2.95,"t":"2024-10-23T04:00:00Z","v":25982,"vw":2.855458},{"c":2.865,"h":2.98,"l":2.84,"n":258,"o":2.85,"t":"2024-10-24T04:00:00Z","v":52492,"vw":2.923895},{"c":2.77,"h":2.83,"l":2.72,"n":178,"o":2.83,"t":"2024-10-25T04:00:00Z","v":19583,"vw":2.797501},{"c":2.8,"h":2.89,"l":2.7382,"n":226,"o":2.82,"t":"2024-10-28T04:00:00Z","v":36569,"vw":2.813048},{"c":2.89,"h":2.9699,"l":2.8287,"n":248,"o":2.84,"t":"2024-10-29T04:00:00Z","v":32891,"vw":2.899328},{"c":2.83,"h":2.9574,"l":2.7843,"n":162,"o":2.89,"t":"2024-10-30T04:00:00Z","v":32880,"vw":2.880998},{"c":2.91,"h":2.96,"l":2.6999,"n":308,"o":2.85,"t":"2024-10-31T04:00:00Z","v":81810,"vw":2.873099},{"c":2.92,"h":2.92,"l":2.8001,"n":223,"o":2.91,"t":"2024-11-01T04:00:00Z","v":36506,"vw":2.906529},{"c":3,"h":3.06,"l":2.8839,"n":847,"o":2.92,"t":"2024-11-04T05:00:00Z","v":172444,"vw":2.96708},{"c":3.11,"h":3.22,"l":3.02,"n":419,"o":3.02,"t":"2024-11-05T05:00:00Z","v":99662,"vw":3.134404},{"c":3.06,"h":3.2,"l":2.97,"n":379,"o":3.16,"t":"2024-11-06T05:00:00Z","v":61016,"vw":3.072843},{"c":2.91,"h":3.17,"l":2.85,"n":696,"o":3.02,"t":"2024-11-07T05:00:00Z","v":117683,"vw":2.969317},{"c":2.99,"h":3.106,"l":2.91,"n":319,"o":2.94,"t":"2024-11-08T05:00:00Z","v":51748,"vw":2.989359},{"c":2.83,"h":2.9722,"l":2.8,"n":428,"o":2.95,"t":"2024-11-11T05:00:00Z","v":80442,"vw":2.87127},{"c":2.66,"h":2.8,"l":2.56,"n":525,"o":2.8,"t":"2024-11-12T05:00:00Z","v":83511,"vw":2.661678},{"c":2.72,"h":2.7589,"l":2.6765,"n":179,"o":2.7,"t":"2024-11-13T05:00:00Z","v":30848,"vw":2.721275},{"c":2.8,"h":2.84,"l":2.7,"n":428,"o":2.7,"t":"2024-11-14T05:00:00Z","v":30999,"vw":2.792426},{"c":2.78,"h":2.87,"l":2.76,"n":293,"o":2.87,"t":"2024-11-15T05:00:00Z","v":17497,"vw":2.791326},{"c":2.72,"h":2.8,"l":2.66,"n":112,"o":2.8,"t":"2024-11-18T05:00:00Z","v":16672,"vw":2.742637},{"c":2.82,"h":2.91,"l":2.6404,"n":216,"o":2.72,"t":"2024-11-19T05:00:00Z","v":57303,"vw":2.812663},{"c":2.87,"h":2.87,"l":2.8,"n":236,"o":2.82,"t":"2024-11-20T05:00:00Z","v":9352,"vw":2.825842},{"c":2.8475,"h":2.9,"l":2.675,"n":232,"o":2.86,"t":"2024-11-21T05:00:00Z","v":35792,"vw":2.764359},{"c":2.89,"h":2.92,"l":2.82,"n":311,"o":2.82,"t":"2024-11-22T05:00:00Z","v":16274,"vw":2.887346},{"c":2.81,"h":2.9275,"l":2.81,"n":290,"o":2.88,"t":"2024-11-25T05:00:00Z","v":18331,"vw":2.878426},{"c":2.92,"h":2.92,"l":2.8301,"n":179,"o":2.85,"t":"2024-11-26T05:00:00Z","v":14558,"vw":2.860476},{"c":2.93,"h":2.99,"l":2.89,"n":182,"o":2.94,"t":"2024-11-27T05:00:00Z","v":16575,"vw":2.947476},{"c":3.01,"h":3.08,"l":2.93,"n":103,"o":2.95,"t":"2024-11-29T05:00:00Z","v":15076,"vw":3.000912},{"c":3.01,"h":3.05,"l":2.94,"n":217,"o":3.03,"t":"2024-12-02T05:00:00Z","v":41983,"vw":2.991926},{"c":3.04,"h":3.06,"l":2.9664,"n":181,"o":2.99,"t":"2024-12-03T05:00:00Z","v":27350,"vw":3.037701},{"c":3.25,"h":3.29,"l":3,"n":358,"o":3,"t":"2024-12-04T05:00:00Z","v":59284,"vw":3.166825},{"c":3.31,"h":3.36,"l":3.225,"n":500,"o":3.23,"t":"2024-12-05T05:00:00Z","v":35198,"vw":3.308343},{"c":3.22,"h":3.31,"l":3.17,"n":334,"o":3.31,"t":"2024-12-06T05:00:00Z","v":30036,"vw":3.206765},{"c":3.13,"h":3.24,"l":3.0901,"n":219,"o":3.21,"t":"2024-12-09T05:00:00Z","v":19497,"vw":3.132896},{"c":3.01,"h":3.13,"l":3.01,"n":98,"o":3.13,"t":"2024-12-10T05:00:00Z","v":3269,"vw":3.06},{"c":3.05,"h":3.144,"l":3.04,"n":85,"o":3.07,"t":"2024-12-11T05:00:00Z","v":5963,"vw":3.099103},{"c":3.04,"h":3.1355,"l":2.95,"n":214,"o":3.1,"t":"2024-12-12T05:00:00Z","v":11618,"vw":3.037494},{"c":3.02,"h":3.05,"l":2.9,"n":122,"o":3.05,"t":"2024-12-13T05:00:00Z","v":10246,"vw":2.941356},{"c":2.95,"h":3.05,"l":2.92,"n":252,"o":2.98,"t":"2024-12-16T05:00:00Z","v":13809,"vw":2.986179},{"c":2.83,"h":2.985,"l":2.72,"n":315,"o":2.95,"t":"2024-12-17T05:00:00Z","v":28839,"vw":2.790027},{"c":2.7,"h":2.885,"l":2.6974,"n":346,"o":2.77,"t":"2024-12-18T05:00:00Z","v":28280,"vw":2.789858},{"c":2.68,"h":2.7,"l":2.55,"n":284,"o":2.67,"t":"2024-12-19T05:00:00Z","v":33930,"vw":2.659335},{"c":2.67,"h":2.6898,"l":2.567,"n":303,"o":2.65,"t":"2024-12-20T05:00:00Z","v":27400,"vw":2.644793},{"c":2.63,"h":2.69,"l":2.63,"n":71,"o":2.65,"t":"2024-12-23T05:00:00Z","v":2676,"vw":2.655794},{"c":2.6846,"h":2.6846,"l":2.56,"n":80,"o":2.64,"t":"2024-12-24T05:00:00Z","v":7844,"vw":2.604628},{"c":2.64,"h":2.6444,"l":2.6012,"n":64,"o":2.64,"t":"2024-12-26T05:00:00Z","v":2545,"vw":2.615401},{"c":2.67,"h":2.67,"l":2.615,"n":104,"o":2.66,"t":"2024-12-27T05:00:00Z","v":3038,"vw":2.644213},{"c":2.64,"h":2.6835,"l":2.6,"n":116,"o":2.63,"t":"2024-12-30T05:00:00Z","v":7774,"vw":2.631637},{"c":2.58,"h":2.6781,"l":2.55,"n":164,"o":2.6745,"t":"2024-12-31T05:00:00Z","v":12452,"vw":2.588905},{"c":2.65,"h":2.68,"l":2.6,"n":91,"o":2.62,"t":"2025-01-02T05:00:00Z","v":9156,"vw":2.648078},{"c":2.7,"h":2.7,"l":2.6242,"n":127,"o":2.63,"t":"2025-01-03T05:00:00Z","v":10906,"vw":2.664585},{"c":2.72,"h":2.73,"l":2.665,"n":129,"o":2.71,"t":"2025-01-06T05:00:00Z","v":22904,"vw":2.716879},{"c":2.645,"h":2.69,"l":2.5646,"n":98,"o":2.68,"t":"2025-01-07T05:00:00Z","v":5755,"vw":2.62874},{"c":2.587,"h":2.67,"l":2.45,"n":195,"o":2.67,"t":"2025-01-08T05:00:00Z","v":54118,"vw":2.551632},{"c":2.47,"h":2.57,"l":2.47,"n":194,"o":2.53,"t":"2025-01-10T05:00:00Z","v":17406,"vw":2.528684},{"c":2.5,"h":2.55,"l":2.42,"n":180,"o":2.5,"t":"2025-01-13T05:00:00Z","v":17384,"vw":2.481786},{"c":2.56,"h":2.68,"l":2.48,"n":132,"o":2.48,"t":"2025-01-14T05:00:00Z","v":10114,"vw":2.564377},{"c":2.63,"h":2.7,"l":2.4601,"n":107,"o":2.59,"t":"2025-01-15T05:00:00Z","v":7149,"vw":2.630216},{"c":2.61,"h":2.68,"l":2.61,"n":68,"o":2.62,"t":"2025-01-16T05:00:00Z","v":3543,"vw":2.625736},{"c":2.62,"h":2.6796,"l":2.61,"n":153,"o":2.66,"t":"2025-01-17T05:00:00Z","v":8419,"vw":2.640606},{"c":2.65,"h":2.67,"l":2.6,"n":171,"o":2.6,"t":"2025-01-21T05:00:00Z","v":7413,"vw":2.643409},{"c":2.64,"h":2.7,"l":2.63,"n":94,"o":2.63,"t":"2025-01-22T05:00:00Z","v":6009,"vw":2.663421},{"c":2.68,"h":2.7,"l":2.63,"n":126,"o":2.63,"t":"2025-01-23T05:00:00Z","v":14883,"vw":2.679052},{"c":2.59,"h":2.69,"l":2.565,"n":182,"o":2.69,"t":"2025-01-24T05:00:00Z","v":25002,"vw":2.630716},{"c":2.57,"h":2.64,"l":2.5001,"n":91,"o":2.62,"t":"2025-01-27T05:00:00Z","v":4260,"vw":2.580437},{"c":2.55,"h":2.6,"l":2.49,"n":161,"o":2.55,"t":"2025-01-28T05:00:00Z","v":25816,"vw":2.516176},{"c":2.52,"h":2.6,"l":2.4973,"n":319,"o":2.6,"t":"2025-01-29T05:00:00Z","v":38379,"vw":2.537553},{"c":2.5184,"h":2.5799,"l":2.4661,"n":74,"o":2.54,"t":"2025-01-30T05:00:00Z","v":15071,"vw":2.542784},{"c":2.53,"h":2.58,"l":2.42,"n":380,"o":2.5567,"t":"2025-01-31T05:00:00Z","v":62508,"vw":2.514803},{"c":2.4,"h":2.5201,"l":2.28,"n":326,"o":2.44,"t":"2025-02-03T05:00:00Z","v":53923,"vw":2.381297},{"c":2.465,"h":2.52,"l":2.465,"n":106,"o":2.5,"t":"2025-02-04T05:00:00Z","v":10605,"vw":2.492306},{"c":2.4601,"h":2.5222,"l":2.4569,"n":63,"o":2.5222,"t":"2025-02-05T05:00:00Z","v":5217,"vw":2.481409},{"c":2.31,"h":2.55,"l":2.31,"n":193,"o":2.55,"t":"2025-02-06T05:00:00Z","v":21323,"vw":2.422617},{"c":2.35,"h":2.51,"l":2.35,"n":158,"o":2.35,"t":"2025-02-07T05:00:00Z","v":19180,"vw":2.467417},{"c":2.38,"h":2.4822,"l":2.35,"n":117,"o":2.4,"t":"2025-02-10T05:00:00Z","v":8808,"vw":2.389289},{"c":2.48,"h":2.5,"l":2.3334,"n":115,"o":2.376,"t":"2025-02-11T05:00:00Z","v":22634,"vw":2.430375},{"c":2.48,"h":2.537,"l":2.4001,"n":190,"o":2.48,"t":"2025-02-12T05:00:00Z","v":14452,"vw":2.478802},{"c":2.4,"h":2.5126,"l":2.3673,"n":107,"o":2.379,"t":"2025-02-13T05:00:00Z","v":7363,"vw":2.438474},{"c":2.55,"h":2.55,"l":2.4,"n":123,"o":2.43,"t":"2025-02-14T05:00:00Z","v":11068,"vw":2.455032},{"c":2.53,"h":2.6,"l":2.51,"n":146,"o":2.55,"t":"2025-02-18T05:00:00Z","v":13536,"vw":2.556903},{"c":2.61,"h":2.62,"l":2.4718,"n":285,"o":2.5,"t":"2025-02-19T05:00:00Z","v":50890,"vw":2.559013},{"c":2.61,"h":2.6788,"l":2.5558,"n":170,"o":2.65,"t":"2025-02-20T05:00:00Z","v":13903,"vw":2.613307},{"c":2.56,"h":2.66,"l":2.56,"n":140,"o":2.6,"t":"2025-02-21T05:00:00Z","v":510911,"vw":2.596911},{"c":2.87,"h":2.96,"l":2.555,"n":728,"o":2.61,"t":"2025-02-24T05:00:00Z","v":173095,"vw":2.784605},{"c":2.85,"h":2.98,"l":2.82,"n":424,"o":2.87,"t":"2025-02-25T05:00:00Z","v":47205,"vw":2.892632},{"c":2.82,"h":2.983,"l":2.72,"n":495,"o":2.86,"t":"2025-02-26T05:00:00Z","v":43035,"vw":2.839666},{"c":2.79,"h":2.86,"l":2.71,"n":178,"o":2.79,"t":"2025-02-27T05:00:00Z","v":10359,"vw":2.767301},{"c":3.21,"h":3.25,"l":2.7901,"n":631,"o":2.86,"t":"2025-02-28T05:00:00Z","v":90083,"vw":3.058065},{"c":2.85,"h":3.1955,"l":2.82,"n":534,"o":3.12,"t":"2025-03-03T05:00:00Z","v":51783,"vw":2.98724},{"c":2.84,"h":2.974,"l":2.7206,"n":204,"o":2.77,"t":"2025-03-04T05:00:00Z","v":15259,"vw":2.843853},{"c":2.85,"h":2.9944,"l":2.85,"n":204,"o":2.94,"t":"2025-03-05T05:00:00Z","v":13759,"vw":2.937559},{"c":2.75,"h":2.94,"l":2.75,"n":298,"o":2.85,"t":"2025-03-06T05:00:00Z","v":35241,"vw":2.828096},{"c":2.87,"h":2.9746,"l":2.7992,"n":214,"o":2.84,"t":"2025-03-07T05:00:00Z","v":28102,"vw":2.83562},{"c":2.84,"h":2.963,"l":2.8,"n":429,"o":2.94,"t":"2025-03-10T04:00:00Z","v":46665,"vw":2.879292},{"c":2.98,"h":3.0499,"l":2.895,"n":185,"o":2.9,"t":"2025-03-11T04:00:00Z","v":20683,"vw":2.979236},{"c":3.036,"h":3.1,"l":2.97,"n":232,"o":3.1,"t":"2025-03-12T04:00:00Z","v":5645,"vw":3.041599},{"c":2.92,"h":3.03,"l":2.75,"n":163,"o":3.02,"t":"2025-03-13T04:00:00Z","v":19857,"vw":2.903534},{"c":2.844,"h":3,"l":2.815,"n":201,"o":2.92,"t":"2025-03-14T04:00:00Z","v":9786,"vw":2.897584},{"c":2.76,"h":2.89,"l":2.72,"n":227,"o":2.89,"t":"2025-03-17T04:00:00Z","v":22054,"vw":2.804885},{"c":2.72,"h":2.8,"l":2.67,"n":195,"o":2.71,"t":"2025-03-18T04:00:00Z","v":20414,"vw":2.758236},{"c":2.81,"h":2.81,"l":2.73,"n":86,"o":2.77,"t":"2025-03-19T04:00:00Z","v":7949,"vw":2.751091},{"c":2.77,"h":2.85,"l":2.64,"n":170,"o":2.85,"t":"2025-03-20T04:00:00Z","v":8996,"vw":2.752778},{"c":2.75,"h":2.86,"l":2.72,"n":129,"o":2.86,"t":"2025-03-21T04:00:00Z","v":8755,"vw":2.761803},{"c":2.83,"h":2.8599,"l":2.795,"n":162,"o":2.83,"t":"2025-03-24T04:00:00Z","v":16523,"vw":2.815156},{"c":2.8165,"h":2.85,"l":2.7284,"n":90,"o":2.85,"t":"2025-03-25T04:00:00Z","v":10354,"vw":2.781122},{"c":2.75,"h":2.85,"l":2.6,"n":415,"o":2.82,"t":"2025-03-26T04:00:00Z","v":29704,"vw":2.759386},{"c":2.78,"h":2.846,"l":2.75,"n":195,"o":2.83,"t":"2025-03-27T04:00:00Z","v":9916,"vw":2.780958},{"c":2.77,"h":2.8365,"l":2.7173,"n":175,"o":2.81,"t":"2025-03-28T04:00:00Z","v":11380,"vw":2.773189},{"c":2.75,"h":2.7975,"l":2.6076,"n":265,"o":2.73,"t":"2025-03-31T04:00:00Z","v":17540,"vw":2.719476},{"c":2.58,"h":2.76,"l":2.57,"n":207,"o":2.76,"t":"2025-04-01T04:00:00Z","v":13795,"vw":2.603067},{"c":2.5,"h":2.6544,"l":2.5,"n":269,"o":2.6544,"t":"2025-04-02T04:00:00Z","v":24598,"vw":2.560203},{"c":2.5,"h":2.5604,"l":2.44,"n":148,"o":2.44,"t":"2025-04-03T04:00:00Z","v":12890,"vw":2.502681},{"c":2.41,"h":2.52,"l":2.375,"n":193,"o":2.5,"t":"2025-04-04T04:00:00Z","v":10741,"vw":2.453575},{"c":2.235,"h":2.5125,"l":2.16,"n":432,"o":2.5,"t":"2025-04-07T04:00:00Z","v":133170,"vw":2.301474},{"c":2.1716,"h":2.4575,"l":2.1246,"n":294,"o":2.27,"t":"2025-04-08T04:00:00Z","v":17680,"vw":2.27963},{"c":2.18,"h":2.456,"l":2.0701,"n":537,"o":2.2,"t":"2025-04-09T04:00:00Z","v":53456,"vw":2.19057},{"c":2.08,"h":2.2,"l":2.01,"n":546,"o":2.19,"t":"2025-04-10T04:00:00Z","v":41953,"vw":2.087759},{"c":2.23,"h":2.3199,"l":2.06,"n":164,"o":2.06,"t":"2025-04-11T04:00:00Z","v":7192,"vw":2.197403},{"c":2.185,"h":2.305,"l":2.14,"n":133,"o":2.24,"t":"2025-04-14T04:00:00Z","v":16834,"vw":2.235183},{"c":2.23,"h":2.29,"l":2.22,"n":231,"o":2.23,"t":"2025-04-15T04:00:00Z","v":14189,"vw":2.252545},{"c":2.19,"h":2.3035,"l":2.17,"n":138,"o":2.18,"t":"2025-04-16T04:00:00Z","v":4068,"vw":2.213259},{"c":2.27,"h":2.29,"l":2.11,"n":353,"o":2.29,"t":"2025-04-17T04:00:00Z","v":45377,"vw":2.242774},{"c":2.23,"h":2.312,"l":2.1501,"n":271,"o":2.27,"t":"2025-04-21T04:00:00Z","v":30074,"vw":2.203132},{"c":2.28,"h":2.282,"l":2.28,"n":80,"o":2.282,"t":"2025-04-22T04:00:00Z","v":1129,"vw":2.280794},{"c":2.36,"h":2.4399,"l":2.34,"n":98,"o":2.35,"t":"2025-04-23T04:00:00Z","v":7380,"vw":2.368286},{"c":2.414,"h":2.4165,"l":2.3078,"n":151,"o":2.33,"t":"2025-04-24T04:00:00Z","v":18918,"vw":2.361657},{"c":2.5,"h":2.5,"l":2.36,"n":199,"o":2.41,"t":"2025-04-25T04:00:00Z","v":20620,"vw":2.413325},{"c":2.46,"h":2.49,"l":2.41,"n":171,"o":2.49,"t":"2025-04-28T04:00:00Z","v":5922,"vw":2.447071},{"c":2.431,"h":2.4798,"l":2.382,"n":244,"o":2.47,"t":"2025-04-29T04:00:00Z","v":7499,"vw":2.455515},{"c":2.46,"h":2.48,"l":2.38,"n":325,"o":2.4001,"t":"2025-04-30T04:00:00Z","v":25710,"vw":2.419956},{"c":2.48,"h":2.48,"l":2.415,"n":53,"o":2.44,"t":"2025-05-01T04:00:00Z","v":3280,"vw":2.448795},{"c":2.45,"h":2.4863,"l":2.4,"n":94,"o":2.46,"t":"2025-05-02T04:00:00Z","v":9930,"vw":2.433746},{"c":2.38,"h":2.4864,"l":2.35,"n":93,"o":2.4432,"t":"2025-05-05T04:00:00Z","v":6832,"vw":2.400552},{"c":2.39,"h":2.4455,"l":2.36,"n":77,"o":2.42,"t":"2025-05-06T04:00:00Z","v":5237,"vw":2.413997},{"c":2.4855,"h":2.4865,"l":2.3,"n":160,"o":2.4,"t":"2025-05-07T04:00:00Z","v":48157,"vw":2.417979},{"c":2.62,"h":2.75,"l":2.49,"n":227,"o":2.49,"t":"2025-05-08T04:00:00Z","v":22437,"vw":2.628816},{"c":2.74,"h":2.8945,"l":2.73,"n":265,"o":2.75,"t":"2025-05-09T04:00:00Z","v":15219,"vw":2.777861},{"c":2.78,"h":2.8336,"l":2.72,"n":120,"o":2.8,"t":"2025-05-12T04:00:00Z","v":17409,"vw":2.780752},{"c":2.78,"h":2.84,"l":2.77,"n":157,"o":2.8,"t":"2025-05-13T04:00:00Z","v":19734,"vw":2.796094},{"c":2.63,"h":2.8365,"l":2.6,"n":356,"o":2.81,"t":"2025-05-14T04:00:00Z","v":32242,"vw":2.696268},{"c":2.75,"h":2.8049,"l":2.7,"n":109,"o":2.8049,"t":"2025-05-15T04:00:00Z","v":9890,"vw":2.74585},{"c":2.73,"h":2.8045,"l":2.542,"n":231,"o":2.67,"t":"2025-05-16T04:00:00Z","v":19533,"vw":2.747935},{"c":2.77,"h":2.8073,"l":2.74,"n":137,"o":2.75,"t":"2025-05-19T04:00:00Z","v":2907,"vw":2.785295},{"c":2.74,"h":2.8083,"l":2.74,"n":67,"o":2.8,"t":"2025-05-20T04:00:00Z","v":1819,"vw":2.787479},{"c":2.73,"h":2.817,"l":2.725,"n":106,"o":2.817,"t":"2025-05-21T04:00:00Z","v":4964,"vw":2.752585},{"c":2.74,"h":2.82,"l":2.73,"n":101,"o":2.7894,"t":"2025-05-22T04:00:00Z","v":12210,"vw":2.755986},{"c":2.78,"h":2.816,"l":2.68,"n":238,"o":2.68,"t":"2025-05-23T04:00:00Z","v":9695,"vw":2.740076},{"c":2.7626,"h":2.8,"l":2.6604,"n":165,"o":2.8,"t":"2025-05-27T04:00:00Z","v":15089,"vw":2.741879},{"c":2.7491,"h":2.7697,"l":2.7001,"n":169,"o":2.75,"t":"2025-05-28T04:00:00Z","v":7525,"vw":2.743509},{"c":2.66,"h":2.79,"l":2.66,"n":189,"o":2.77,"t":"2025-05-29T04:00:00Z","v":28518,"vw":2.745503},{"c":2.76,"h":2.8,"l":2.69,"n":183,"o":2.7,"t":"2025-05-30T04:00:00Z","v":21339,"vw":2.745962},{"c":2.7481,"h":2.75,"l":2.65,"n":111,"o":2.75,"t":"2025-06-02T04:00:00Z","v":6843,"vw":2.728817},{"c":2.69,"h":2.74,"l":2.69,"n":154,"o":2.7224,"t":"2025-06-03T04:00:00Z","v":1750,"vw":2.715468},{"c":2.72,"h":2.7494,"l":2.6306,"n":147,"o":2.72,"t":"2025-06-04T04:00:00Z","v":12452,"vw":2.688955},{"c":2.64,"h":2.7342,"l":2.56,"n":304,"o":2.7342,"t":"2025-06-05T04:00:00Z","v":23873,"vw":2.65637},{"c":2.66,"h":2.7224,"l":2.61,"n":148,"o":2.61,"t":"2025-06-06T04:00:00Z","v":10185,"vw":2.628217},{"c":2.61,"h":2.74,"l":2.57,"n":267,"o":2.62,"t":"2025-06-09T04:00:00Z","v":14846,"vw":2.594651},{"c":2.54,"h":2.655,"l":2.4878,"n":322,"o":2.58,"t":"2025-06-10T04:00:00Z","v":40369,"vw":2.54148},{"c":2.54,"h":2.6085,"l":2.4659,"n":243,"o":2.49,"t":"2025-06-11T04:00:00Z","v":19189,"vw":2.540443},{"c":2.465,"h":2.52,"l":2.4235,"n":302,"o":2.5,"t":"2025-06-12T04:00:00Z","v":19039,"vw":2.462265},{"c":2.44,"h":2.49,"l":2.38,"n":146,"o":2.45,"t":"2025-06-13T04:00:00Z","v":14166,"vw":2.450685},{"c":2.42,"h":2.5499,"l":2.38,"n":320,"o":2.5,"t":"2025-06-16T04:00:00Z","v":34053,"vw":2.44067},{"c":2.45,"h":2.48,"l":2.36,"n":274,"o":2.4,"t":"2025-06-17T04:00:00Z","v":29835,"vw":2.391569},{"c":2.5,"h":2.57,"l":2.3929,"n":309,"o":2.4,"t":"2025-06-18T04:00:00Z","v":62300,"vw":2.479852},{"c":2.54,"h":2.54,"l":2.46,"n":147,"o":2.49,"t":"2025-06-20T04:00:00Z","v":15454,"vw":2.509911},{"c":2.55,"h":2.599,"l":2.4451,"n":284,"o":2.49,"t":"2025-06-23T04:00:00Z","v":30606,"vw":2.515969},{"c":2.61,"h":2.62,"l":2.55,"n":156,"o":2.58,"t":"2025-06-24T04:00:00Z","v":12165,"vw":2.585903},{"c":2.61,"h":2.6387,"l":2.518,"n":218,"o":2.59,"t":"2025-06-25T04:00:00Z","v":12094,"vw":2.555475},{"c":2.58,"h":2.59,"l":2.5,"n":264,"o":2.57,"t":"2025-06-26T04:00:00Z","v":14053,"vw":2.535664},{"c":2.63,"h":2.64,"l":2.4797,"n":330,"o":2.51,"t":"2025-06-27T04:00:00Z","v":52878,"vw":2.594173},{"c":2.75,"h":2.75,"l":2.6,"n":317,"o":2.64,"t":"2025-06-30T04:00:00Z","v":61361,"vw":2.651435},{"c":2.73,"h":2.77,"l":2.67,"n":219,"o":2.75,"t":"2025-07-01T04:00:00Z","v":8993,"vw":2.741544},{"c":2.79,"h":2.83,"l":2.73,"n":176,"o":2.73,"t":"2025-07-02T04:00:00Z","v":10929,"vw":2.805174},{"c":2.87,"h":2.89,"l":2.78,"n":130,"o":2.78,"t":"2025-07-03T04:00:00Z","v":12564,"vw":2.837932},{"c":2.83,"h":2.9,"l":2.8201,"n":216,"o":2.87,"t":"2025-07-07T04:00:00Z","v":22301,"vw":2.861068},{"c":2.82,"h":2.91,"l":2.82,"n":161,"o":2.845,"t":"2025-07-08T04:00:00Z","v":13242,"vw":2.852676},{"c":2.8,"h":2.9,"l":2.74,"n":120,"o":2.8404,"t":"2025-07-09T04:00:00Z","v":22392,"vw":2.778121},{"c":2.8,"h":2.8498,"l":2.785,"n":172,"o":2.8,"t":"2025-07-10T04:00:00Z","v":17332,"vw":2.813551},{"c":2.79,"h":2.83,"l":2.69,"n":359,"o":2.69,"t":"2025-07-11T04:00:00Z","v":71005,"vw":2.747858},{"c":2.81,"h":2.9485,"l":2.67,"n":289,"o":2.79,"t":"2025-07-14T04:00:00Z","v":24777,"vw":2.878024},{"c":2.66,"h":2.78,"l":2.66,"n":124,"o":2.77,"t":"2025-07-15T04:00:00Z","v":16240,"vw":2.734238},{"c":2.66,"h":2.82,"l":2.66,"n":147,"o":2.75,"t":"2025-07-16T04:00:00Z","v":10784,"vw":2.70563},{"c":2.76,"h":2.83,"l":2.6299,"n":204,"o":2.66,"t":"2025-07-17T04:00:00Z","v":38506,"vw":2.715786},{"c":2.73,"h":2.8292,"l":2.685,"n":95,"o":2.7924,"t":"2025-07-18T04:00:00Z","v":11709,"vw":2.76365},{"c":2.7693,"h":2.7744,"l":2.68,"n":170,"o":2.68,"t":"2025-07-21T04:00:00Z","v":25644,"vw":2.72852},{"c":2.8,"h":2.9,"l":2.72,"n":221,"o":2.73,"t":"2025-07-22T04:00:00Z","v":33518,"vw":2.804306},{"c":2.8,"h":2.8777,"l":2.73,"n":157,"o":2.85,"t":"2025-07-23T04:00:00Z","v":32367,"vw":2.799782},{"c":3.01,"h":3.18,"l":2.7681,"n":532,"o":2.86,"t":"2025-07-24T04:00:00Z","v":112920,"vw":2.997208},{"c":2.9737,"h":3.0999,"l":2.8961,"n":125,"o":3.0999,"t":"2025-07-25T04:00:00Z","v":19344,"vw":2.999769},{"c":2.88,"h":3.026,"l":2.8,"n":197,"o":3,"t":"2025-07-28T04:00:00Z","v":28826,"vw":2.909284},{"c":2.95,"h":3.039,"l":2.92,"n":144,"o":2.92,"t":"2025-07-29T04:00:00Z","v":13188,"vw":2.954625},{"c":3.02,"h":3.14,"l":2.9,"n":236,"o":2.9,"t":"2025-07-30T04:00:00Z","v":51151,"vw":3.063742},{"c":3.01,"h":3.0821,"l":2.96,"n":114,"o":3.06,"t":"2025-07-31T04:00:00Z","v":14510,"vw":3.022689},{"c":2.84,"h":3.2697,"l":2.81,"n":261,"o":2.97,"t":"2025-08-01T04:00:00Z","v":29397,"vw":2.9078},{"c":2.86,"h":3.0132,"l":2.8302,"n":128,"o":2.9,"t":"2025-08-04T04:00:00Z","v":11848,"vw":2.920428},{"c":2.81,"h":2.9769,"l":2.76,"n":143,"o":2.91,"t":"2025-08-05T04:00:00Z","v":8439,"vw":2.870436},{"c":2.77,"h":2.905,"l":2.7,"n":139,"o":2.75,"t":"2025-08-06T04:00:00Z","v":12349,"vw":2.778895},{"c":2.7,"h":2.8,"l":2.7,"n":116,"o":2.8,"t":"2025-08-07T04:00:00Z","v":11320,"vw":2.738497},{"c":2.82,"h":2.8952,"l":2.75,"n":98,"o":2.75,"t":"2025-08-08T04:00:00Z","v":5396,"vw":2.836589},{"c":2.82,"h":2.9799,"l":2.75,"n":160,"o":2.8,"t":"2025-08-11T04:00:00Z","v":15407,"vw":2.810394},{"c":2.77,"h":2.97,"l":2.7,"n":193,"o":2.82,"t":"2025-08-12T04:00:00Z","v":25739,"vw":2.787235},{"c":2.74,"h":2.94,"l":2.72,"n":206,"o":2.83,"t":"2025-08-13T04:00:00Z","v":19659,"vw":2.800183},{"c":2.78,"h":2.8936,"l":2.72,"n":129,"o":2.76,"t":"2025-08-14T04:00:00Z","v":8023,"vw":2.78158},{"c":2.81,"h":2.84,"l":2.74,"n":85,"o":2.78,"t":"2025-08-15T04:00:00Z","v":3995,"vw":2.801489},{"c":2.77,"h":2.839,"l":2.77,"n":111,"o":2.81,"t":"2025-08-18T04:00:00Z","v":8559,"vw":2.799807},{"c":2.74,"h":2.8899,"l":2.74,"n":81,"o":2.81,"t":"2025-08-19T04:00:00Z","v":15208,"vw":2.807724},{"c":3.25,"h":3.36,"l":2.85,"n":1042,"o":2.86,"t":"2025-08-20T04:00:00Z","v":268303,"vw":3.17167},{"c":3.15,"h":3.37,"l":3.0101,"n":384,"o":3.3,"t":"2025-08-21T04:00:00Z","v":79794,"vw":3.224006},{"c":3.35,"h":3.35,"l":3.0958,"n":448,"o":3.19,"t":"2025-08-22T04:00:00Z","v":46836,"vw":3.24137},{"c":3.27,"h":3.4495,"l":3.26,"n":271,"o":3.39,"t":"2025-08-25T04:00:00Z","v":19556,"vw":3.32469},{"c":3.3099,"h":3.3692,"l":3.185,"n":242,"o":3.3692,"t":"2025-08-26T04:00:00Z","v":17709,"vw":3.260659},{"c":3.24,"h":3.42,"l":3.18,"n":374,"o":3.35,"t":"2025-08-27T04:00:00Z","v":34856,"vw":3.340212},{"c":3.3,"h":3.3982,"l":3.1811,"n":178,"o":3.24,"t":"2025-08-28T04:00:00Z","v":21704,"vw":3.305969},{"c":3.33,"h":3.39,"l":3.2067,"n":120,"o":3.35,"t":"2025-08-29T04:00:00Z","v":9184,"vw":3.335028},{"c":3.1985,"h":3.3088,"l":3.18,"n":242,"o":3.28,"t":"2025-09-02T04:00:00Z","v":9353,"vw":3.226707},{"c":3.2447,"h":3.3499,"l":3.09,"n":224,"o":3.15,"t":"2025-09-03T04:00:00Z","v":15186,"vw":3.195284},{"c":3.34,"h":3.35,"l":3.2,"n":166,"o":3.23,"t":"2025-09-04T04:00:00Z","v":23917,"vw":3.294731},{"c":3.42,"h":3.42,"l":3.2898,"n":166,"o":3.35,"t":"2025-09-05T04:00:00Z","v":36856,"vw":3.381916},{"c":3.41,"h":3.5,"l":3.29,"n":221,"o":3.42,"t":"2025-09-08T04:00:00Z","v":25798,"vw":3.442428},{"c":3.36,"h":3.48,"l":3.23,"n":312,"o":3.46,"t":"2025-09-09T04:00:00Z","v":41442,"vw":3.341733},{"c":3.3299,"h":3.37,"l":3.2454,"n":179,"o":3.37,"t":"2025-09-10T04:00:00Z","v":15791,"vw":3.285587},{"c":3.21,"h":3.4376,"l":3.1801,"n":177,"o":3.35,"t":"2025-09-11T04:00:00Z","v":20574,"vw":3.268136},{"c":3.55,"h":3.6206,"l":3.25,"n":678,"o":3.3086,"t":"2025-09-12T04:00:00Z","v":142480,"vw":3.460784},{"c":3.59,"h":3.6488,"l":3.53,"n":299,"o":3.54,"t":"2025-09-15T04:00:00Z","v":34937,"vw":3.569562},{"c":3.56,"h":3.5981,"l":3.4,"n":283,"o":3.4536,"t":"2025-09-16T04:00:00Z","v":56202,"vw":3.484768},{"c":3.57,"h":3.5909,"l":3.4764,"n":114,"o":3.55,"t":"2025-09-17T04:00:00Z","v":7266,"vw":3.562896},{"c":3.5,"h":3.57,"l":3.41,"n":330,"o":3.5571,"t":"2025-09-18T04:00:00Z","v":31723,"vw":3.492891},{"c":3.6,"h":3.6,"l":3.47,"n":381,"o":3.598,"t":"2025-09-19T04:00:00Z","v":55428,"vw":3.575633},{"c":3.6,"h":3.75,"l":3.54,"n":614,"o":3.57,"t":"2025-09-22T04:00:00Z","v":75226,"vw":3.607399},{"c":3.64,"h":3.6908,"l":3.49,"n":390,"o":3.6,"t":"2025-09-23T04:00:00Z","v":59945,"vw":3.593478},{"c":3.6,"h":3.7,"l":3.53,"n":322,"o":3.7,"t":"2025-09-24T04:00:00Z","v":45106,"vw":3.614539},{"c":3.41,"h":3.53,"l":3.33,"n":343,"o":3.53,"t":"2025-09-25T04:00:00Z","v":45899,"vw":3.427165},{"c":3.45,"h":3.479,"l":3.22,"n":335,"o":3.42,"t":"2025-09-26T04:00:00Z","v":52882,"vw":3.356825},{"c":3.33,"h":3.4533,"l":3.2013,"n":477,"o":3.32,"t":"2025-09-29T04:00:00Z","v":61636,"vw":3.362409},{"c":3.319,"h":3.49,"l":3.2001,"n":627,"o":3.41,"t":"2025-09-30T04:00:00Z","v":74024,"vw":3.343151},{"c":3.21,"h":3.38,"l":3.2,"n":398,"o":3.3,"t":"2025-10-01T04:00:00Z","v":25429,"vw":3.274128},{"c":3.26,"h":3.3899,"l":3.2015,"n":178,"o":3.31,"t":"2025-10-02T04:00:00Z","v":16041,"vw":3.27655},{"c":3.17,"h":3.3184,"l":3.0289,"n":295,"o":3.26,"t":"2025-10-03T04:00:00Z","v":62304,"vw":3.172169},{"c":3.03,"h":3.4277,"l":3.03,"n":452,"o":3.08,"t":"2025-10-06T04:00:00Z","v":45969,"vw":3.121975},{"c":2.95,"h":3.2613,"l":2.89,"n":438,"o":3.03,"t":"2025-10-07T04:00:00Z","v":50141,"vw":2.976199},{"c":2.93,"h":3.3671,"l":2.8816,"n":455,"o":2.95,"t":"2025-10-08T04:00:00Z","v":53303,"vw":2.965828},{"c":2.95,"h":3.16,"l":2.9,"n":312,"o":2.94,"t":"2025-10-09T04:00:00Z","v":19551,"vw":2.95169},{"c":2.76,"h":3.1484,"l":2.735,"n":500,"o":2.86,"t":"2025-10-10T04:00:00Z","v":77148,"vw":2.868327},{"c":2.77,"h":2.9401,"l":2.7282,"n":321,"o":2.76,"t":"2025-10-13T04:00:00Z","v":47129,"vw":2.780447},{"c":2.89,"h":2.9583,"l":2.7701,"n":565,"o":2.85,"t":"2025-10-14T04:00:00Z","v":56681,"vw":2.878821},{"c":2.8,"h":2.8799,"l":2.7701,"n":699,"o":2.82,"t":"2025-10-15T04:00:00Z","v":66793,"vw":2.814595},{"c":2.75,"h":2.85,"l":2.75,"n":224,"o":2.8,"t":"2025-10-16T04:00:00Z","v":57704,"vw":2.784263},{"c":2.71,"h":2.8589,"l":2.71,"n":384,"o":2.75,"t":"2025-10-17T04:00:00Z","v":41061,"vw":2.760866},{"c":2.79,"h":2.84,"l":2.7469,"n":373,"o":2.78,"t":"2025-10-20T04:00:00Z","v":61753,"vw":2.795861},{"c":2.715,"h":2.8782,"l":2.7,"n":273,"o":2.8,"t":"2025-10-21T04:00:00Z","v":23203,"vw":2.742542},{"c":2.57,"h":2.7,"l":2.56,"n":512,"o":2.66,"t":"2025-10-22T04:00:00Z","v":61904,"vw":2.621501},{"c":2.71,"h":2.72,"l":2.5266,"n":384,"o":2.57,"t":"2025-10-23T04:00:00Z","v":75134,"vw":2.644377},{"c":2.59,"h":2.7258,"l":2.5501,"n":361,"o":2.69,"t":"2025-10-24T04:00:00Z","v":53284,"vw":2.642571},{"c":2.71,"h":2.7599,"l":2.58,"n":311,"o":2.63,"t":"2025-10-27T04:00:00Z","v":60345,"vw":2.657074},{"c":2.61,"h":2.76,"l":2.61,"n":339,"o":2.72,"t":"2025-10-28T04:00:00Z","v":61485,"vw":2.670186},{"c":2.58,"h":2.705,"l":2.55,"n":241,"o":2.68,"t":"2025-10-29T04:00:00Z","v":24715,"vw":2.601372},{"c":2.53,"h":2.59,"l":2.52,"n":184,"o":2.52,"t":"2025-10-30T04:00:00Z","v":22146,"vw":2.555217},{"c":2.56,"h":2.6,"l":2.51,"n":202,"o":2.57,"t":"2025-10-31T04:00:00Z","v":23716,"vw":2.553391},{"c":2.52,"h":2.66,"l":2.51,"n":239,"o":2.51,"t":"2025-11-03T05:00:00Z","v":36271,"vw":2.518508},{"c":2.33,"h":2.56,"l":2.33,"n":421,"o":2.51,"t":"2025-11-04T05:00:00Z","v":66982,"vw":2.411942},{"c":2.48,"h":2.4899,"l":2.315,"n":190,"o":2.32,"t":"2025-11-05T05:00:00Z","v":34648,"vw":2.400689},{"c":2.83,"h":3.13,"l":2.6,"n":1658,"o":2.6,"t":"2025-11-06T05:00:00Z","v":178885,"vw":2.875598},{"c":2.86,"h":2.99,"l":2.83,"n":1278,"o":2.9,"t":"2025-11-07T05:00:00Z","v":38601,"vw":2.905764},{"c":2.91,"h":3.05,"l":2.84,"n":735,"o":2.86,"t":"2025-11-10T05:00:00Z","v":42346,"vw":2.964418},{"c":2.9,"h":2.9999,"l":2.82,"n":262,"o":2.91,"t":"2025-11-11T05:00:00Z","v":24756,"vw":2.906072},{"c":2.99,"h":3.1886,"l":2.72,"n":1075,"o":2.7201,"t":"2025-11-12T05:00:00Z","v":80525,"vw":3.051219},{"c":3.02,"h":3.13,"l":2.965,"n":515,"o":2.99,"t":"2025-11-13T05:00:00Z","v":45068,"vw":3.0348},{"c":2.96,"h":3.0693,"l":2.96,"n":454,"o":2.98,"t":"2025-11-14T05:00:00Z","v":39295,"vw":3.011571},{"c":2.97,"h":3.1885,"l":2.91,"n":396,"o":2.96,"t":"2025-11-17T05:00:00Z","v":44566,"vw":3.037036},{"c":3.04,"h":3.19,"l":2.98,"n":636,"o":3,"t":"2025-11-18T05:00:00Z","v":98787,"vw":3.097391},{"c":3.05,"h":3.11,"l":2.97,"n":622,"o":3.1079,"t":"2025-11-19T05:00:00Z","v":73112,"vw":3.04507},{"c":3.07,"h":3.1894,"l":2.91,"n":437,"o":3.1776,"t":"2025-11-20T05:00:00Z","v":74207,"vw":3.0595},{"c":3.03,"h":3.1494,"l":2.98,"n":376,"o":3.11,"t":"2025-11-21T05:00:00Z","v":42545,"vw":3.058637},{"c":2.93,"h":3.1886,"l":2.91,"n":363,"o":3.01,"t":"2025-11-24T05:00:00Z","v":29561,"vw":2.975423},{"c":3.03,"h":3.1275,"l":2.8405,"n":343,"o":2.9,"t":"2025-11-25T05:00:00Z","v":100247,"vw":2.966459},{"c":3.05,"h":3.25,"l":3.04,"n":1104,"o":3.17,"t":"2025-11-26T05:00:00Z","v":124949,"vw":3.12662},{"c":3.17,"h":3.25,"l":3.0901,"n":549,"o":3.2481,"t":"2025-11-28T05:00:00Z","v":77751,"vw":3.167535},{"c":2.86,"h":3.18,"l":2.86,"n":386,"o":3.18,"t":"2025-12-01T05:00:00Z","v":42729,"vw":2.981297},{"c":2.87,"h":2.94,"l":2.86,"n":126,"o":2.91,"t":"2025-12-02T05:00:00Z","v":10499,"vw":2.902892},{"c":2.85,"h":3.01,"l":2.81,"n":241,"o":2.83,"t":"2025-12-03T05:00:00Z","v":42917,"vw":2.829617},{"c":2.91,"h":2.93,"l":2.85,"n":226,"o":2.92,"t":"2025-12-04T05:00:00Z","v":12008,"vw":2.890731},{"c":2.91,"h":2.99,"l":2.91,"n":134,"o":2.92,"t":"2025-12-05T05:00:00Z","v":4155,"vw":2.947625},{"c":2.94,"h":3.04,"l":2.91,"n":341,"o":2.94,"t":"2025-12-08T05:00:00Z","v":19931,"vw":2.953019},{"c":3.04,"h":3.14,"l":2.8701,"n":863,"o":2.99,"t":"2025-12-09T05:00:00Z","v":60640,"vw":3.049247},{"c":2.93,"h":3.14,"l":2.91,"n":1066,"o":2.9773,"t":"2025-12-10T05:00:00Z","v":132200,"vw":2.979408},{"c":2.87,"h":2.95,"l":2.82,"n":353,"o":2.89,"t":"2025-12-11T05:00:00Z","v":24389,"vw":2.892588},{"c":2.84,"h":2.93,"l":2.82,"n":252,"o":2.895,"t":"2025-12-12T05:00:00Z","v":14605,"vw":2.850877},{"c":2.85,"h":2.885,"l":2.77,"n":315,"o":2.81,"t":"2025-12-15T05:00:00Z","v":25759,"vw":2.809386},{"c":2.82,"h":2.97,"l":2.7444,"n":229,"o":2.81,"t":"2025-12-16T05:00:00Z","v":19170,"vw":2.814954},{"c":2.81,"h":2.94,"l":2.74,"n":176,"o":2.94,"t":"2025-12-17T05:00:00Z","v":16056,"vw":2.800461},{"c":2.84,"h":2.9,"l":2.75,"n":314,"o":2.81,"t":"2025-12-18T05:00:00Z","v":24994,"vw":2.816374},{"c":2.85,"h":2.91,"l":2.85,"n":209,"o":2.88,"t":"2025-12-19T05:00:00Z","v":28687,"vw":2.865955},{"c":2.96,"h":2.99,"l":2.9,"n":234,"o":2.9,"t":"2025-12-22T05:00:00Z","v":16860,"vw":2.962388},{"c":3.02,"h":3.22,"l":2.98,"n":1199,"o":3,"t":"2025-12-23T05:00:00Z","v":153191,"vw":3.10424},{"c":3.08,"h":3.18,"l":3.02,"n":306,"o":3.02,"t":"2025-12-24T05:00:00Z","v":43970,"vw":3.098052},{"c":3.29,"h":3.32,"l":3.09,"n":597,"o":3.09,"t":"2025-12-26T05:00:00Z","v":87428,"vw":3.221847},{"c":3.33,"h":3.48,"l":3.25,"n":672,"o":3.32,"t":"2025-12-29T05:00:00Z","v":99559,"vw":3.359141},{"c":3.23,"h":3.415,"l":3.19,"n":475,"o":3.33,"t":"2025-12-30T05:00:00Z","v":42811,"vw":3.291101},{"c":3.3,"h":3.365,"l":3.18,"n":463,"o":3.23,"t":"2025-12-31T05:00:00Z","v":49471,"vw":3.260499},{"c":3.19,"h":3.37,"l":3.185,"n":324,"o":3.32,"t":"2026-01-02T05:00:00Z","v":18183,"vw":3.221506},{"c":3.16,"h":3.41,"l":3.13,"n":534,"o":3.19,"t":"2026-01-05T05:00:00Z","v":28754,"vw":3.182771},{"c":3.13,"h":3.2,"l":3.125,"n":247,"o":3.2,"t":"2026-01-06T05:00:00Z","v":17399,"vw":3.159376},{"c":3.14,"h":3.2,"l":3.12,"n":129,"o":3.14,"t":"2026-01-07T05:00:00Z","v":9034,"vw":3.161057},{"c":3.28,"h":3.3999,"l":3.13,"n":524,"o":3.22,"t":"2026-01-08T05:00:00Z","v":64417,"vw":3.221766},{"c":3.19,"h":3.35,"l":3.12,"n":363,"o":3.23,"t":"2026-01-09T05:00:00Z","v":37919,"vw":3.252155},{"c":3.22,"h":3.31,"l":3.21,"n":168,"o":3.24,"t":"2026-01-12T05:00:00Z","v":14393,"vw":3.243577},{"c":3.2,"h":3.235,"l":3.17,"n":132,"o":3.21,"t":"2026-01-13T05:00:00Z","v":9933,"vw":3.205287},{"c":3.15,"h":3.1999,"l":3.15,"n":94,"o":3.19,"t":"2026-01-14T05:00:00Z","v":7885,"vw":3.168082},{"c":3.2,"h":3.2,"l":3.151,"n":106,"o":3.1699,"t":"2026-01-15T05:00:00Z","v":6368,"vw":3.164609},{"c":3.18,"h":3.285,"l":3.1212,"n":85,"o":3.285,"t":"2026-01-16T05:00:00Z","v":3659,"vw":3.188841},{"c":3.07,"h":3.18,"l":3.07,"n":254,"o":3.17,"t":"2026-01-20T05:00:00Z","v":40910,"vw":3.143169},{"c":3.06,"h":3.14,"l":3.06,"n":132,"o":3.07,"t":"2026-01-21T05:00:00Z","v":9539,"vw":3.08335},{"c":3.16,"h":3.21,"l":3.06,"n":143,"o":3.0712,"t":"2026-01-22T05:00:00Z","v":24007,"vw":3.120539},{"c":3.17,"h":3.27,"l":3.115,"n":178,"o":3.21,"t":"2026-01-23T05:00:00Z","v":27758,"vw":3.224983},{"c":3.28,"h":3.28,"l":3.17,"n":264,"o":3.21,"t":"2026-01-26T05:00:00Z","v":21249,"vw":3.229153},{"c":3.33,"h":3.33,"l":3.24,"n":258,"o":3.24,"t":"2026-01-27T05:00:00Z","v":21959,"vw":3.2807},{"c":3.4,"h":3.42,"l":3.1801,"n":377,"o":3.42,"t":"2026-01-28T05:00:00Z","v":21254,"vw":3.368507},{"c":3.39,"h":3.4076,"l":3.29,"n":218,"o":3.37,"t":"2026-01-29T05:00:00Z","v":12622,"vw":3.385419},{"c":3.34,"h":3.39,"l":3.19,"n":247,"o":3.39,"t":"2026-01-30T05:00:00Z","v":30859,"vw":3.320781},{"c":3.37,"h":3.4,"l":3.23,"n":438,"o":3.36,"t":"2026-02-02T05:00:00Z","v":29060,"vw":3.360508},{"c":3.28,"h":3.43,"l":3.07,"n":185,"o":3.35,"t":"2026-02-03T05:00:00Z","v":13009,"vw":3.29558},{"c":3.27,"h":3.31,"l":3.18,"n":167,"o":3.29,"t":"2026-02-04T05:00:00Z","v":9030,"vw":3.283945},{"c":3.18,"h":3.3463,"l":3.135,"n":315,"o":3.32,"t":"2026-02-05T05:00:00Z","v":35755,"vw":3.25075},{"c":3.25,"h":3.37,"l":3.25,"n":189,"o":3.315,"t":"2026-02-06T05:00:00Z","v":19121,"vw":3.287543},{"c":3.31,"h":3.36,"l":3.23,"n":220,"o":3.23,"t":"2026-02-09T05:00:00Z","v":50324,"vw":3.302294},{"c":3.35,"h":3.36,"l":3.285,"n":270,"o":3.32,"t":"2026-02-10T05:00:00Z","v":36265,"vw":3.332001},{"c":3.48,"h":3.6,"l":3.06,"n":748,"o":3.21,"t":"2026-02-11T05:00:00Z","v":73888,"vw":3.502545},{"c":3.31,"h":3.53,"l":3.29,"n":226,"o":3.53,"t":"2026-02-12T05:00:00Z","v":13805,"vw":3.398049},{"c":3.3,"h":3.41,"l":3.28,"n":220,"o":3.33,"t":"2026-02-13T05:00:00Z","v":7598,"vw":3.323357},{"c":3.15,"h":3.34,"l":3.14,"n":457,"o":3.3,"t":"2026-02-17T05:00:00Z","v":78126,"vw":3.221177},{"c":3.15,"h":3.355,"l":3.135,"n":269,"o":3.135,"t":"2026-02-18T05:00:00Z","v":28514,"vw":3.219312},{"c":3.17,"h":3.225,"l":3.1,"n":224,"o":3.225,"t":"2026-02-19T05:00:00Z","v":13502,"vw":3.160175},{"c":3.07,"h":3.17,"l":3.04,"n":79,"o":3.145,"t":"2026-02-20T05:00:00Z","v":6827,"vw":3.104984},{"c":2.95,"h":3.14,"l":2.89,"n":369,"o":3.05,"t":"2026-02-23T05:00:00Z","v":64439,"vw":2.999912},{"c":3,"h":3.075,"l":2.9,"n":439,"o":3.02,"t":"2026-02-24T05:00:00Z","v":23698,"vw":2.998916},{"c":2.99,"h":3.01,"l":2.93,"n":83,"o":2.97,"t":"2026-02-25T05:00:00Z","v":4502,"vw":2.971842},{"c":2.95,"h":2.994,"l":2.95,"n":50,"o":2.96,"t":"2026-02-26T05:00:00Z","v":3579,"vw":2.97428},{"c":2.95,"h":2.9898,"l":2.93,"n":93,"o":2.97,"t":"2026-02-27T05:00:00Z","v":7780,"vw":2.952164},{"c":2.82,"h":2.97,"l":2.75,"n":281,"o":2.97,"t":"2026-03-02T05:00:00Z","v":42570,"vw":2.83142},{"c":2.85,"h":2.86,"l":2.75,"n":168,"o":2.76,"t":"2026-03-03T05:00:00Z","v":16413,"vw":2.809385},{"c":2.77,"h":2.855,"l":2.76,"n":155,"o":2.81,"t":"2026-03-04T05:00:00Z","v":9270,"vw":2.798065},{"c":2.79,"h":2.8556,"l":2.75,"n":218,"o":2.77,"t":"2026-03-05T05:00:00Z","v":27441,"vw":2.801422},{"c":2.82,"h":2.84,"l":2.7101,"n":271,"o":2.815,"t":"2026-03-06T05:00:00Z","v":19879,"vw":2.789602},{"c":2.64,"h":2.7755,"l":2.61,"n":346,"o":2.71,"t":"2026-03-09T04:00:00Z","v":58073,"vw":2.705341},{"c":2.68,"h":2.81,"l":2.49,"n":343,"o":2.66,"t":"2026-03-10T04:00:00Z","v":64140,"vw":2.675231},{"c":2.66,"h":2.79,"l":2.6101,"n":244,"o":2.705,"t":"2026-03-11T04:00:00Z","v":29823,"vw":2.689203},{"c":2.68,"h":2.725,"l":2.5901,"n":139,"o":2.65,"t":"2026-03-12T04:00:00Z","v":9123,"vw":2.657084},{"c":2.6,"h":2.72,"l":2.6,"n":258,"o":2.72,"t":"2026-03-13T04:00:00Z","v":19869,"vw":2.649993},{"c":2.63,"h":2.7023,"l":2.57,"n":187,"o":2.6,"t":"2026-03-16T04:00:00Z","v":14438,"vw":2.629486},{"c":2.68,"h":2.725,"l":2.66,"n":133,"o":2.66,"t":"2026-03-17T04:00:00Z","v":17197,"vw":2.681256},{"c":2.65,"h":2.725,"l":2.65,"n":150,"o":2.725,"t":"2026-03-18T04:00:00Z","v":11455,"vw":2.670081},{"c":2.63,"h":2.67,"l":2.6,"n":166,"o":2.66,"t":"2026-03-19T04:00:00Z","v":16969,"vw":2.635935},{"c":2.49,"h":2.72,"l":2.49,"n":326,"o":2.6,"t":"2026-03-20T04:00:00Z","v":100538,"vw":2.560653},{"c":2.46,"h":2.545,"l":2.25,"n":875,"o":2.5,"t":"2026-03-23T04:00:00Z","v":155324,"vw":2.412482},{"c":2.41,"h":2.59,"l":2.39,"n":452,"o":2.47,"t":"2026-03-24T04:00:00Z","v":98289,"vw":2.489724},{"c":2.49,"h":2.565,"l":2.45,"n":346,"o":2.45,"t":"2026-03-25T04:00:00Z","v":18276,"vw":2.501383},{"c":2.59,"h":2.65,"l":2.52,"n":281,"o":2.52,"t":"2026-03-26T04:00:00Z","v":33103,"vw":2.59464},{"c":2.54,"h":2.65,"l":2.46,"n":120,"o":2.6,"t":"2026-03-27T04:00:00Z","v":12127,"vw":2.494759},{"c":2.54,"h":2.64,"l":2.525,"n":190,"o":2.525,"t":"2026-03-30T04:00:00Z","v":35411,"vw":2.569322},{"c":2.65,"h":2.75,"l":2.5306,"n":109,"o":2.648,"t":"2026-03-31T04:00:00Z","v":16492,"vw":2.649906},{"c":2.61,"h":2.7,"l":2.57,"n":158,"o":2.65,"t":"2026-04-01T04:00:00Z","v":21219,"vw":2.629976},{"c":2.54,"h":2.615,"l":2.535,"n":141,"o":2.61,"t":"2026-04-02T04:00:00Z","v":19038,"vw":2.572775},{"c":2.6,"h":2.7,"l":2.54,"n":276,"o":2.56,"t":"2026-04-06T04:00:00Z","v":55093,"vw":2.589541},{"c":2.51,"h":2.595,"l":2.505,"n":178,"o":2.57,"t":"2026-04-07T04:00:00Z","v":20823,"vw":2.539246},{"c":2.5,"h":2.67,"l":2.46,"n":399,"o":2.54,"t":"2026-04-08T04:00:00Z","v":31464,"vw":2.555248},{"c":2.35,"h":2.5,"l":2.35,"n":554,"o":2.5,"t":"2026-04-09T04:00:00Z","v":64588,"vw":2.414599},{"c":2.35,"h":2.7499,"l":2.35,"n":435,"o":2.7499,"t":"2026-04-10T04:00:00Z","v":106760,"vw":2.380518},{"c":2.43,"h":2.5,"l":2.3,"n":1175,"o":2.49,"t":"2026-04-13T04:00:00Z","v":292800,"vw":2.362953},{"c":2.37,"h":2.47,"l":2.3,"n":564,"o":2.4691,"t":"2026-04-14T04:00:00Z","v":105724,"vw":2.391972},{"c":2.36,"h":2.47,"l":2.335,"n":752,"o":2.4,"t":"2026-04-15T04:00:00Z","v":133556,"vw":2.390352},{"c":2.37,"h":2.4699,"l":2.3,"n":885,"o":2.39,"t":"2026-04-16T04:00:00Z","v":138832,"vw":2.395478},{"c":2.47,"h":2.5,"l":2.35,"n":1006,"o":2.45,"t":"2026-04-17T04:00:00Z","v":181971,"vw":2.438541},{"c":2.42,"h":2.445,"l":2.375,"n":605,"o":2.42,"t":"2026-04-20T04:00:00Z","v":71041,"vw":2.409016},{"c":2.45,"h":2.48,"l":2.39,"n":290,"o":2.39,"t":"2026-04-21T04:00:00Z","v":27469,"vw":2.427532},{"c":2.39,"h":2.4899,"l":2.35,"n":605,"o":2.41,"t":"2026-04-22T04:00:00Z","v":95387,"vw":2.408219},{"c":2.61,"h":2.6199,"l":2.42,"n":964,"o":2.42,"t":"2026-04-23T04:00:00Z","v":163439,"vw":2.535113},{"c":2.78,"h":2.81,"l":2.57,"n":753,"o":2.57,"t":"2026-04-24T04:00:00Z","v":110729,"vw":2.70884},{"c":2.77,"h":2.8,"l":2.69,"n":309,"o":2.8,"t":"2026-04-27T04:00:00Z","v":32465,"vw":2.759687},{"c":2.83,"h":2.92,"l":2.75,"n":329,"o":2.75,"t":"2026-04-28T04:00:00Z","v":37828,"vw":2.822337},{"c":2.73,"h":2.88,"l":2.69,"n":175,"o":2.85,"t":"2026-04-29T04:00:00Z","v":11815,"vw":2.798247},{"c":2.77,"h":2.86,"l":2.73,"n":335,"o":2.73,"t":"2026-04-30T04:00:00Z","v":36971,"vw":2.823216},{"c":2.75,"h":2.875,"l":2.74,"n":396,"o":2.77,"t":"2026-05-01T04:00:00Z","v":48838,"vw":2.81711},{"c":2.79,"h":2.92,"l":2.76,"n":364,"o":2.76,"t":"2026-05-04T04:00:00Z","v":26672,"vw":2.791752},{"c":2.82,"h":2.94,"l":2.77,"n":365,"o":2.79,"t":"2026-05-05T04:00:00Z","v":7731,"vw":2.827796},{"c":2.67,"h":2.87,"l":2.67,"n":326,"o":2.81,"t":"2026-05-06T04:00:00Z","v":31782,"vw":2.765377},{"c":2.91,"h":3.06,"l":2.77,"n":1138,"o":2.77,"t":"2026-05-07T04:00:00Z","v":100543,"vw":2.882329},{"c":2.8,"h":2.9731,"l":2.8,"n":411,"o":2.85,"t":"2026-05-08T04:00:00Z","v":37115,"vw":2.905764},{"c":2.8,"h":2.9102,"l":2.7,"n":193,"o":2.79,"t":"2026-05-11T04:00:00Z","v":16170,"vw":2.827682},{"c":2.79,"h":2.86,"l":2.7,"n":314,"o":2.7625,"t":"2026-05-12T04:00:00Z","v":49756,"vw":2.754713},{"c":2.69,"h":2.82,"l":2.69,"n":253,"o":2.82,"t":"2026-05-13T04:00:00Z","v":4240,"vw":2.741157},{"c":2.58,"h":2.8704,"l":2.4538,"n":1355,"o":2.69,"t":"2026-05-14T04:00:00Z","v":760263,"vw":2.511291},{"c":2.62,"h":2.7,"l":2.5,"n":1070,"o":2.62,"t":"2026-05-15T04:00:00Z","v":84560,"vw":2.621104},{"c":2.6,"h":2.7578,"l":2.56,"n":704,"o":2.66,"t":"2026-05-18T04:00:00Z","v":50531,"vw":2.662222},{"c":2.75,"h":2.79,"l":2.5,"n":880,"o":2.6,"t":"2026-05-19T04:00:00Z","v":166632,"vw":2.656496},{"c":2.86,"h":2.89,"l":2.64,"n":1317,"o":2.71,"t":"2026-05-20T04:00:00Z","v":115537,"vw":2.786751},{"c":2.96,"h":3,"l":2.81,"n":1365,"o":2.81,"t":"2026-05-21T04:00:00Z","v":89285,"vw":2.919096},{"c":2.89,"h":3.07,"l":2.86,"n":763,"o":2.91,"t":"2026-05-22T04:00:00Z","v":76310,"vw":2.947748},{"c":2.9,"h":3.0299,"l":2.85,"n":1196,"o":2.86,"t":"2026-05-26T04:00:00Z","v":104604,"vw":2.90043},{"c":2.78,"h":2.9684,"l":2.67,"n":1289,"o":2.88,"t":"2026-05-27T04:00:00Z","v":91076,"vw":2.818201},{"c":2.96,"h":3.39,"l":2.65,"n":3470,"o":2.84,"t":"2026-05-28T04:00:00Z","v":739866,"vw":3.002122},{"c":3.04,"h":3.25,"l":2.94,"n":584,"o":2.94,"t":"2026-05-29T04:00:00Z","v":94496,"vw":3.073628},{"c":2.98,"h":3.1,"l":2.97,"n":353,"o":3.01,"t":"2026-06-01T04:00:00Z","v":27738,"vw":3.021366},{"c":2.94,"h":3.03,"l":2.94,"n":414,"o":2.98,"t":"2026-06-02T04:00:00Z","v":10295,"vw":2.989929},{"c":2.81,"h":2.935,"l":2.81,"n":334,"o":2.9,"t":"2026-06-03T04:00:00Z","v":48231,"vw":2.852734},{"c":2.84,"h":2.905,"l":2.81,"n":217,"o":2.81,"t":"2026-06-04T04:00:00Z","v":11080,"vw":2.866908},{"c":2.87,"h":2.93,"l":2.82,"n":959,"o":2.82,"t":"2026-06-05T04:00:00Z","v":39120,"vw":2.874043},{"c":3.07,"h":3.12,"l":2.8601,"n":536,"o":2.87,"t":"2026-06-08T04:00:00Z","v":47552,"vw":3.038617},{"c":3.15,"h":3.2,"l":3.02,"n":742,"o":3.02,"t":"2026-06-09T04:00:00Z","v":56364,"vw":3.128622},{"c":3.16,"h":3.21,"l":3.05,"n":191,"o":3.18,"t":"2026-06-10T04:00:00Z","v":25281,"vw":3.160129},{"c":3.29,"h":3.3602,"l":3.132,"n":325,"o":3.17,"t":"2026-06-11T04:00:00Z","v":43654,"vw":3.262281},{"c":3.4,"h":3.435,"l":3.2,"n":408,"o":3.29,"t":"2026-06-12T04:00:00Z","v":52875,"vw":3.350904},{"c":3.21,"h":3.5,"l":3.17,"n":1136,"o":3.33,"t":"2026-06-15T04:00:00Z","v":93035,"vw":3.262813},{"c":3.24,"h":3.305,"l":3.1701,"n":696,"o":3.18,"t":"2026-06-16T04:00:00Z","v":18068,"vw":3.225907},{"c":3.25,"h":3.33,"l":3.22,"n":478,"o":3.23,"t":"2026-06-17T04:00:00Z","v":29350,"vw":3.271722},{"c":3.36,"h":3.43,"l":3.2,"n":942,"o":3.25,"t":"2026-06-18T04:00:00Z","v":54584,"vw":3.352245},{"c":3.33,"h":3.36,"l":3.26,"n":581,"o":3.34,"t":"2026-06-22T04:00:00Z","v":32031,"vw":3.316648},{"c":3.27,"h":3.32,"l":3.25,"n":145,"o":3.25,"t":"2026-06-23T04:00:00Z","v":6172,"vw":3.284334},{"c":3.22,"h":3.3918,"l":3.22,"n":544,"o":3.23,"t":"2026-06-24T04:00:00Z","v":86486,"vw":3.278979},{"c":3.23,"h":3.33,"l":3.23,"n":371,"o":3.2865,"t":"2026-06-25T04:00:00Z","v":39794,"vw":3.276286},{"c":3.42,"h":3.42,"l":3.22,"n":214,"o":3.23,"t":"2026-06-26T04:00:00Z","v":36926,"vw":3.342668},{"c":3.39,"h":3.46,"l":3.3599,"n":171,"o":3.46,"t":"2026-06-29T04:00:00Z","v":21990,"vw":3.394008},{"c":3.27,"h":3.3663,"l":3.27,"n":228,"o":3.3663,"t":"2026-06-30T04:00:00Z","v":35277,"vw":3.28433},{"c":3.3,"h":3.4,"l":3.24,"n":152,"o":3.24,"t":"2026-07-01T04:00:00Z","v":20455,"vw":3.3548},{"c":3.41,"h":3.49,"l":3.32,"n":353,"o":3.32,"t":"2026-07-02T04:00:00Z","v":24909,"vw":3.388295},{"c":3.34,"h":3.5,"l":3.3147,"n":780,"o":3.49,"t":"2026-07-06T04:00:00Z","v":18642,"vw":3.422727},{"c":3.3,"h":3.44,"l":3.205,"n":1394,"o":3.39,"t":"2026-07-07T04:00:00Z","v":402782,"vw":3.350661},{"c":3.3,"h":3.35,"l":3.17,"n":1766,"o":3.3,"t":"2026-07-08T04:00:00Z","v":15606,"vw":3.301665},{"c":3.29,"h":3.5,"l":3.255,"n":372,"o":3.33,"t":"2026-07-09T04:00:00Z","v":17693,"vw":3.380587},{"c":3.29,"h":3.33,"l":3.24,"n":366,"o":3.26,"t":"2026-07-10T04:00:00Z","v":38797,"vw":3.285881},{"c":3.2,"h":3.2999,"l":3.2,"n":176,"o":3.2,"t":"2026-07-13T04:00:00Z","v":12381,"vw":3.2129},{"c":3.31,"h":3.37,"l":3.22,"n":1151,"o":3.3,"t":"2026-07-14T04:00:00Z","v":30477,"vw":3.288079},{"c":3.27,"h":3.3,"l":3.1604,"n":461,"o":3.28,"t":"2026-07-15T04:00:00Z","v":14902,"vw":3.26595},{"c":3.31,"h":3.365,"l":3.25,"n":503,"o":3.27,"t":"2026-07-16T04:00:00Z","v":16555,"vw":3.30121},{"c":3.3,"h":3.45,"l":3.3,"n":212,"o":3.335,"t":"2026-07-17T04:00:00Z","v":9413,"vw":3.379101},{"c":3.29,"h":3.4231,"l":3.25,"n":449,"o":3.25,"t":"2026-07-20T04:00:00Z","v":9805,"vw":3.334002},{"c":3.25,"h":3.36,"l":3.1604,"n":386,"o":3.23,"t":"2026-07-21T04:00:00Z","v":55743,"vw":3.238887},{"c":3.26,"h":3.27,"l":3.19,"n":139,"o":3.23,"t":"2026-07-22T04:00:00Z","v":17242,"vw":3.230912},{"c":3.13,"h":3.27,"l":3.085,"n":331,"o":3.21,"t":"2026-07-23T04:00:00Z","v":36209,"vw":3.153238},{"c":3.13,"h":3.2,"l":3.13,"n":196,"o":3.1909,"t":"2026-07-24T04:00:00Z","v":13448,"vw":3.170139},{"c":3.1,"h":3.16,"l":3.0103,"n":142,"o":3.13,"t":"2026-07-27T04:00:00Z","v":15982,"vw":3.107155},{"c":3.09,"h":3.19,"l":3,"n":154,"o":3.14,"t":"2026-07-28T04:00:00Z","v":39368,"vw":3.030467},{"c":3.01,"h":3.2262,"l":3,"n":247,"o":3.1,"t":"2026-07-29T04:00:00Z","v":33238,"vw":3.072757},{"c":3.1,"h":3.1836,"l":3,"n":174,"o":3,"t":"2026-07-30T04:00:00Z","v":32489,"vw":3.109548},{"c":3.15,"h":3.2,"l":3.05,"n":277,"o":3.15,"t":"2026-07-31T04:00:00Z","v":33830,"vw":3.11548},{"c":3.28,"h":3.34,"l":3.15,"n":804,"o":3.15,"t":"2026-08-03T04:00:00Z","v":46569,"vw":3.27054},{"c":3.26,"h":3.3597,"l":3.21,"n":729,"o":3.21,"t":"2026-08-04T04:00:00Z","v":13421,"vw":3.281619},{"c":3.2,"h":3.235,"l":3.12,"n":163,"o":3.235,"t":"2026-08-05T04:00:00Z","v":27696,"vw":3.186929},{"c":3.13,"h":3.21,"l":2.95,"n":208,"o":3.17,"t":"2026-08-06T04:00:00Z","v":50719,"vw":2.99119},{"c":3.14,"h":3.15,"l":3.019,"n":224,"o":3.13,"t":"2026-08-07T04:00:00Z","v":4832,"vw":3.118424},{"c":3.09,"h":3.14,"l":3.065,"n":191,"o":3.14,"t":"2026-08-10T04:00:00Z","v":11463,"vw":3.103735},{"c":3.1,"h":3.11,"l":3.02,"n":156,"o":3.09,"t":"2026-08-11T04:00:00Z","v":11610,"vw":3.079089},{"c":3.09,"h":3.11,"l":3.055,"n":84,"o":3.1,"t":"2026-08-12T04:00:00Z","v":4012,"vw":3.080599},{"c":3.11,"h":3.15,"l":3.02,"n":162,"o":3.02,"t":"2026-08-13T04:00:00Z","v":27875,"vw":3.111114},{"c":3.04,"h":3.1,"l":3,"n":583,"o":3.1,"t":"2026-08-14T04:00:00Z","v":25901,"vw":3.062441},{"c":3,"h":3.1499,"l":3,"n":237,"o":3.05,"t":"2026-08-17T04:00:00Z","v":36223,"vw":3.072649},{"c":3.05,"h":3.1125,"l":3.01,"n":459,"o":3.01,"t":"2026-08-18T04:00:00Z","v":36896,"vw":3.0713},{"c":3.05,"h":3.08,"l":3.0001,"n":371,"o":3.02,"t":"2026-08-19T04:00:00Z","v":17694,"vw":3.043655},{"c":3.1383,"h":3.1499,"l":3.04,"n":89,"o":3.07,"t":"2026-08-20T04:00:00Z","v":25801,"vw":3.109767},{"c":3.11,"h":3.11,"l":3.0206,"n":84,"o":3.05,"t":"2026-08-21T04:00:00Z","v":3241,"vw":3.080192},{"c":3.1,"h":3.11,"l":3.1,"n":72,"o":3.11,"t":"2026-08-24T04:00:00Z","v":873,"vw":3.106452},{"c":3.12,"h":3.13,"l":3.07,"n":119,"o":3.07,"t":"2026-08-25T04:00:00Z","v":17518,"vw":3.109452},{"c":3.11,"h":3.17,"l":3.05,"n":160,"o":3.14,"t":"2026-08-26T04:00:00Z","v":19172,"vw":3.153964},{"c":3.11,"h":3.165,"l":3.035,"n":139,"o":3.11,"t":"2026-08-27T04:00:00Z","v":29402,"vw":3.087676},{"c":3.13,"h":3.14,"l":3.09,"n":98,"o":3.1,"t":"2026-08-28T04:00:00Z","v":20436,"vw":3.106373},{"c":3.14,"h":3.15,"l":3.065,"n":251,"o":3.15,"t":"2026-08-31T04:00:00Z","v":15872,"vw":3.119774},{"c":3.09,"h":3.1,"l":3.04,"n":353,"o":3.1,"t":"2026-09-01T04:00:00Z","v":32617,"vw":3.083675},{"c":3.09,"h":3.17,"l":3.09,"n":135,"o":3.1,"t":"2026-09-02T04:00:00Z","v":7115,"vw":3.100815},{"c":3.05,"h":3.11,"l":3.0249,"n":149,"o":3.11,"t":"2026-09-03T04:00:00Z","v":21808,"vw":3.067679},{"c":3.04,"h":3.04,"l":3.01,"n":111,"o":3.03,"t":"2026-09-04T04:00:00Z","v":18593,"vw":3.022907},{"c":2.89,"h":3,"l":2.8738,"n":616,"o":3,"t":"2026-09-08T04:00:00Z","v":204818,"vw":2.898771},{"c":2.97,"h":2.97,"l":2.835,"n":277,"o":2.91,"t":"2026-09-09T04:00:00Z","v":31103,"vw":2.899454},{"c":2.965,"h":2.995,"l":2.924,"n":274,"o":2.96,"t":"2026-09-10T04:00:00Z","v":3237,"vw":2.948307},{"c":2.9,"h":2.96,"l":2.895,"n":190,"o":2.96,"t":"2026-09-11T04:00:00Z","v":7638,"vw":2.92715},{"c":2.94,"h":3,"l":2.885,"n":366,"o":2.91,"t":"2026-09-14T04:00:00Z","v":13862,"vw":2.943449},{"c":2.89,"h":2.945,"l":2.85,"n":173,"o":2.94,"t":"2026-09-15T04:00:00Z","v":15188,"vw":2.906698},{"c":2.85,"h":2.9,"l":2.82,"n":574,"o":2.9,"t":"2026-09-16T04:00:00Z","v":53431,"vw":2.866138},{"c":2.91,"h":2.96,"l":2.84,"n":212,"o":2.86,"t":"2026-09-17T04:00:00Z","v":10546,"vw":2.910363},{"c":2.88,"h":2.92,"l":2.75,"n":371,"o":2.88,"t":"2026-09-18T04:00:00Z","v":38373,"vw":2.823331},{"c":2.69,"h":2.86,"l":2.69,"n":483,"o":2.86,"t":"2026-09-21T04:00:00Z","v":80077,"vw":2.757364},{"c":2.82,"h":2.855,"l":2.72,"n":210,"o":2.72,"t":"2026-09-22T04:00:00Z","v":10965,"vw":2.802052},{"c":2.75,"h":2.8,"l":2.74,"n":205,"o":2.78,"t":"2026-09-23T04:00:00Z","v":27774,"vw":2.764009},{"c":2.29,"h":2.4,"l":2.06,"n":2824,"o":2.29,"t":"2026-09-24T04:00:00Z","v":934570,"vw":2.21073},{"c":2.29,"h":2.33,"l":2.225,"n":1040,"o":2.29,"t":"2026-09-25T04:00:00Z","v":319712,"vw":2.272026},{"c":2.35,"h":2.41,"l":2.322,"n":871,"o":2.37,"t":"2026-09-28T04:00:00Z","v":201531,"vw":2.370501},{"c":2.35,"h":2.38,"l":2.31,"n":344,"o":2.38,"t":"2026-09-29T04:00:00Z","v":44345,"vw":2.350455},{"c":2.3,"h":2.38,"l":2.29,"n":249,"o":2.38,"t":"2026-09-30T04:00:00Z","v":49617,"vw":2.323977},{"c":2.31,"h":2.39,"l":2.27,"n":135,"o":2.27,"t":"2026-10-01T04:00:00Z","v":28007,"vw":2.315292},{"c":2.31,"h":2.35,"l":2.2601,"n":262,"o":2.31,"t":"2026-10-02T04:00:00Z","v":62083,"vw":2.311743},{"c":2.29,"h":2.31,"l":2.28,"n":206,"o":2.29,"t":"2026-10-05T04:00:00Z","v":29984,"vw":2.292641},{"c":2.29,"h":2.3698,"l":2.28,"n":191,"o":2.28,"t":"2026-10-06T04:00:00Z","v":26797,"vw":2.31136},{"c":2.32,"h":2.35,"l":2.26,"n":313,"o":2.29,"t":"2026-10-07T04:00:00Z","v":28271,"vw":2.309301},{"c":2.24,"h":2.309,"l":2.24,"n":419,"o":2.27,"t":"2026-10-08T04:00:00Z","v":43009,"vw":2.25936},{"c":2.3,"h":2.32,"l":2.265,"n":104,"o":2.3,"t":"2026-10-09T04:00:00Z","v":21167,"vw":2.300033},{"c":2.25,"h":2.32,"l":2.22,"n":264,"o":2.3,"t":"2026-10-12T04:00:00Z","v":55804,"vw":2.266173},{"c":2.2,"h":2.305,"l":2.14,"n":386,"o":2.24,"t":"2026-10-13T04:00:00Z","v":71359,"vw":2.170894},{"c":2.17,"h":2.3061,"l":2.12,"n":363,"o":2.2,"t":"2026-10-14T04:00:00Z","v":58541,"vw":2.162345},{"c":2.21,"h":2.2699,"l":2.17,"n":496,"o":2.17,"t":"2026-10-15T04:00:00Z","v":55978,"vw":2.219435},{"c":2.18,"h":2.23,"l":2.16,"n":208,"o":2.23,"t":"2026-10-16T04:00:00Z","v":11689,"vw":2.199266},{"c":2.15,"h":2.2333,"l":2.15,"n":300,"o":2.16,"t":"2026-10-19T04:00:00Z","v":29472,"vw":2.168874},{"c":2.26,"h":2.28,"l":2.155,"n":496,"o":2.16,"t":"2026-10-20T04:00:00Z","v":61919,"vw":2.245766},{"c":2.2,"h":2.235,"l":2.18,"n":206,"o":2.23,"t":"2026-10-21T04:00:00Z","v":17066,"vw":2.205192},{"c":2.2,"h":2.275,"l":2.16,"n":191,"o":2.22,"t":"2026-10-22T04:00:00Z","v":14385,"vw":2.215075},{"c":2.1501,"h":2.22,"l":2.1401,"n":149,"o":2.21,"t":"2026-10-23T04:00:00Z","v":5994,"vw":2.170129}],"volatilityBars":[{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-06-22T11:30:00Z","v":149,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-06-22T11:45:00Z","v":595,"vw":3.36},{"c":3.36,"h":3.36,"l":3.34,"n":11,"o":3.34,"t":"2026-06-22T13:30:00Z","v":1771,"vw":3.358781},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-06-22T14:15:00Z","v":310,"vw":3.36},{"c":3.3,"h":3.34,"l":3.3,"n":5,"o":3.34,"t":"2026-06-22T16:30:00Z","v":292,"vw":3.315326},{"c":3.31,"h":3.31,"l":3.285,"n":14,"o":3.285,"t":"2026-06-22T17:45:00Z","v":2597,"vw":3.307957},{"c":3.35,"h":3.35,"l":3.3,"n":30,"o":3.3,"t":"2026-06-22T18:00:00Z","v":5492,"vw":3.310421},{"c":3.2916,"h":3.34,"l":3.26,"n":67,"o":3.34,"t":"2026-06-22T18:15:00Z","v":10740,"vw":3.309569},{"c":3.325,"h":3.325,"l":3.325,"n":2,"o":3.325,"t":"2026-06-22T18:45:00Z","v":119,"vw":3.325},{"c":3.325,"h":3.325,"l":3.325,"n":2,"o":3.325,"t":"2026-06-22T19:00:00Z","v":114,"vw":3.325},{"c":3.32,"h":3.32,"l":3.29,"n":6,"o":3.29,"t":"2026-06-22T19:15:00Z","v":430,"vw":3.2975},{"c":3.34,"h":3.35,"l":3.31,"n":26,"o":3.32,"t":"2026-06-22T19:30:00Z","v":5226,"vw":3.32102},{"c":3.31,"h":3.35,"l":3.31,"n":21,"o":3.34,"t":"2026-06-22T19:45:00Z","v":1132,"vw":3.331327},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-06-22T20:00:00Z","v":697,"vw":3.33},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-06-23T13:30:00Z","v":330,"vw":3.25},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-06-23T13:45:00Z","v":300,"vw":3.32},{"c":3.29,"h":3.32,"l":3.29,"n":8,"o":3.32,"t":"2026-06-23T15:00:00Z","v":2446,"vw":3.293913},{"c":3.258,"h":3.258,"l":3.258,"n":1,"o":3.258,"t":"2026-06-23T15:45:00Z","v":200,"vw":3.258},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-06-23T16:30:00Z","v":157,"vw":3.27},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-06-23T19:00:00Z","v":100,"vw":3.285},{"c":3.2501,"h":3.285,"l":3.2501,"n":5,"o":3.285,"t":"2026-06-23T19:15:00Z","v":528,"vw":3.25708},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-06-23T19:30:00Z","v":300,"vw":3.32},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-06-23T19:45:00Z","v":104,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-06-23T20:00:00Z","v":621,"vw":3.27},{"c":3.39,"h":3.39,"l":3.23,"n":26,"o":3.23,"t":"2026-06-24T13:30:00Z","v":32233,"vw":3.272711},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-06-24T13:45:00Z","v":200,"vw":3.36},{"c":3.39,"h":3.3918,"l":3.39,"n":8,"o":3.39,"t":"2026-06-24T14:00:00Z","v":1217,"vw":3.390164},{"c":3.315,"h":3.365,"l":3.315,"n":11,"o":3.34,"t":"2026-06-24T14:15:00Z","v":2168,"vw":3.340056},{"c":3.34,"h":3.34,"l":3.34,"n":11,"o":3.34,"t":"2026-06-24T14:30:00Z","v":2069,"vw":3.34},{"c":3.29,"h":3.3,"l":3.29,"n":5,"o":3.29,"t":"2026-06-24T15:00:00Z","v":466,"vw":3.2925},{"c":3.2911,"h":3.34,"l":3.29,"n":16,"o":3.34,"t":"2026-06-24T15:15:00Z","v":2809,"vw":3.292359},{"c":3.32,"h":3.33,"l":3.32,"n":3,"o":3.33,"t":"2026-06-24T15:45:00Z","v":300,"vw":3.323333},{"c":3.3294,"h":3.3294,"l":3.3294,"n":1,"o":3.3294,"t":"2026-06-24T16:15:00Z","v":100,"vw":3.3294},{"c":3.29,"h":3.34,"l":3.25,"n":34,"o":3.33,"t":"2026-06-24T17:00:00Z","v":3205,"vw":3.309206},{"c":3.3299,"h":3.33,"l":3.315,"n":19,"o":3.315,"t":"2026-06-24T18:00:00Z","v":2979,"vw":3.326312},{"c":3.3,"h":3.32,"l":3.3,"n":5,"o":3.32,"t":"2026-06-24T18:30:00Z","v":298,"vw":3.308772},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-06-24T18:45:00Z","v":100,"vw":3.285},{"c":3.31,"h":3.31,"l":3.31,"n":17,"o":3.31,"t":"2026-06-24T19:00:00Z","v":357,"vw":3.31},{"c":3.28,"h":3.3,"l":3.28,"n":19,"o":3.3,"t":"2026-06-24T19:15:00Z","v":4420,"vw":3.292674},{"c":3.3,"h":3.3,"l":3.28,"n":4,"o":3.28,"t":"2026-06-24T19:30:00Z","v":3100,"vw":3.286774},{"c":3.22,"h":3.29,"l":3.22,"n":126,"o":3.29,"t":"2026-06-24T19:45:00Z","v":28302,"vw":3.258021},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-06-24T20:15:00Z","v":100,"vw":3.15},{"c":3.31,"h":3.31,"l":3.2301,"n":4,"o":3.2865,"t":"2026-06-25T13:45:00Z","v":1817,"vw":3.277491},{"c":3.28,"h":3.2907,"l":3.28,"n":6,"o":3.2907,"t":"2026-06-25T14:00:00Z","v":1402,"vw":3.283978},{"c":3.27,"h":3.28,"l":3.27,"n":11,"o":3.27,"t":"2026-06-25T14:15:00Z","v":2897,"vw":3.271953},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-06-25T14:45:00Z","v":122,"vw":3.27},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-06-25T15:30:00Z","v":184,"vw":3.23},{"c":3.27,"h":3.27,"l":3.24,"n":45,"o":3.25,"t":"2026-06-25T15:45:00Z","v":9354,"vw":3.250606},{"c":3.27,"h":3.28,"l":3.265,"n":22,"o":3.27,"t":"2026-06-25T16:00:00Z","v":6056,"vw":3.278835},{"c":3.31,"h":3.31,"l":3.31,"n":6,"o":3.31,"t":"2026-06-25T16:30:00Z","v":326,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-06-25T17:00:00Z","v":2197,"vw":3.31},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-06-25T17:45:00Z","v":100,"vw":3.33},{"c":3.3299,"h":3.3299,"l":3.3299,"n":1,"o":3.3299,"t":"2026-06-25T18:00:00Z","v":700,"vw":3.3299},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-06-25T18:30:00Z","v":152,"vw":3.28},{"c":3.31,"h":3.33,"l":3.29,"n":10,"o":3.33,"t":"2026-06-25T18:45:00Z","v":2112,"vw":3.304626},{"c":3.2928,"h":3.31,"l":3.28,"n":11,"o":3.28,"t":"2026-06-25T19:00:00Z","v":2016,"vw":3.291358},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-06-25T19:15:00Z","v":102,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":19,"o":3.28,"t":"2026-06-25T19:30:00Z","v":8433,"vw":3.28},{"c":3.24,"h":3.28,"l":3.24,"n":21,"o":3.28,"t":"2026-06-25T19:45:00Z","v":318,"vw":3.26},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-06-25T20:00:00Z","v":480,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-06-26T13:30:00Z","v":135,"vw":3.23},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-06-26T13:45:00Z","v":1400,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-06-26T14:00:00Z","v":400,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-06-26T14:45:00Z","v":1541,"vw":3.3},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-06-26T15:00:00Z","v":200,"vw":3.335},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-06-26T15:15:00Z","v":700,"vw":3.29},{"c":3.33,"h":3.33,"l":3.3,"n":7,"o":3.3,"t":"2026-06-26T15:30:00Z","v":798,"vw":3.305},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-06-26T15:45:00Z","v":100,"vw":3.33},{"c":3.315,"h":3.315,"l":3.2201,"n":2,"o":3.2201,"t":"2026-06-26T16:15:00Z","v":1000,"vw":3.22959},{"c":3.28,"h":3.295,"l":3.22,"n":56,"o":3.275,"t":"2026-06-26T16:30:00Z","v":7304,"vw":3.246239},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-06-26T16:45:00Z","v":100,"vw":3.28},{"c":3.29,"h":3.29,"l":3.28,"n":3,"o":3.28,"t":"2026-06-26T17:00:00Z","v":201,"vw":3.285},{"c":3.26,"h":3.26,"l":3.24,"n":7,"o":3.24,"t":"2026-06-26T17:15:00Z","v":472,"vw":3.246786},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-06-26T17:30:00Z","v":100,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-06-26T18:45:00Z","v":100,"vw":3.28},{"c":3.33,"h":3.33,"l":3.29,"n":20,"o":3.29,"t":"2026-06-26T19:15:00Z","v":2868,"vw":3.299262},{"c":3.39,"h":3.39,"l":3.33,"n":10,"o":3.33,"t":"2026-06-26T19:30:00Z","v":2296,"vw":3.346463},{"c":3.42,"h":3.42,"l":3.39,"n":42,"o":3.4,"t":"2026-06-26T19:45:00Z","v":3110,"vw":3.400066},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-06-26T20:00:00Z","v":13726,"vw":3.42},{"c":3.43,"h":3.46,"l":3.3599,"n":40,"o":3.46,"t":"2026-06-29T13:30:00Z","v":10299,"vw":3.381505},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-06-29T14:30:00Z","v":674,"vw":3.43},{"c":3.42,"h":3.4201,"l":3.42,"n":12,"o":3.42,"t":"2026-06-29T14:45:00Z","v":1620,"vw":3.420014},{"c":3.4,"h":3.41,"l":3.4,"n":6,"o":3.41,"t":"2026-06-29T15:15:00Z","v":400,"vw":3.403333},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-06-29T16:00:00Z","v":332,"vw":3.4},{"c":3.393,"h":3.393,"l":3.393,"n":1,"o":3.393,"t":"2026-06-29T16:15:00Z","v":2550,"vw":3.393},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-06-29T16:30:00Z","v":222,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-06-29T18:00:00Z","v":614,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-06-29T19:15:00Z","v":100,"vw":3.4},{"c":3.41,"h":3.42,"l":3.4,"n":24,"o":3.42,"t":"2026-06-29T19:45:00Z","v":3691,"vw":3.409006},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-06-29T20:00:00Z","v":737,"vw":3.39},{"c":3.285,"h":3.3663,"l":3.285,"n":8,"o":3.3663,"t":"2026-06-30T15:30:00Z","v":527,"vw":3.329017},{"c":3.29,"h":3.29,"l":3.28,"n":11,"o":3.29,"t":"2026-06-30T15:45:00Z","v":4433,"vw":3.288928},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-06-30T16:15:00Z","v":1189,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-06-30T16:45:00Z","v":200,"vw":3.3},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-06-30T18:30:00Z","v":100,"vw":3.335},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-06-30T19:00:00Z","v":266,"vw":3.27},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-06-30T19:30:00Z","v":100,"vw":3.33},{"c":3.29,"h":3.34,"l":3.29,"n":4,"o":3.34,"t":"2026-06-30T19:45:00Z","v":4592,"vw":3.338069},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-06-30T20:00:00Z","v":23048,"vw":3.27},{"c":3.24,"h":3.24,"l":3.24,"n":8,"o":3.24,"t":"2026-07-01T13:30:00Z","v":155,"vw":3.24},{"c":3.33,"h":3.33,"l":3.32,"n":3,"o":3.32,"t":"2026-07-01T13:45:00Z","v":217,"vw":3.325},{"c":3.4,"h":3.4,"l":3.38,"n":8,"o":3.38,"t":"2026-07-01T14:00:00Z","v":4877,"vw":3.391359},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-07-01T15:00:00Z","v":658,"vw":3.38},{"c":3.36,"h":3.36,"l":3.299,"n":5,"o":3.299,"t":"2026-07-01T15:15:00Z","v":2668,"vw":3.301302},{"c":3.4,"h":3.4,"l":3.3591,"n":16,"o":3.36,"t":"2026-07-01T15:30:00Z","v":3348,"vw":3.378571},{"c":3.4,"h":3.4,"l":3.3551,"n":4,"o":3.375,"t":"2026-07-01T15:45:00Z","v":1145,"vw":3.360991},{"c":3.3652,"h":3.3652,"l":3.3652,"n":1,"o":3.3652,"t":"2026-07-01T16:30:00Z","v":100,"vw":3.3652},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-07-01T16:45:00Z","v":119,"vw":3.4},{"c":3.375,"h":3.375,"l":3.375,"n":4,"o":3.375,"t":"2026-07-01T17:00:00Z","v":1265,"vw":3.375},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-07-01T17:30:00Z","v":100,"vw":3.39},{"c":3.365,"h":3.365,"l":3.365,"n":2,"o":3.365,"t":"2026-07-01T18:00:00Z","v":1100,"vw":3.365},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-07-01T18:30:00Z","v":250,"vw":3.365},{"c":3.37,"h":3.37,"l":3.3,"n":25,"o":3.355,"t":"2026-07-01T19:45:00Z","v":3328,"vw":3.31498},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-01T20:00:00Z","v":650,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-07-02T13:45:00Z","v":100,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-07-02T14:00:00Z","v":116,"vw":3.34},{"c":3.36,"h":3.36,"l":3.345,"n":5,"o":3.345,"t":"2026-07-02T14:15:00Z","v":3813,"vw":3.359207},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-07-02T14:45:00Z","v":118,"vw":3.36},{"c":3.3699,"h":3.3699,"l":3.3699,"n":2,"o":3.3699,"t":"2026-07-02T15:00:00Z","v":280,"vw":3.3699},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-07-02T15:15:00Z","v":364,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-07-02T15:45:00Z","v":117,"vw":3.36},{"c":3.335,"h":3.335,"l":3.335,"n":1,"o":3.335,"t":"2026-07-02T16:45:00Z","v":600,"vw":3.335},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-07-02T18:00:00Z","v":859,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-07-02T18:15:00Z","v":107,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-07-02T18:30:00Z","v":293,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-07-02T18:45:00Z","v":451,"vw":3.38},{"c":3.4,"h":3.4,"l":3.355,"n":26,"o":3.38,"t":"2026-07-02T19:00:00Z","v":9798,"vw":3.371486},{"c":3.44,"h":3.44,"l":3.43,"n":3,"o":3.43,"t":"2026-07-02T19:15:00Z","v":226,"vw":3.435},{"c":3.46,"h":3.46,"l":3.44,"n":18,"o":3.44,"t":"2026-07-02T19:30:00Z","v":2302,"vw":3.458071},{"c":3.465,"h":3.49,"l":3.44,"n":48,"o":3.48,"t":"2026-07-02T19:45:00Z","v":3199,"vw":3.465416},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-07-02T20:00:00Z","v":485,"vw":3.41},{"c":3.386,"h":3.4,"l":3.386,"n":2,"o":3.4,"t":"2026-07-06T11:15:00Z","v":366,"vw":3.393},{"c":3.5,"h":3.5,"l":3.49,"n":11,"o":3.49,"t":"2026-07-06T13:30:00Z","v":4947,"vw":3.492907},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-07-06T13:45:00Z","v":304,"vw":3.45},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-07-06T14:00:00Z","v":101,"vw":3.4},{"c":3.435,"h":3.435,"l":3.35,"n":3,"o":3.435,"t":"2026-07-06T14:30:00Z","v":1869,"vw":3.395479},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-07-06T15:45:00Z","v":305,"vw":3.33},{"c":3.3147,"h":3.3147,"l":3.3147,"n":1,"o":3.3147,"t":"2026-07-06T16:00:00Z","v":330,"vw":3.3147},{"c":3.43,"h":3.43,"l":3.33,"n":27,"o":3.33,"t":"2026-07-06T16:30:00Z","v":2397,"vw":3.421399},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-07-06T16:45:00Z","v":126,"vw":3.39},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-07-06T17:00:00Z","v":178,"vw":3.44},{"c":3.43,"h":3.44,"l":3.43,"n":3,"o":3.44,"t":"2026-07-06T17:30:00Z","v":235,"vw":3.43537},{"c":3.43,"h":3.43,"l":3.43,"n":13,"o":3.43,"t":"2026-07-06T18:00:00Z","v":249,"vw":3.43},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-07-06T18:15:00Z","v":146,"vw":3.39},{"c":3.3955,"h":3.3955,"l":3.3955,"n":1,"o":3.3955,"t":"2026-07-06T18:45:00Z","v":100,"vw":3.3955},{"c":3.39,"h":3.39,"l":3.37,"n":13,"o":3.39,"t":"2026-07-06T19:00:00Z","v":2359,"vw":3.387351},{"c":3.34,"h":3.39,"l":3.34,"n":19,"o":3.39,"t":"2026-07-06T19:45:00Z","v":1844,"vw":3.359313},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-07-06T20:00:00Z","v":497,"vw":3.34},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-07-07T13:30:00Z","v":106,"vw":3.39},{"c":3.4,"h":3.415,"l":3.4,"n":5,"o":3.415,"t":"2026-07-07T14:30:00Z","v":623,"vw":3.4125},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-07-07T14:45:00Z","v":128,"vw":3.44},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-07-07T15:30:00Z","v":115,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-07-07T16:00:00Z","v":100,"vw":3.415},{"c":3.265,"h":3.4,"l":3.265,"n":166,"o":3.4,"t":"2026-07-07T17:15:00Z","v":37438,"vw":3.376395},{"c":3.305,"h":3.35,"l":3.255,"n":128,"o":3.265,"t":"2026-07-07T17:30:00Z","v":17526,"vw":3.34575},{"c":3.3,"h":3.35,"l":3.295,"n":85,"o":3.345,"t":"2026-07-07T17:45:00Z","v":82688,"vw":3.349344},{"c":3.28,"h":3.36,"l":3.255,"n":143,"o":3.34,"t":"2026-07-07T18:00:00Z","v":254097,"vw":3.348951},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-07-07T18:15:00Z","v":102,"vw":3.33},{"c":3.32,"h":3.3295,"l":3.255,"n":44,"o":3.295,"t":"2026-07-07T18:30:00Z","v":2696,"vw":3.311718},{"c":3.25,"h":3.32,"l":3.25,"n":76,"o":3.32,"t":"2026-07-07T18:45:00Z","v":2606,"vw":3.283684},{"c":3.205,"h":3.23,"l":3.205,"n":15,"o":3.23,"t":"2026-07-07T19:00:00Z","v":353,"vw":3.221667},{"c":3.22,"h":3.25,"l":3.22,"n":50,"o":3.24,"t":"2026-07-07T19:15:00Z","v":1297,"vw":3.240127},{"c":3.23,"h":3.26,"l":3.23,"n":14,"o":3.26,"t":"2026-07-07T19:30:00Z","v":316,"vw":3.245},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-07-07T20:00:00Z","v":142,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-07-08T14:15:00Z","v":100,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":25,"o":3.31,"t":"2026-07-08T15:15:00Z","v":222,"vw":3.31},{"c":3.17,"h":3.27,"l":3.17,"n":48,"o":3.2,"t":"2026-07-08T15:30:00Z","v":349,"vw":3.213333},{"c":3.265,"h":3.265,"l":3.265,"n":14,"o":3.265,"t":"2026-07-08T16:00:00Z","v":678,"vw":3.265},{"c":3.265,"h":3.2959,"l":3.265,"n":4,"o":3.2959,"t":"2026-07-08T16:45:00Z","v":1734,"vw":3.294103},{"c":3.3,"h":3.325,"l":3.26,"n":105,"o":3.325,"t":"2026-07-08T17:15:00Z","v":3072,"vw":3.309826},{"c":3.31,"h":3.35,"l":3.31,"n":35,"o":3.31,"t":"2026-07-08T17:30:00Z","v":1319,"vw":3.340109},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-07-08T17:45:00Z","v":115,"vw":3.27},{"c":3.3,"h":3.31,"l":3.285,"n":49,"o":3.295,"t":"2026-07-08T19:45:00Z","v":4229,"vw":3.301972},{"c":3.335,"h":3.335,"l":3.33,"n":7,"o":3.33,"t":"2026-07-09T13:30:00Z","v":456,"vw":3.331561},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-07-09T14:00:00Z","v":300,"vw":3.5},{"c":3.4228,"h":3.4228,"l":3.4228,"n":1,"o":3.4228,"t":"2026-07-09T15:00:00Z","v":100,"vw":3.4228},{"c":3.38,"h":3.4,"l":3.38,"n":17,"o":3.4,"t":"2026-07-09T15:30:00Z","v":13493,"vw":3.38685},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-07-09T18:30:00Z","v":677,"vw":3.33},{"c":3.2575,"h":3.2575,"l":3.255,"n":20,"o":3.255,"t":"2026-07-09T19:45:00Z","v":465,"vw":3.255828},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-07-09T20:00:00Z","v":366,"vw":3.29},{"c":3.2825,"h":3.2825,"l":3.26,"n":4,"o":3.26,"t":"2026-07-10T13:30:00Z","v":741,"vw":3.266089},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-07-10T13:45:00Z","v":118,"vw":3.3},{"c":3.2801,"h":3.2803,"l":3.2801,"n":8,"o":3.2801,"t":"2026-07-10T14:00:00Z","v":2004,"vw":3.28012},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-07-10T14:15:00Z","v":763,"vw":3.28},{"c":3.28,"h":3.29,"l":3.24,"n":64,"o":3.25,"t":"2026-07-10T16:45:00Z","v":21005,"vw":3.274789},{"c":3.33,"h":3.33,"l":3.3,"n":11,"o":3.3,"t":"2026-07-10T17:00:00Z","v":1408,"vw":3.313438},{"c":3.305,"h":3.305,"l":3.305,"n":11,"o":3.305,"t":"2026-07-10T17:15:00Z","v":658,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-07-10T17:30:00Z","v":319,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-07-10T17:45:00Z","v":400,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":8,"o":3.305,"t":"2026-07-10T18:00:00Z","v":2121,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-07-10T18:15:00Z","v":900,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-07-10T18:45:00Z","v":902,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-07-10T19:00:00Z","v":900,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-07-10T19:15:00Z","v":902,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":5,"o":3.305,"t":"2026-07-10T19:30:00Z","v":716,"vw":3.305},{"c":3.32,"h":3.33,"l":3.305,"n":50,"o":3.305,"t":"2026-07-10T19:45:00Z","v":3699,"vw":3.3098},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-07-10T20:00:00Z","v":257,"vw":3.29},{"c":3.2,"h":3.2,"l":3.2,"n":8,"o":3.2,"t":"2026-07-13T14:00:00Z","v":5027,"vw":3.2},{"c":3.2999,"h":3.2999,"l":3.2999,"n":1,"o":3.2999,"t":"2026-07-13T14:15:00Z","v":100,"vw":3.2999},{"c":3.2,"h":3.21,"l":3.2,"n":9,"o":3.2001,"t":"2026-07-13T14:30:00Z","v":2500,"vw":3.202421},{"c":3.29,"h":3.29,"l":3.29,"n":6,"o":3.29,"t":"2026-07-13T15:00:00Z","v":248,"vw":3.29},{"c":3.25,"h":3.26,"l":3.25,"n":3,"o":3.26,"t":"2026-07-13T16:45:00Z","v":243,"vw":3.254386},{"c":3.295,"h":3.295,"l":3.295,"n":3,"o":3.295,"t":"2026-07-13T17:45:00Z","v":112,"vw":3.295},{"c":3.24,"h":3.25,"l":3.24,"n":6,"o":3.25,"t":"2026-07-13T19:15:00Z","v":2101,"vw":3.24456},{"c":3.2,"h":3.21,"l":3.2,"n":6,"o":3.21,"t":"2026-07-13T19:45:00Z","v":467,"vw":3.204049},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-07-13T20:00:00Z","v":532,"vw":3.2},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-14T16:15:00Z","v":105,"vw":3.3},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-07-14T16:30:00Z","v":403,"vw":3.23},{"c":3.3,"h":3.3,"l":3.28,"n":4,"o":3.28,"t":"2026-07-14T17:30:00Z","v":504,"vw":3.29408},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-07-14T17:45:00Z","v":801,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-07-14T18:15:00Z","v":300,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-07-14T18:30:00Z","v":185,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":10,"o":3.31,"t":"2026-07-14T18:45:00Z","v":159,"vw":3.31},{"c":3.32,"h":3.32,"l":3.22,"n":70,"o":3.22,"t":"2026-07-14T19:30:00Z","v":19781,"vw":3.276284},{"c":3.33,"h":3.37,"l":3.33,"n":45,"o":3.34,"t":"2026-07-14T19:45:00Z","v":4001,"vw":3.34593},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-07-14T20:00:00Z","v":2366,"vw":3.31},{"c":3.1604,"h":3.28,"l":3.1604,"n":5,"o":3.28,"t":"2026-07-15T13:30:00Z","v":502,"vw":3.232064},{"c":3.3,"h":3.3,"l":3.29,"n":14,"o":3.29,"t":"2026-07-15T14:00:00Z","v":714,"vw":3.297758},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-07-15T16:15:00Z","v":232,"vw":3.3},{"c":3.25,"h":3.25,"l":3.25,"n":7,"o":3.25,"t":"2026-07-15T16:45:00Z","v":1304,"vw":3.25},{"c":3.29,"h":3.3,"l":3.27,"n":32,"o":3.29,"t":"2026-07-15T18:15:00Z","v":1992,"vw":3.284818},{"c":3.28,"h":3.3,"l":3.225,"n":49,"o":3.225,"t":"2026-07-15T19:45:00Z","v":6306,"vw":3.261672},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-07-15T20:00:00Z","v":1554,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-07-16T13:30:00Z","v":1505,"vw":3.27},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-07-16T15:00:00Z","v":1307,"vw":3.315},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-07-16T17:00:00Z","v":100,"vw":3.29},{"c":3.3406,"h":3.3406,"l":3.3,"n":4,"o":3.31,"t":"2026-07-16T17:45:00Z","v":810,"vw":3.325809},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-07-16T18:15:00Z","v":100,"vw":3.365},{"c":3.25,"h":3.31,"l":3.25,"n":11,"o":3.31,"t":"2026-07-16T19:00:00Z","v":1330,"vw":3.287508},{"c":3.25,"h":3.26,"l":3.25,"n":3,"o":3.26,"t":"2026-07-16T19:15:00Z","v":202,"vw":3.255},{"c":3.28,"h":3.29,"l":3.27,"n":14,"o":3.28,"t":"2026-07-16T19:30:00Z","v":1410,"vw":3.283544},{"c":3.315,"h":3.315,"l":3.29,"n":44,"o":3.29,"t":"2026-07-16T19:45:00Z","v":6386,"vw":3.307697},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-07-16T20:00:00Z","v":1878,"vw":3.31},{"c":3.1708,"h":3.1708,"l":3.1708,"n":1,"o":3.1708,"t":"2026-07-16T21:00:00Z","v":289,"vw":3.1708},{"c":3.335,"h":3.335,"l":3.335,"n":3,"o":3.335,"t":"2026-07-17T14:45:00Z","v":113,"vw":3.335},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-07-17T15:00:00Z","v":205,"vw":3.41},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-07-17T15:15:00Z","v":108,"vw":3.45},{"c":3.4,"h":3.41,"l":3.4,"n":5,"o":3.41,"t":"2026-07-17T15:30:00Z","v":5155,"vw":3.409804},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-07-17T15:45:00Z","v":2000,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":12,"o":3.33,"t":"2026-07-17T17:15:00Z","v":355,"vw":3.33},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-07-17T19:30:00Z","v":101,"vw":3.31},{"c":3.3,"h":3.34,"l":3.3,"n":13,"o":3.3,"t":"2026-07-17T19:45:00Z","v":445,"vw":3.313333},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-07-17T20:00:00Z","v":290,"vw":3.3},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-07-20T13:30:00Z","v":100,"vw":3.25},{"c":3.3478,"h":3.3478,"l":3.3478,"n":3,"o":3.3478,"t":"2026-07-20T13:45:00Z","v":195,"vw":3.3478},{"c":3.386,"h":3.4231,"l":3.2601,"n":11,"o":3.4231,"t":"2026-07-20T14:45:00Z","v":4002,"vw":3.392707},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-07-20T15:30:00Z","v":357,"vw":3.33},{"c":3.265,"h":3.265,"l":3.265,"n":1,"o":3.265,"t":"2026-07-20T17:00:00Z","v":100,"vw":3.265},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-07-20T17:45:00Z","v":100,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-07-20T18:15:00Z","v":315,"vw":3.27},{"c":3.28,"h":3.28,"l":3.27,"n":8,"o":3.273,"t":"2026-07-20T18:30:00Z","v":2509,"vw":3.278907},{"c":3.295,"h":3.295,"l":3.27,"n":6,"o":3.27,"t":"2026-07-20T19:45:00Z","v":651,"vw":3.288761},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-07-20T20:00:00Z","v":604,"vw":3.29},{"c":3.23,"h":3.23,"l":3.22,"n":15,"o":3.23,"t":"2026-07-21T13:30:00Z","v":4938,"vw":3.229584},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-07-21T13:45:00Z","v":1245,"vw":3.26},{"c":3.28,"h":3.2815,"l":3.28,"n":5,"o":3.2815,"t":"2026-07-21T14:15:00Z","v":987,"vw":3.280183},{"c":3.23,"h":3.24,"l":3.23,"n":13,"o":3.2396,"t":"2026-07-21T15:00:00Z","v":4214,"vw":3.232218},{"c":3.23,"h":3.2301,"l":3.23,"n":8,"o":3.23,"t":"2026-07-21T15:15:00Z","v":5771,"vw":3.230031},{"c":3.255,"h":3.255,"l":3.255,"n":1,"o":3.255,"t":"2026-07-21T15:30:00Z","v":400,"vw":3.255},{"c":3.23,"h":3.24,"l":3.195,"n":13,"o":3.23,"t":"2026-07-21T15:45:00Z","v":4137,"vw":3.228544},{"c":3.1604,"h":3.1604,"l":3.1604,"n":1,"o":3.1604,"t":"2026-07-21T16:00:00Z","v":100,"vw":3.1604},{"c":3.17,"h":3.205,"l":3.17,"n":8,"o":3.205,"t":"2026-07-21T16:15:00Z","v":1000,"vw":3.175},{"c":3.1703,"h":3.1703,"l":3.1703,"n":5,"o":3.1703,"t":"2026-07-21T17:15:00Z","v":238,"vw":3.1703},{"c":3.24,"h":3.25,"l":3.23,"n":14,"o":3.23,"t":"2026-07-21T17:30:00Z","v":3632,"vw":3.240382},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-07-21T18:00:00Z","v":100,"vw":3.25},{"c":3.31,"h":3.31,"l":3.265,"n":22,"o":3.265,"t":"2026-07-21T19:00:00Z","v":1167,"vw":3.289127},{"c":3.36,"h":3.36,"l":3.34,"n":11,"o":3.34,"t":"2026-07-21T19:15:00Z","v":628,"vw":3.351},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-07-21T19:30:00Z","v":588,"vw":3.32},{"c":3.25,"h":3.28,"l":3.17,"n":164,"o":3.25,"t":"2026-07-21T19:45:00Z","v":23700,"vw":3.24002},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-07-21T20:00:00Z","v":791,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-07-22T13:30:00Z","v":276,"vw":3.23},{"c":3.2351,"h":3.2351,"l":3.2351,"n":1,"o":3.2351,"t":"2026-07-22T14:45:00Z","v":200,"vw":3.2351},{"c":3.24,"h":3.24,"l":3.235,"n":4,"o":3.235,"t":"2026-07-22T15:30:00Z","v":881,"vw":3.237059},{"c":3.235,"h":3.24,"l":3.235,"n":9,"o":3.235,"t":"2026-07-22T16:30:00Z","v":600,"vw":3.237},{"c":3.24,"h":3.24,"l":3.24,"n":10,"o":3.24,"t":"2026-07-22T16:45:00Z","v":395,"vw":3.24},{"c":3.26,"h":3.27,"l":3.26,"n":5,"o":3.27,"t":"2026-07-22T18:00:00Z","v":1556,"vw":3.267111},{"c":3.19,"h":3.24,"l":3.19,"n":16,"o":3.24,"t":"2026-07-22T18:15:00Z","v":1842,"vw":3.201516},{"c":3.225,"h":3.225,"l":3.225,"n":2,"o":3.225,"t":"2026-07-22T18:30:00Z","v":5025,"vw":3.225},{"c":3.25,"h":3.25,"l":3.2,"n":12,"o":3.22,"t":"2026-07-22T19:30:00Z","v":3746,"vw":3.225785},{"c":3.24,"h":3.25,"l":3.22,"n":13,"o":3.22,"t":"2026-07-22T19:45:00Z","v":1843,"vw":3.23954},{"c":3.26,"h":3.26,"l":3.26,"n":5,"o":3.26,"t":"2026-07-22T20:00:00Z","v":378,"vw":3.26},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-07-23T14:00:00Z","v":140,"vw":3.21},{"c":3.255,"h":3.27,"l":3.25,"n":19,"o":3.25,"t":"2026-07-23T14:15:00Z","v":3830,"vw":3.26791},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-07-23T14:30:00Z","v":558,"vw":3.25},{"c":3.25,"h":3.2521,"l":3.25,"n":4,"o":3.2521,"t":"2026-07-23T15:30:00Z","v":708,"vw":3.25093},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-07-23T17:45:00Z","v":500,"vw":3.2},{"c":3.2021,"h":3.2021,"l":3.2021,"n":1,"o":3.2021,"t":"2026-07-23T18:15:00Z","v":213,"vw":3.2021},{"c":3.11,"h":3.18,"l":3.1,"n":28,"o":3.162,"t":"2026-07-23T18:45:00Z","v":9023,"vw":3.126564},{"c":3.15,"h":3.15,"l":3.14,"n":19,"o":3.14,"t":"2026-07-23T19:00:00Z","v":4024,"vw":3.147437},{"c":3.16,"h":3.16,"l":3.085,"n":45,"o":3.11,"t":"2026-07-23T19:15:00Z","v":11981,"vw":3.132979},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-07-23T19:30:00Z","v":149,"vw":3.18},{"c":3.15,"h":3.15,"l":3.13,"n":23,"o":3.14,"t":"2026-07-23T19:45:00Z","v":3544,"vw":3.138253},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-07-23T20:00:00Z","v":771,"vw":3.13},{"c":3.1909,"h":3.1909,"l":3.1909,"n":3,"o":3.1909,"t":"2026-07-24T14:30:00Z","v":324,"vw":3.1909},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-07-24T15:00:00Z","v":400,"vw":3.16},{"c":3.15,"h":3.15,"l":3.13,"n":18,"o":3.13,"t":"2026-07-24T16:00:00Z","v":1731,"vw":3.144375},{"c":3.16,"h":3.16,"l":3.15,"n":7,"o":3.15,"t":"2026-07-24T16:15:00Z","v":407,"vw":3.1575},{"c":3.13,"h":3.13,"l":3.13,"n":8,"o":3.13,"t":"2026-07-24T16:30:00Z","v":412,"vw":3.13},{"c":3.19,"h":3.19,"l":3.155,"n":11,"o":3.17,"t":"2026-07-24T16:45:00Z","v":979,"vw":3.170519},{"c":3.19,"h":3.2,"l":3.19,"n":9,"o":3.19,"t":"2026-07-24T17:00:00Z","v":2388,"vw":3.190919},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-07-24T17:45:00Z","v":302,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-07-24T19:00:00Z","v":2560,"vw":3.19},{"c":3.13,"h":3.15,"l":3.13,"n":3,"o":3.13,"t":"2026-07-24T19:15:00Z","v":300,"vw":3.136667},{"c":3.16,"h":3.16,"l":3.14,"n":13,"o":3.14,"t":"2026-07-24T19:30:00Z","v":1492,"vw":3.157273},{"c":3.14,"h":3.17,"l":3.14,"n":21,"o":3.16,"t":"2026-07-24T19:45:00Z","v":1087,"vw":3.158514},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-07-24T20:00:00Z","v":391,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-07-27T13:30:00Z","v":445,"vw":3.13},{"c":3.15,"h":3.15,"l":3.14,"n":4,"o":3.14,"t":"2026-07-27T13:45:00Z","v":500,"vw":3.146343},{"c":3.0103,"h":3.09,"l":3.0103,"n":18,"o":3.08,"t":"2026-07-27T14:15:00Z","v":1148,"vw":3.038009},{"c":3.15,"h":3.15,"l":3.02,"n":32,"o":3.02,"t":"2026-07-27T14:30:00Z","v":10060,"vw":3.103107},{"c":3.15,"h":3.15,"l":3.14,"n":5,"o":3.15,"t":"2026-07-27T14:45:00Z","v":754,"vw":3.144528},{"c":3.15,"h":3.16,"l":3.15,"n":12,"o":3.16,"t":"2026-07-27T15:00:00Z","v":1031,"vw":3.154592},{"c":3.13,"h":3.13,"l":3.1,"n":12,"o":3.13,"t":"2026-07-27T19:45:00Z","v":955,"vw":3.125405},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-07-27T20:00:00Z","v":283,"vw":3.1},{"c":3.19,"h":3.19,"l":3.14,"n":5,"o":3.14,"t":"2026-07-28T13:30:00Z","v":768,"vw":3.175229},{"c":3.1001,"h":3.1431,"l":3.1001,"n":5,"o":3.1431,"t":"2026-07-28T13:45:00Z","v":576,"vw":3.134039},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-07-28T14:45:00Z","v":219,"vw":3.14},{"c":3,"h":3.1135,"l":3,"n":15,"o":3.1,"t":"2026-07-28T15:30:00Z","v":3916,"vw":3.082488},{"c":3.112,"h":3.112,"l":3.112,"n":3,"o":3.112,"t":"2026-07-28T15:45:00Z","v":2021,"vw":3.112},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-07-28T16:15:00Z","v":500,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-07-28T16:30:00Z","v":116,"vw":3.07},{"c":3.0999,"h":3.0999,"l":3.0999,"n":2,"o":3.0999,"t":"2026-07-28T18:15:00Z","v":547,"vw":3.0999},{"c":3.0001,"h":3.07,"l":3.0001,"n":2,"o":3.07,"t":"2026-07-28T18:45:00Z","v":25821,"vw":3.002726},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-07-28T19:00:00Z","v":1000,"vw":3.06},{"c":3.07,"h":3.07,"l":3.04,"n":12,"o":3.05,"t":"2026-07-28T19:30:00Z","v":2051,"vw":3.050524},{"c":3.06,"h":3.06,"l":3.06,"n":10,"o":3.06,"t":"2026-07-28T19:45:00Z","v":662,"vw":3.06},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-07-28T20:00:00Z","v":315,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-07-29T13:30:00Z","v":1283,"vw":3.1},{"c":3.2262,"h":3.2262,"l":3.2262,"n":9,"o":3.2262,"t":"2026-07-29T13:45:00Z","v":1093,"vw":3.2262},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-07-29T14:00:00Z","v":1107,"vw":3.099091},{"c":3.1,"h":3.1,"l":3.08,"n":9,"o":3.08,"t":"2026-07-29T16:00:00Z","v":955,"vw":3.094444},{"c":3.06,"h":3.07,"l":3.05,"n":7,"o":3.07,"t":"2026-07-29T16:30:00Z","v":1686,"vw":3.056539},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-29T16:45:00Z","v":200,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-07-29T17:00:00Z","v":500,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-07-29T17:15:00Z","v":100,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-07-29T17:45:00Z","v":477,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-29T18:00:00Z","v":100,"vw":3.04},{"c":3.02,"h":3.05,"l":3.02,"n":6,"o":3.04,"t":"2026-07-29T18:15:00Z","v":2928,"vw":3.040344},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-07-29T18:45:00Z","v":200,"vw":3.01},{"c":3.08,"h":3.09,"l":3.045,"n":29,"o":3.045,"t":"2026-07-29T19:00:00Z","v":11677,"vw":3.079816},{"c":3.07,"h":3.08,"l":3.07,"n":3,"o":3.08,"t":"2026-07-29T19:15:00Z","v":400,"vw":3.0725},{"c":3.035,"h":3.07,"l":3.035,"n":7,"o":3.07,"t":"2026-07-29T19:30:00Z","v":4345,"vw":3.068698},{"c":3.02,"h":3.08,"l":3,"n":45,"o":3.05,"t":"2026-07-29T19:45:00Z","v":5034,"vw":3.044399},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-07-29T20:00:00Z","v":170,"vw":3.01},{"c":3.04,"h":3.04,"l":3,"n":4,"o":3,"t":"2026-07-30T13:30:00Z","v":443,"vw":3.012698},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-30T14:15:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.145,"l":3.08,"n":35,"o":3.08,"t":"2026-07-30T16:15:00Z","v":1613,"vw":3.102477},{"c":3.1836,"h":3.1836,"l":3.1836,"n":1,"o":3.1836,"t":"2026-07-30T16:30:00Z","v":2000,"vw":3.1836},{"c":3.1025,"h":3.14,"l":3.1025,"n":4,"o":3.14,"t":"2026-07-30T17:30:00Z","v":4554,"vw":3.115403},{"c":3.11,"h":3.14,"l":3.1001,"n":11,"o":3.1001,"t":"2026-07-30T17:45:00Z","v":3500,"vw":3.123844},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-07-30T18:45:00Z","v":101,"vw":3.1},{"c":3.1,"h":3.11,"l":3.1,"n":11,"o":3.11,"t":"2026-07-30T19:15:00Z","v":18365,"vw":3.100327},{"c":3.11,"h":3.11,"l":3.11,"n":10,"o":3.11,"t":"2026-07-30T19:45:00Z","v":762,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-07-30T20:00:00Z","v":168,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-07-31T13:30:00Z","v":522,"vw":3.15},{"c":3.07,"h":3.19,"l":3.07,"n":9,"o":3.19,"t":"2026-07-31T15:30:00Z","v":548,"vw":3.151911},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-07-31T17:15:00Z","v":101,"vw":3.15},{"c":3.1,"h":3.13,"l":3.1,"n":15,"o":3.13,"t":"2026-07-31T18:30:00Z","v":20882,"vw":3.102307},{"c":3.139,"h":3.139,"l":3.139,"n":1,"o":3.139,"t":"2026-07-31T18:45:00Z","v":157,"vw":3.139},{"c":3.106,"h":3.106,"l":3.106,"n":2,"o":3.106,"t":"2026-07-31T19:15:00Z","v":167,"vw":3.106},{"c":3.09,"h":3.09,"l":3.09,"n":6,"o":3.09,"t":"2026-07-31T19:30:00Z","v":497,"vw":3.09},{"c":3.2,"h":3.2,"l":3.05,"n":73,"o":3.05,"t":"2026-07-31T19:45:00Z","v":8859,"vw":3.142471},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-07-31T20:00:00Z","v":479,"vw":3.15},{"c":3.21,"h":3.21,"l":3.15,"n":17,"o":3.15,"t":"2026-08-03T13:30:00Z","v":964,"vw":3.176667},{"c":3.2,"h":3.2,"l":3.16,"n":14,"o":3.16,"t":"2026-08-03T13:45:00Z","v":630,"vw":3.176},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-08-03T15:00:00Z","v":384,"vw":3.15},{"c":3.275,"h":3.275,"l":3.2001,"n":32,"o":3.2001,"t":"2026-08-03T15:30:00Z","v":6565,"vw":3.237978},{"c":3.335,"h":3.34,"l":3.28,"n":14,"o":3.28,"t":"2026-08-03T15:45:00Z","v":2604,"vw":3.315657},{"c":3.32,"h":3.325,"l":3.28,"n":13,"o":3.28,"t":"2026-08-03T16:15:00Z","v":20700,"vw":3.281238},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-08-03T16:45:00Z","v":100,"vw":3.27},{"c":3.295,"h":3.295,"l":3.295,"n":3,"o":3.295,"t":"2026-08-03T17:00:00Z","v":903,"vw":3.295},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-08-03T17:45:00Z","v":150,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-08-03T18:15:00Z","v":2010,"vw":3.27},{"c":3.26,"h":3.27,"l":3.26,"n":12,"o":3.26,"t":"2026-08-03T18:30:00Z","v":2154,"vw":3.26047},{"c":3.28,"h":3.295,"l":3.25,"n":26,"o":3.27,"t":"2026-08-03T18:45:00Z","v":4104,"vw":3.270778},{"c":3.265,"h":3.265,"l":3.25,"n":8,"o":3.25,"t":"2026-08-03T19:30:00Z","v":508,"vw":3.253722},{"c":3.31,"h":3.31,"l":3.28,"n":30,"o":3.28,"t":"2026-08-03T19:45:00Z","v":1417,"vw":3.295707},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-08-03T20:00:00Z","v":591,"vw":3.28},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-04T13:30:00Z","v":264,"vw":3.21},{"c":3.31,"h":3.33,"l":3.31,"n":4,"o":3.33,"t":"2026-08-04T13:45:00Z","v":424,"vw":3.314938},{"c":3.345,"h":3.345,"l":3.31,"n":5,"o":3.32,"t":"2026-08-04T14:30:00Z","v":414,"vw":3.321139},{"c":3.3,"h":3.3,"l":3.285,"n":19,"o":3.29,"t":"2026-08-04T15:00:00Z","v":1865,"vw":3.29081},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-08-04T15:30:00Z","v":307,"vw":3.31},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-08-04T16:30:00Z","v":1000,"vw":3.29},{"c":3.25,"h":3.3597,"l":3.25,"n":12,"o":3.3597,"t":"2026-08-04T17:15:00Z","v":1075,"vw":3.321829},{"c":3.3,"h":3.3,"l":3.29,"n":12,"o":3.3,"t":"2026-08-04T19:00:00Z","v":701,"vw":3.296667},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-08-04T19:15:00Z","v":107,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-08-04T19:30:00Z","v":106,"vw":3.29},{"c":3.278,"h":3.29,"l":3.23,"n":80,"o":3.24,"t":"2026-08-04T19:45:00Z","v":2108,"vw":3.249344},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-08-04T20:00:00Z","v":2957,"vw":3.26},{"c":3.235,"h":3.235,"l":3.235,"n":2,"o":3.235,"t":"2026-08-05T14:15:00Z","v":105,"vw":3.235},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-08-05T14:45:00Z","v":295,"vw":3.2},{"c":3.19,"h":3.2,"l":3.188,"n":13,"o":3.188,"t":"2026-08-05T15:00:00Z","v":12363,"vw":3.19836},{"c":3.18,"h":3.19,"l":3.18,"n":6,"o":3.19,"t":"2026-08-05T16:00:00Z","v":602,"vw":3.183344},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-08-05T16:15:00Z","v":114,"vw":3.175},{"c":3.12,"h":3.15,"l":3.12,"n":6,"o":3.15,"t":"2026-08-05T16:45:00Z","v":3360,"vw":3.149091},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-08-05T17:00:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-08-05T17:15:00Z","v":283,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-08-05T17:30:00Z","v":201,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-05T18:15:00Z","v":324,"vw":3.15},{"c":3.19,"h":3.19,"l":3.155,"n":9,"o":3.155,"t":"2026-08-05T19:15:00Z","v":3000,"vw":3.187333},{"c":3.2,"h":3.2,"l":3.15,"n":31,"o":3.15,"t":"2026-08-05T19:45:00Z","v":4506,"vw":3.184166},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-08-05T20:00:00Z","v":1772,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-08-06T13:30:00Z","v":461,"vw":3.17},{"c":2.95,"h":3.21,"l":2.95,"n":59,"o":3.21,"t":"2026-08-06T14:30:00Z","v":39748,"vw":2.966513},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-08-06T14:45:00Z","v":302,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-06T15:00:00Z","v":300,"vw":3.11},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-08-06T15:30:00Z","v":150,"vw":3.125},{"c":3.07,"h":3.08,"l":3.07,"n":11,"o":3.08,"t":"2026-08-06T16:00:00Z","v":707,"vw":3.075013},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-06T16:45:00Z","v":302,"vw":3.07},{"c":3.0799,"h":3.0799,"l":3.06,"n":7,"o":3.06,"t":"2026-08-06T17:00:00Z","v":1029,"vw":3.07108},{"c":3.08,"h":3.08,"l":3.07,"n":13,"o":3.07,"t":"2026-08-06T17:15:00Z","v":1601,"vw":3.075139},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-06T18:15:00Z","v":993,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-06T18:30:00Z","v":205,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-06T19:00:00Z","v":311,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-06T19:15:00Z","v":426,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-06T19:30:00Z","v":264,"vw":3.07},{"c":3.14,"h":3.15,"l":3.12,"n":26,"o":3.12,"t":"2026-08-06T19:45:00Z","v":2594,"vw":3.133486},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-08-06T20:00:00Z","v":246,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-08-07T14:00:00Z","v":703,"vw":3.13},{"c":3.019,"h":3.019,"l":3.019,"n":6,"o":3.019,"t":"2026-08-07T15:00:00Z","v":323,"vw":3.019},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-08-07T15:15:00Z","v":129,"vw":3.105},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-08-07T17:45:00Z","v":234,"vw":3.08},{"c":3.145,"h":3.15,"l":3.12,"n":33,"o":3.12,"t":"2026-08-07T19:45:00Z","v":1591,"vw":3.135985},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-08-07T20:00:00Z","v":285,"vw":3.14},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-07T22:30:00Z","v":100,"vw":3.2},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-08-10T13:30:00Z","v":420,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":22,"o":3.14,"t":"2026-08-10T14:00:00Z","v":203,"vw":3.14},{"c":3.12,"h":3.135,"l":3.08,"n":43,"o":3.085,"t":"2026-08-10T17:45:00Z","v":8475,"vw":3.103289},{"c":3.1,"h":3.1,"l":3.08,"n":9,"o":3.09,"t":"2026-08-10T18:00:00Z","v":650,"vw":3.09},{"c":3.065,"h":3.065,"l":3.065,"n":5,"o":3.065,"t":"2026-08-10T18:30:00Z","v":144,"vw":3.065},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-08-10T20:00:00Z","v":251,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":8,"o":3.09,"t":"2026-08-11T13:30:00Z","v":333,"vw":3.09},{"c":3.02,"h":3.05,"l":3.02,"n":5,"o":3.05,"t":"2026-08-11T14:00:00Z","v":700,"vw":3.039286},{"c":3.1,"h":3.1,"l":3.045,"n":7,"o":3.045,"t":"2026-08-11T14:15:00Z","v":2309,"vw":3.07973},{"c":3.1074,"h":3.1074,"l":3.1074,"n":1,"o":3.1074,"t":"2026-08-11T14:45:00Z","v":250,"vw":3.1074},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-08-11T15:00:00Z","v":1006,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-11T15:30:00Z","v":100,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-08-11T15:45:00Z","v":1087,"vw":3.07},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-11T16:15:00Z","v":100,"vw":3.03},{"c":3.08,"h":3.08,"l":3.08,"n":13,"o":3.08,"t":"2026-08-11T16:45:00Z","v":1605,"vw":3.08},{"c":3.0899,"h":3.09,"l":3.0899,"n":25,"o":3.09,"t":"2026-08-11T17:45:00Z","v":2020,"vw":3.08995},{"c":3.06,"h":3.062,"l":3.06,"n":2,"o":3.062,"t":"2026-08-11T18:30:00Z","v":800,"vw":3.0605},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-08-11T20:00:00Z","v":139,"vw":3.1},{"c":3.06,"h":3.1,"l":3.06,"n":4,"o":3.1,"t":"2026-08-12T13:30:00Z","v":1243,"vw":3.096164},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-12T13:45:00Z","v":400,"vw":3.11},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-08-12T16:30:00Z","v":397,"vw":3.06},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-08-12T16:45:00Z","v":107,"vw":3.055},{"c":3.0676,"h":3.0676,"l":3.0676,"n":1,"o":3.0676,"t":"2026-08-12T17:15:00Z","v":106,"vw":3.0676},{"c":3.0895,"h":3.0895,"l":3.0895,"n":1,"o":3.0895,"t":"2026-08-12T18:00:00Z","v":107,"vw":3.0895},{"c":3.055,"h":3.055,"l":3.055,"n":3,"o":3.055,"t":"2026-08-12T19:45:00Z","v":893,"vw":3.055},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-08-12T20:00:00Z","v":271,"vw":3.09},{"c":3.135,"h":3.135,"l":3.02,"n":4,"o":3.02,"t":"2026-08-13T13:30:00Z","v":371,"vw":3.09435},{"c":3.06,"h":3.1,"l":3.06,"n":9,"o":3.1,"t":"2026-08-13T14:30:00Z","v":11578,"vw":3.097203},{"c":3.11,"h":3.12,"l":3.1,"n":18,"o":3.1,"t":"2026-08-13T15:30:00Z","v":3454,"vw":3.108822},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-13T16:00:00Z","v":100,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-08-13T16:45:00Z","v":300,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-08-13T17:15:00Z","v":500,"vw":3.11},{"c":3.1001,"h":3.11,"l":3.1,"n":11,"o":3.11,"t":"2026-08-13T17:30:00Z","v":1340,"vw":3.105337},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-13T18:00:00Z","v":100,"vw":3.125},{"c":3.115,"h":3.115,"l":3.115,"n":5,"o":3.115,"t":"2026-08-13T18:30:00Z","v":520,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":5,"o":3.115,"t":"2026-08-13T18:45:00Z","v":500,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-08-13T19:15:00Z","v":203,"vw":3.115},{"c":3.15,"h":3.15,"l":3.1299,"n":27,"o":3.13,"t":"2026-08-13T19:30:00Z","v":5583,"vw":3.145767},{"c":3.11,"h":3.12,"l":3.11,"n":13,"o":3.12,"t":"2026-08-13T19:45:00Z","v":2686,"vw":3.110385},{"c":3,"h":3.1,"l":3,"n":38,"o":3.1,"t":"2026-08-14T13:30:00Z","v":8779,"vw":3.061654},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-08-14T13:45:00Z","v":452,"vw":3.09},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-08-14T14:30:00Z","v":301,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-08-14T14:45:00Z","v":419,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-08-14T17:00:00Z","v":295,"vw":3.05},{"c":3.03,"h":3.045,"l":3.03,"n":7,"o":3.045,"t":"2026-08-14T17:45:00Z","v":224,"vw":3.0375},{"c":3.07,"h":3.07,"l":3.045,"n":12,"o":3.045,"t":"2026-08-14T18:00:00Z","v":2808,"vw":3.059815},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-08-14T18:45:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.1,"l":3.04,"n":27,"o":3.04,"t":"2026-08-14T19:00:00Z","v":5095,"vw":3.086208},{"c":3.04,"h":3.06,"l":3.03,"n":53,"o":3.05,"t":"2026-08-14T19:45:00Z","v":6156,"vw":3.041643},{"c":3.1424,"h":3.1424,"l":3.05,"n":8,"o":3.05,"t":"2026-08-17T13:30:00Z","v":1924,"vw":3.118672},{"c":3.1384,"h":3.1499,"l":3.05,"n":21,"o":3.1,"t":"2026-08-17T13:45:00Z","v":12844,"vw":3.114247},{"c":3.085,"h":3.12,"l":3.085,"n":4,"o":3.11,"t":"2026-08-17T14:00:00Z","v":523,"vw":3.097},{"c":3.05,"h":3.085,"l":3.05,"n":4,"o":3.085,"t":"2026-08-17T14:30:00Z","v":1483,"vw":3.082638},{"c":3.07,"h":3.07,"l":3.0684,"n":2,"o":3.0684,"t":"2026-08-17T15:00:00Z","v":273,"vw":3.068986},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-17T15:15:00Z","v":100,"vw":3.06},{"c":3.085,"h":3.085,"l":3.085,"n":2,"o":3.085,"t":"2026-08-17T16:00:00Z","v":204,"vw":3.085},{"c":3.065,"h":3.065,"l":3.05,"n":3,"o":3.065,"t":"2026-08-17T17:45:00Z","v":1800,"vw":3.064167},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-08-17T18:45:00Z","v":352,"vw":3.08},{"c":3.065,"h":3.065,"l":3.0541,"n":5,"o":3.0541,"t":"2026-08-17T19:15:00Z","v":1211,"vw":3.064092},{"c":3.01,"h":3.052,"l":3.01,"n":17,"o":3.052,"t":"2026-08-17T19:30:00Z","v":6373,"vw":3.049482},{"c":3.01,"h":3.03,"l":3.01,"n":38,"o":3.03,"t":"2026-08-17T19:45:00Z","v":6392,"vw":3.01211},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-17T20:00:00Z","v":1455,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-08-18T13:30:00Z","v":400,"vw":3.01},{"c":3.01,"h":3.09,"l":3.01,"n":27,"o":3.07,"t":"2026-08-18T13:45:00Z","v":8104,"vw":3.070192},{"c":3.045,"h":3.09,"l":3.045,"n":3,"o":3.09,"t":"2026-08-18T14:00:00Z","v":1116,"vw":3.081935},{"c":3.07,"h":3.09,"l":3.07,"n":22,"o":3.08,"t":"2026-08-18T14:15:00Z","v":5717,"vw":3.088217},{"c":3.065,"h":3.065,"l":3.02,"n":6,"o":3.02,"t":"2026-08-18T14:30:00Z","v":703,"vw":3.058571},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-08-18T14:45:00Z","v":101,"vw":3.075},{"c":3.06,"h":3.1125,"l":3.06,"n":9,"o":3.1125,"t":"2026-08-18T15:30:00Z","v":1597,"vw":3.070505},{"c":3.0548,"h":3.0548,"l":3.0548,"n":4,"o":3.0548,"t":"2026-08-18T15:45:00Z","v":103,"vw":3.0548},{"c":3.02,"h":3.08,"l":3.012,"n":43,"o":3.07,"t":"2026-08-18T17:00:00Z","v":12914,"vw":3.074537},{"c":3.0322,"h":3.0322,"l":3.0322,"n":3,"o":3.0322,"t":"2026-08-18T17:45:00Z","v":105,"vw":3.0322},{"c":3.0666,"h":3.0666,"l":3.0666,"n":1,"o":3.0666,"t":"2026-08-18T19:15:00Z","v":120,"vw":3.0666},{"c":3.045,"h":3.05,"l":3.042,"n":45,"o":3.05,"t":"2026-08-18T19:45:00Z","v":4702,"vw":3.048494},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-18T20:00:00Z","v":149,"vw":3.05},{"c":3.02,"h":3.02,"l":3.0001,"n":9,"o":3.02,"t":"2026-08-19T13:30:00Z","v":1431,"vw":3.01682},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-19T13:45:00Z","v":1000,"vw":3.04},{"c":3.0097,"h":3.0097,"l":3.0097,"n":3,"o":3.0097,"t":"2026-08-19T14:15:00Z","v":205,"vw":3.0097},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-19T16:15:00Z","v":100,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-08-19T16:30:00Z","v":373,"vw":3.03},{"c":3.03,"h":3.03,"l":3.02,"n":7,"o":3.02,"t":"2026-08-19T16:45:00Z","v":550,"vw":3.027333},{"c":3.03,"h":3.0482,"l":3.03,"n":7,"o":3.0482,"t":"2026-08-19T17:00:00Z","v":5601,"vw":3.045272},{"c":3.02,"h":3.02,"l":3.015,"n":11,"o":3.02,"t":"2026-08-19T18:00:00Z","v":678,"vw":3.019135},{"c":3.05,"h":3.06,"l":3.0446,"n":12,"o":3.0446,"t":"2026-08-19T18:30:00Z","v":4058,"vw":3.050503},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-08-19T18:45:00Z","v":202,"vw":3.055},{"c":3.065,"h":3.08,"l":3.065,"n":15,"o":3.065,"t":"2026-08-19T19:45:00Z","v":1099,"vw":3.075192},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-19T20:00:00Z","v":1489,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-08-20T13:45:00Z","v":5707,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-20T14:00:00Z","v":100,"vw":3.04},{"c":3.1016,"h":3.1016,"l":3.1016,"n":1,"o":3.1016,"t":"2026-08-20T15:15:00Z","v":960,"vw":3.1016},{"c":3.04,"h":3.05,"l":3.04,"n":6,"o":3.05,"t":"2026-08-20T15:45:00Z","v":1264,"vw":3.040813},{"c":3.05,"h":3.051,"l":3.05,"n":2,"o":3.051,"t":"2026-08-20T18:30:00Z","v":3000,"vw":3.0505},{"c":3.1499,"h":3.1499,"l":3.1499,"n":1,"o":3.1499,"t":"2026-08-20T19:30:00Z","v":12770,"vw":3.1499},{"c":3.1383,"h":3.1383,"l":3.0707,"n":9,"o":3.0707,"t":"2026-08-20T19:45:00Z","v":1336,"vw":3.1031},{"c":3.0206,"h":3.05,"l":3.0206,"n":10,"o":3.05,"t":"2026-08-21T14:45:00Z","v":844,"vw":3.033594},{"c":3.095,"h":3.095,"l":3.095,"n":3,"o":3.095,"t":"2026-08-21T15:00:00Z","v":136,"vw":3.095},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-08-21T16:00:00Z","v":915,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":10,"o":3.1,"t":"2026-08-21T17:45:00Z","v":535,"vw":3.097403},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-21T20:00:00Z","v":350,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-08-24T13:30:00Z","v":340,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-08-24T20:00:00Z","v":163,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-08-25T17:15:00Z","v":104,"vw":3.07},{"c":3.1,"h":3.1,"l":3.07,"n":6,"o":3.07,"t":"2026-08-25T17:30:00Z","v":1146,"vw":3.096502},{"c":3.11,"h":3.11,"l":3.07,"n":13,"o":3.0928,"t":"2026-08-25T17:45:00Z","v":3577,"vw":3.097605},{"c":3.109,"h":3.1106,"l":3.109,"n":7,"o":3.1106,"t":"2026-08-25T18:00:00Z","v":6824,"vw":3.110082},{"c":3.102,"h":3.102,"l":3.102,"n":1,"o":3.102,"t":"2026-08-25T18:15:00Z","v":569,"vw":3.102},{"c":3.1012,"h":3.13,"l":3.1012,"n":5,"o":3.1299,"t":"2026-08-25T19:00:00Z","v":2405,"vw":3.125571},{"c":3.125,"h":3.125,"l":3.125,"n":6,"o":3.125,"t":"2026-08-25T19:30:00Z","v":1453,"vw":3.125},{"c":3.12,"h":3.12,"l":3.1,"n":13,"o":3.12,"t":"2026-08-25T19:45:00Z","v":1092,"vw":3.109804},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-08-26T13:30:00Z","v":218,"vw":3.14},{"c":3.17,"h":3.17,"l":3.14,"n":42,"o":3.14,"t":"2026-08-26T15:00:00Z","v":9248,"vw":3.15958},{"c":3.15,"h":3.16,"l":3.15,"n":17,"o":3.16,"t":"2026-08-26T15:15:00Z","v":5420,"vw":3.150383},{"c":3.1588,"h":3.1588,"l":3.1588,"n":1,"o":3.1588,"t":"2026-08-26T16:45:00Z","v":1000,"vw":3.1588},{"c":3.15,"h":3.155,"l":3.15,"n":3,"o":3.155,"t":"2026-08-26T18:00:00Z","v":1647,"vw":3.152591},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-26T18:30:00Z","v":600,"vw":3.15},{"c":3.05,"h":3.085,"l":3.05,"n":8,"o":3.085,"t":"2026-08-26T19:45:00Z","v":422,"vw":3.073333},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-26T20:00:00Z","v":112,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-08-27T13:30:00Z","v":327,"vw":3.11},{"c":3.11,"h":3.165,"l":3.11,"n":27,"o":3.12,"t":"2026-08-27T14:15:00Z","v":10096,"vw":3.136525},{"c":3.1386,"h":3.1386,"l":3.1386,"n":2,"o":3.1386,"t":"2026-08-27T16:00:00Z","v":161,"vw":3.1386},{"c":3.07,"h":3.11,"l":3.07,"n":5,"o":3.11,"t":"2026-08-27T16:45:00Z","v":550,"vw":3.101111},{"c":3.0501,"h":3.0501,"l":3.0501,"n":1,"o":3.0501,"t":"2026-08-27T18:15:00Z","v":12770,"vw":3.0501},{"c":3.0692,"h":3.0692,"l":3.06,"n":2,"o":3.06,"t":"2026-08-27T18:45:00Z","v":1100,"vw":3.068364},{"c":3.11,"h":3.11,"l":3.035,"n":37,"o":3.05,"t":"2026-08-27T19:45:00Z","v":2897,"vw":3.078162},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-27T20:00:00Z","v":652,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-28T13:30:00Z","v":10681,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-08-28T14:00:00Z","v":229,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-08-28T14:30:00Z","v":415,"vw":3.09},{"c":3.1038,"h":3.1038,"l":3.1038,"n":3,"o":3.1038,"t":"2026-08-28T16:15:00Z","v":1138,"vw":3.1038},{"c":3.102,"h":3.102,"l":3.102,"n":1,"o":3.102,"t":"2026-08-28T19:15:00Z","v":121,"vw":3.102},{"c":3.12,"h":3.14,"l":3.09,"n":22,"o":3.11,"t":"2026-08-28T19:30:00Z","v":6757,"vw":3.115951},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-08-28T20:00:00Z","v":674,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-08-31T13:30:00Z","v":1070,"vw":3.15},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-08-31T13:45:00Z","v":209,"vw":3.1},{"c":3.09,"h":3.115,"l":3.09,"n":13,"o":3.115,"t":"2026-08-31T14:15:00Z","v":904,"vw":3.103108},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-08-31T16:15:00Z","v":162,"vw":3.09},{"c":3.11,"h":3.13,"l":3.08,"n":41,"o":3.09,"t":"2026-08-31T16:30:00Z","v":6375,"vw":3.115317},{"c":3.13,"h":3.13,"l":3.13,"n":12,"o":3.13,"t":"2026-08-31T17:00:00Z","v":2602,"vw":3.13},{"c":3.1183,"h":3.1183,"l":3.1183,"n":2,"o":3.1183,"t":"2026-08-31T17:45:00Z","v":106,"vw":3.1183},{"c":3.1,"h":3.11,"l":3.1,"n":7,"o":3.11,"t":"2026-08-31T18:30:00Z","v":935,"vw":3.102151},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-08-31T18:45:00Z","v":161,"vw":3.065},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-08-31T19:30:00Z","v":404,"vw":3.1},{"c":3.14,"h":3.14,"l":3.11,"n":10,"o":3.14,"t":"2026-08-31T19:45:00Z","v":669,"vw":3.12995},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-08-31T20:00:00Z","v":688,"vw":3.14},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-09-01T14:00:00Z","v":1308,"vw":3.1},{"c":3.09,"h":3.1,"l":3.05,"n":9,"o":3.05,"t":"2026-09-01T14:45:00Z","v":4453,"vw":3.09816},{"c":3.08,"h":3.1,"l":3.08,"n":23,"o":3.1,"t":"2026-09-01T15:00:00Z","v":12401,"vw":3.086692},{"c":3.05,"h":3.0508,"l":3.04,"n":9,"o":3.042,"t":"2026-09-01T15:15:00Z","v":1720,"vw":3.046847},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-09-01T16:00:00Z","v":1000,"vw":3.075},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-01T16:30:00Z","v":1037,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-09-01T17:00:00Z","v":859,"vw":3.05},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-09-01T17:15:00Z","v":201,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-09-01T17:30:00Z","v":100,"vw":3.065},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-09-01T18:30:00Z","v":100,"vw":3.0799},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-01T19:15:00Z","v":127,"vw":3.05},{"c":3.085,"h":3.09,"l":3.08,"n":23,"o":3.08,"t":"2026-09-01T19:45:00Z","v":7377,"vw":3.083694},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-01T20:00:00Z","v":519,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":7,"o":3.1,"t":"2026-09-02T13:30:00Z","v":368,"vw":3.095347},{"c":3.0996,"h":3.17,"l":3.0996,"n":2,"o":3.17,"t":"2026-09-02T15:00:00Z","v":375,"vw":3.118373},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-02T16:30:00Z","v":100,"vw":3.17},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-09-02T17:00:00Z","v":1514,"vw":3.1},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-09-02T18:15:00Z","v":102,"vw":3.165},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-02T19:30:00Z","v":100,"vw":3.14},{"c":3.1,"h":3.1075,"l":3.091,"n":72,"o":3.1,"t":"2026-09-02T19:45:00Z","v":2776,"vw":3.097808},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-02T20:00:00Z","v":1266,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-03T13:30:00Z","v":129,"vw":3.11},{"c":3.06,"h":3.07,"l":3.06,"n":5,"o":3.07,"t":"2026-09-03T15:15:00Z","v":3834,"vw":3.069737},{"c":3.0781,"h":3.08,"l":3.07,"n":12,"o":3.07,"t":"2026-09-03T15:30:00Z","v":8112,"vw":3.079755},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-03T16:00:00Z","v":700,"vw":3.07},{"c":3.0744,"h":3.0744,"l":3.0744,"n":1,"o":3.0744,"t":"2026-09-03T16:15:00Z","v":500,"vw":3.0744},{"c":3.0705,"h":3.0705,"l":3.06,"n":2,"o":3.06,"t":"2026-09-03T16:30:00Z","v":1639,"vw":3.069859},{"c":3.0249,"h":3.0249,"l":3.0249,"n":1,"o":3.0249,"t":"2026-09-03T17:30:00Z","v":148,"vw":3.0249},{"c":3.0674,"h":3.0674,"l":3.06,"n":3,"o":3.06,"t":"2026-09-03T18:15:00Z","v":1220,"vw":3.0637},{"c":3.0254,"h":3.04,"l":3.0254,"n":5,"o":3.04,"t":"2026-09-03T18:45:00Z","v":617,"vw":3.037546},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-09-03T19:00:00Z","v":1400,"vw":3.035},{"c":3.0383,"h":3.05,"l":3.0383,"n":23,"o":3.0462,"t":"2026-09-03T19:15:00Z","v":1792,"vw":3.044663},{"c":3.04,"h":3.04,"l":3.04,"n":12,"o":3.04,"t":"2026-09-03T19:45:00Z","v":369,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-03T20:00:00Z","v":181,"vw":3.05},{"c":3.0399,"h":3.0399,"l":3.03,"n":4,"o":3.03,"t":"2026-09-04T14:00:00Z","v":302,"vw":3.0366},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-09-04T14:15:00Z","v":105,"vw":3.025},{"c":3.0399,"h":3.0399,"l":3.0399,"n":1,"o":3.0399,"t":"2026-09-04T15:00:00Z","v":700,"vw":3.0399},{"c":3.0399,"h":3.0399,"l":3.0312,"n":2,"o":3.0312,"t":"2026-09-04T15:15:00Z","v":1400,"vw":3.03555},{"c":3.0285,"h":3.0399,"l":3.02,"n":4,"o":3.0399,"t":"2026-09-04T15:30:00Z","v":2100,"vw":3.029467},{"c":3.02,"h":3.0363,"l":3.02,"n":4,"o":3.0363,"t":"2026-09-04T15:45:00Z","v":3450,"vw":3.023356},{"c":3.0199,"h":3.0199,"l":3.01,"n":13,"o":3.0172,"t":"2026-09-04T16:00:00Z","v":5067,"vw":3.01285},{"c":3.0184,"h":3.0184,"l":3.0184,"n":3,"o":3.0184,"t":"2026-09-04T16:15:00Z","v":824,"vw":3.0184},{"c":3.01,"h":3.0199,"l":3.01,"n":6,"o":3.0199,"t":"2026-09-04T17:00:00Z","v":1650,"vw":3.015035},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-09-04T19:00:00Z","v":300,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-09-04T19:15:00Z","v":200,"vw":3.025},{"c":3.03,"h":3.03,"l":3.025,"n":8,"o":3.03,"t":"2026-09-04T19:45:00Z","v":1792,"vw":3.027597},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-04T20:00:00Z","v":360,"vw":3.04},{"c":2.9,"h":3,"l":2.8738,"n":42,"o":3,"t":"2026-09-08T13:30:00Z","v":10436,"vw":2.921847},{"c":2.9,"h":2.9,"l":2.8856,"n":23,"o":2.8984,"t":"2026-09-08T13:45:00Z","v":10516,"vw":2.89921},{"c":2.8999,"h":2.9,"l":2.89,"n":40,"o":2.9,"t":"2026-09-08T14:00:00Z","v":27630,"vw":2.897893},{"c":2.898,"h":2.898,"l":2.882,"n":4,"o":2.882,"t":"2026-09-08T14:15:00Z","v":449,"vw":2.891434},{"c":2.88,"h":2.895,"l":2.88,"n":6,"o":2.89,"t":"2026-09-08T14:30:00Z","v":834,"vw":2.885268},{"c":2.8999,"h":2.9,"l":2.8999,"n":3,"o":2.9,"t":"2026-09-08T14:45:00Z","v":22933,"vw":2.899948},{"c":2.8964,"h":2.9,"l":2.89,"n":12,"o":2.9,"t":"2026-09-08T15:00:00Z","v":4994,"vw":2.899475},{"c":2.9,"h":2.9,"l":2.8999,"n":3,"o":2.8999,"t":"2026-09-08T15:15:00Z","v":1700,"vw":2.899965},{"c":2.8999,"h":2.9,"l":2.89,"n":25,"o":2.9,"t":"2026-09-08T15:30:00Z","v":20397,"vw":2.899884},{"c":2.89,"h":2.9,"l":2.89,"n":10,"o":2.9,"t":"2026-09-08T15:45:00Z","v":2655,"vw":2.896599},{"c":2.895,"h":2.8988,"l":2.895,"n":4,"o":2.895,"t":"2026-09-08T16:00:00Z","v":384,"vw":2.896138},{"c":2.895,"h":2.9,"l":2.8939,"n":22,"o":2.895,"t":"2026-09-08T16:15:00Z","v":26169,"vw":2.899477},{"c":2.9,"h":2.9,"l":2.8991,"n":9,"o":2.8999,"t":"2026-09-08T16:30:00Z","v":5405,"vw":2.899728},{"c":2.895,"h":2.9,"l":2.895,"n":6,"o":2.9,"t":"2026-09-08T16:45:00Z","v":2820,"vw":2.899823},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-09-08T17:15:00Z","v":100,"vw":2.895},{"c":2.895,"h":2.9,"l":2.89,"n":14,"o":2.9,"t":"2026-09-08T17:30:00Z","v":4921,"vw":2.897909},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-08T18:00:00Z","v":216,"vw":2.9},{"c":2.89,"h":2.9,"l":2.89,"n":50,"o":2.9,"t":"2026-09-08T18:15:00Z","v":21231,"vw":2.898485},{"c":2.9,"h":2.9,"l":2.89,"n":15,"o":2.895,"t":"2026-09-08T18:30:00Z","v":4652,"vw":2.896998},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-08T18:45:00Z","v":305,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-09-08T19:15:00Z","v":415,"vw":2.89},{"c":2.89,"h":2.8981,"l":2.88,"n":8,"o":2.88,"t":"2026-09-08T19:30:00Z","v":14818,"vw":2.881254},{"c":2.895,"h":2.9,"l":2.89,"n":12,"o":2.9,"t":"2026-09-08T19:45:00Z","v":7114,"vw":2.89949},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-08T20:00:00Z","v":276,"vw":2.89},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-09T13:30:00Z","v":2582,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-09T13:45:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-09T14:00:00Z","v":562,"vw":2.9},{"c":2.92,"h":2.92,"l":2.89,"n":2,"o":2.89,"t":"2026-09-09T14:30:00Z","v":564,"vw":2.914681},{"c":2.905,"h":2.905,"l":2.89,"n":3,"o":2.89,"t":"2026-09-09T14:45:00Z","v":775,"vw":2.902114},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-09-09T15:00:00Z","v":1258,"vw":2.89},{"c":2.8704,"h":2.895,"l":2.8704,"n":14,"o":2.895,"t":"2026-09-09T15:15:00Z","v":4347,"vw":2.886178},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-09-09T15:45:00Z","v":1250,"vw":2.875},{"c":2.835,"h":2.86,"l":2.835,"n":15,"o":2.86,"t":"2026-09-09T16:15:00Z","v":1853,"vw":2.858438},{"c":2.88,"h":2.88,"l":2.86,"n":8,"o":2.86,"t":"2026-09-09T16:45:00Z","v":3908,"vw":2.878683},{"c":2.8849,"h":2.8896,"l":2.8849,"n":2,"o":2.8896,"t":"2026-09-09T17:15:00Z","v":406,"vw":2.887215},{"c":2.9,"h":2.9,"l":2.888,"n":23,"o":2.888,"t":"2026-09-09T17:45:00Z","v":4690,"vw":2.891981},{"c":2.9385,"h":2.9385,"l":2.9385,"n":1,"o":2.9385,"t":"2026-09-09T18:00:00Z","v":204,"vw":2.9385},{"c":2.895,"h":2.895,"l":2.895,"n":2,"o":2.895,"t":"2026-09-09T18:30:00Z","v":245,"vw":2.895},{"c":2.9399,"h":2.9399,"l":2.9399,"n":1,"o":2.9399,"t":"2026-09-09T19:15:00Z","v":246,"vw":2.9399},{"c":2.9,"h":2.95,"l":2.9,"n":24,"o":2.93,"t":"2026-09-09T19:30:00Z","v":5281,"vw":2.936923},{"c":2.97,"h":2.97,"l":2.9,"n":84,"o":2.9,"t":"2026-09-09T19:45:00Z","v":1666,"vw":2.937608},{"c":3.1219,"h":3.1219,"l":3.1219,"n":1,"o":3.1219,"t":"2026-09-09T22:45:00Z","v":160,"vw":3.1219},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-10T13:30:00Z","v":273,"vw":2.96},{"c":2.924,"h":2.96,"l":2.924,"n":7,"o":2.96,"t":"2026-09-10T14:00:00Z","v":498,"vw":2.952516},{"c":2.9295,"h":2.9295,"l":2.9295,"n":2,"o":2.9295,"t":"2026-09-10T16:00:00Z","v":504,"vw":2.9295},{"c":2.9285,"h":2.9285,"l":2.9285,"n":1,"o":2.9285,"t":"2026-09-10T18:15:00Z","v":161,"vw":2.9285},{"c":2.9412,"h":2.9412,"l":2.9412,"n":1,"o":2.9412,"t":"2026-09-10T19:00:00Z","v":192,"vw":2.9412},{"c":2.995,"h":2.995,"l":2.995,"n":4,"o":2.995,"t":"2026-09-10T19:45:00Z","v":112,"vw":2.995},{"c":2.965,"h":2.965,"l":2.965,"n":4,"o":2.965,"t":"2026-09-10T20:00:00Z","v":251,"vw":2.965},{"c":2.895,"h":2.96,"l":2.895,"n":12,"o":2.96,"t":"2026-09-11T13:30:00Z","v":638,"vw":2.938998},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-11T13:45:00Z","v":448,"vw":2.96},{"c":2.93,"h":2.93,"l":2.91,"n":2,"o":2.91,"t":"2026-09-11T14:15:00Z","v":247,"vw":2.921903},{"c":2.91,"h":2.94,"l":2.91,"n":6,"o":2.94,"t":"2026-09-11T19:45:00Z","v":680,"vw":2.919167},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-11T20:00:00Z","v":590,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-14T13:30:00Z","v":487,"vw":2.91},{"c":2.9,"h":2.9,"l":2.885,"n":11,"o":2.885,"t":"2026-09-14T14:30:00Z","v":896,"vw":2.888783},{"c":2.8989,"h":2.9,"l":2.885,"n":15,"o":2.89,"t":"2026-09-14T14:45:00Z","v":1736,"vw":2.897339},{"c":2.91,"h":2.945,"l":2.91,"n":16,"o":2.92,"t":"2026-09-14T15:00:00Z","v":3043,"vw":2.930702},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-14T15:45:00Z","v":100,"vw":2.97},{"c":2.9,"h":2.978,"l":2.9,"n":2,"o":2.978,"t":"2026-09-14T16:00:00Z","v":345,"vw":2.955391},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-14T16:45:00Z","v":108,"vw":2.98},{"c":2.97,"h":2.98,"l":2.97,"n":2,"o":2.98,"t":"2026-09-14T17:00:00Z","v":200,"vw":2.975},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-14T17:15:00Z","v":3001,"vw":2.99},{"c":2.92,"h":2.99,"l":2.92,"n":14,"o":2.99,"t":"2026-09-14T18:15:00Z","v":640,"vw":2.963085},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-14T18:45:00Z","v":108,"vw":3},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-14T19:45:00Z","v":150,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-14T20:00:00Z","v":226,"vw":2.94},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-15T10:45:00Z","v":100,"vw":2.88},{"c":2.945,"h":2.945,"l":2.87,"n":9,"o":2.94,"t":"2026-09-15T14:45:00Z","v":3450,"vw":2.9289},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-15T15:45:00Z","v":100,"vw":2.94},{"c":2.85,"h":2.9,"l":2.85,"n":5,"o":2.9,"t":"2026-09-15T17:15:00Z","v":636,"vw":2.874727},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-15T17:30:00Z","v":200,"vw":2.86},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-15T17:45:00Z","v":200,"vw":2.89},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.89,"t":"2026-09-15T18:15:00Z","v":470,"vw":2.895},{"c":2.92,"h":2.92,"l":2.9,"n":17,"o":2.9,"t":"2026-09-15T18:30:00Z","v":6003,"vw":2.901401},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-09-15T19:00:00Z","v":2248,"vw":2.9},{"c":2.9199,"h":2.9199,"l":2.9,"n":6,"o":2.9,"t":"2026-09-15T19:15:00Z","v":445,"vw":2.907345},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-15T20:00:00Z","v":117,"vw":2.89},{"c":2.8619,"h":2.9,"l":2.8619,"n":5,"o":2.9,"t":"2026-09-16T13:30:00Z","v":5120,"vw":2.865305},{"c":2.8801,"h":2.8801,"l":2.8801,"n":1,"o":2.8801,"t":"2026-09-16T14:00:00Z","v":316,"vw":2.8801},{"c":2.835,"h":2.89,"l":2.82,"n":54,"o":2.89,"t":"2026-09-16T14:30:00Z","v":5758,"vw":2.870012},{"c":2.87,"h":2.87,"l":2.83,"n":9,"o":2.83,"t":"2026-09-16T14:45:00Z","v":673,"vw":2.848},{"c":2.9,"h":2.9,"l":2.86,"n":28,"o":2.86,"t":"2026-09-16T15:00:00Z","v":3559,"vw":2.894539},{"c":2.88,"h":2.895,"l":2.88,"n":3,"o":2.895,"t":"2026-09-16T15:15:00Z","v":938,"vw":2.881726},{"c":2.885,"h":2.9,"l":2.885,"n":22,"o":2.9,"t":"2026-09-16T15:30:00Z","v":6808,"vw":2.887769},{"c":2.8629,"h":2.8629,"l":2.8629,"n":1,"o":2.8629,"t":"2026-09-16T15:45:00Z","v":900,"vw":2.8629},{"c":2.86,"h":2.8799,"l":2.86,"n":12,"o":2.87,"t":"2026-09-16T16:00:00Z","v":1788,"vw":2.864698},{"c":2.87,"h":2.8776,"l":2.87,"n":3,"o":2.8776,"t":"2026-09-16T16:30:00Z","v":605,"vw":2.876333},{"c":2.86,"h":2.8799,"l":2.86,"n":14,"o":2.87,"t":"2026-09-16T16:45:00Z","v":972,"vw":2.868317},{"c":2.86,"h":2.86,"l":2.86,"n":9,"o":2.86,"t":"2026-09-16T17:00:00Z","v":2545,"vw":2.86},{"c":2.89,"h":2.89,"l":2.87,"n":32,"o":2.8799,"t":"2026-09-16T17:30:00Z","v":3812,"vw":2.878774},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-16T17:45:00Z","v":150,"vw":2.89},{"c":2.86,"h":2.88,"l":2.86,"n":5,"o":2.88,"t":"2026-09-16T18:00:00Z","v":1304,"vw":2.863129},{"c":2.87,"h":2.8758,"l":2.865,"n":9,"o":2.8758,"t":"2026-09-16T18:15:00Z","v":646,"vw":2.870667},{"c":2.85,"h":2.86,"l":2.845,"n":16,"o":2.86,"t":"2026-09-16T18:30:00Z","v":2566,"vw":2.854737},{"c":2.845,"h":2.845,"l":2.845,"n":1,"o":2.845,"t":"2026-09-16T18:45:00Z","v":100,"vw":2.845},{"c":2.82,"h":2.85,"l":2.82,"n":36,"o":2.83,"t":"2026-09-16T19:15:00Z","v":2582,"vw":2.829122},{"c":2.835,"h":2.86,"l":2.82,"n":68,"o":2.845,"t":"2026-09-16T19:30:00Z","v":2660,"vw":2.832187},{"c":2.87,"h":2.87,"l":2.82,"n":135,"o":2.835,"t":"2026-09-16T19:45:00Z","v":7390,"vw":2.84015},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-16T20:00:00Z","v":1038,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-17T13:30:00Z","v":183,"vw":2.86},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-09-17T13:45:00Z","v":119,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-17T14:00:00Z","v":231,"vw":2.89},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-17T14:15:00Z","v":239,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-17T14:30:00Z","v":1461,"vw":2.96},{"c":2.9,"h":2.9,"l":2.9,"n":13,"o":2.9,"t":"2026-09-17T14:45:00Z","v":1306,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-09-17T15:30:00Z","v":169,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-17T15:45:00Z","v":100,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-17T16:15:00Z","v":200,"vw":2.91},{"c":2.89,"h":2.9022,"l":2.88,"n":16,"o":2.9,"t":"2026-09-17T17:15:00Z","v":4369,"vw":2.898848},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-17T17:30:00Z","v":253,"vw":2.89},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-17T18:00:00Z","v":100,"vw":2.84},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-17T19:15:00Z","v":567,"vw":2.93},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-17T19:30:00Z","v":120,"vw":2.84},{"c":2.91,"h":2.91,"l":2.91,"n":10,"o":2.91,"t":"2026-09-17T19:45:00Z","v":138,"vw":2.91},{"c":2.88,"h":2.92,"l":2.88,"n":5,"o":2.88,"t":"2026-09-18T14:45:00Z","v":410,"vw":2.890724},{"c":2.8641,"h":2.8641,"l":2.8641,"n":1,"o":2.8641,"t":"2026-09-18T15:00:00Z","v":350,"vw":2.8641},{"c":2.89,"h":2.89,"l":2.87,"n":17,"o":2.89,"t":"2026-09-18T15:30:00Z","v":1437,"vw":2.877317},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-09-18T16:15:00Z","v":326,"vw":2.89},{"c":2.855,"h":2.855,"l":2.855,"n":1,"o":2.855,"t":"2026-09-18T17:45:00Z","v":500,"vw":2.855},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-18T18:15:00Z","v":204,"vw":2.86},{"c":2.8,"h":2.85,"l":2.8,"n":87,"o":2.85,"t":"2026-09-18T19:00:00Z","v":6071,"vw":2.818082},{"c":2.82,"h":2.82,"l":2.8,"n":30,"o":2.8,"t":"2026-09-18T19:15:00Z","v":2425,"vw":2.802738},{"c":2.77,"h":2.81,"l":2.75,"n":54,"o":2.8,"t":"2026-09-18T19:30:00Z","v":11138,"vw":2.776608},{"c":2.87,"h":2.87,"l":2.765,"n":59,"o":2.765,"t":"2026-09-18T19:45:00Z","v":6192,"vw":2.8236},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-18T20:00:00Z","v":7052,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-09-21T13:30:00Z","v":1998,"vw":2.86},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-09-21T14:00:00Z","v":106,"vw":2.845},{"c":2.82,"h":2.84,"l":2.812,"n":4,"o":2.84,"t":"2026-09-21T14:15:00Z","v":900,"vw":2.825333},{"c":2.76,"h":2.82,"l":2.76,"n":10,"o":2.82,"t":"2026-09-21T14:30:00Z","v":1527,"vw":2.804754},{"c":2.78,"h":2.8,"l":2.76,"n":10,"o":2.76,"t":"2026-09-21T14:45:00Z","v":2229,"vw":2.781983},{"c":2.77,"h":2.78,"l":2.76,"n":10,"o":2.78,"t":"2026-09-21T15:00:00Z","v":1502,"vw":2.774},{"c":2.785,"h":2.785,"l":2.76,"n":11,"o":2.76,"t":"2026-09-21T15:15:00Z","v":1349,"vw":2.770417},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-09-21T15:30:00Z","v":417,"vw":2.785},{"c":2.76,"h":2.7643,"l":2.76,"n":9,"o":2.76,"t":"2026-09-21T15:45:00Z","v":2555,"vw":2.762408},{"c":2.75,"h":2.7899,"l":2.75,"n":8,"o":2.76,"t":"2026-09-21T16:00:00Z","v":4825,"vw":2.762968},{"c":2.77,"h":2.77,"l":2.7551,"n":3,"o":2.7551,"t":"2026-09-21T16:15:00Z","v":520,"vw":2.757982},{"c":2.74,"h":2.7899,"l":2.74,"n":20,"o":2.7645,"t":"2026-09-21T16:30:00Z","v":7143,"vw":2.760408},{"c":2.7713,"h":2.7713,"l":2.75,"n":21,"o":2.75,"t":"2026-09-21T16:45:00Z","v":6519,"vw":2.76234},{"c":2.76,"h":2.771,"l":2.76,"n":7,"o":2.771,"t":"2026-09-21T17:00:00Z","v":653,"vw":2.768667},{"c":2.76,"h":2.77,"l":2.74,"n":14,"o":2.76,"t":"2026-09-21T17:15:00Z","v":2964,"vw":2.755191},{"c":2.77,"h":2.77,"l":2.76,"n":5,"o":2.76,"t":"2026-09-21T17:30:00Z","v":572,"vw":2.764475},{"c":2.7601,"h":2.78,"l":2.7601,"n":14,"o":2.77,"t":"2026-09-21T17:45:00Z","v":1653,"vw":2.771501},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-21T18:00:00Z","v":800,"vw":2.76},{"c":2.76,"h":2.8012,"l":2.74,"n":27,"o":2.77,"t":"2026-09-21T18:15:00Z","v":7953,"vw":2.755737},{"c":2.73,"h":2.76,"l":2.73,"n":43,"o":2.76,"t":"2026-09-21T18:30:00Z","v":4499,"vw":2.742875},{"c":2.76,"h":2.76,"l":2.73,"n":12,"o":2.73,"t":"2026-09-21T18:45:00Z","v":2883,"vw":2.752546},{"c":2.7307,"h":2.7307,"l":2.7307,"n":1,"o":2.7307,"t":"2026-09-21T19:00:00Z","v":200,"vw":2.7307},{"c":2.755,"h":2.765,"l":2.73,"n":17,"o":2.765,"t":"2026-09-21T19:15:00Z","v":9845,"vw":2.760112},{"c":2.72,"h":2.7435,"l":2.71,"n":48,"o":2.74,"t":"2026-09-21T19:30:00Z","v":5003,"vw":2.735144},{"c":2.7,"h":2.73,"l":2.69,"n":108,"o":2.71,"t":"2026-09-21T19:45:00Z","v":8324,"vw":2.710266},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-09-21T20:00:00Z","v":1940,"vw":2.69},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-09-22T13:30:00Z","v":857,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-09-22T14:00:00Z","v":483,"vw":2.72},{"c":2.8099,"h":2.8099,"l":2.8099,"n":1,"o":2.8099,"t":"2026-09-22T14:30:00Z","v":150,"vw":2.8099},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-09-22T14:45:00Z","v":118,"vw":2.78},{"c":2.8,"h":2.81,"l":2.8,"n":8,"o":2.8,"t":"2026-09-22T15:45:00Z","v":2519,"vw":2.808993},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-22T16:15:00Z","v":657,"vw":2.85},{"c":2.825,"h":2.855,"l":2.8,"n":25,"o":2.855,"t":"2026-09-22T17:15:00Z","v":1769,"vw":2.823674},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-09-22T18:00:00Z","v":315,"vw":2.82},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-09-22T18:30:00Z","v":107,"vw":2.815},{"c":2.81,"h":2.815,"l":2.81,"n":7,"o":2.815,"t":"2026-09-22T18:45:00Z","v":525,"vw":2.812542},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-22T19:15:00Z","v":107,"vw":2.81},{"c":2.8172,"h":2.8172,"l":2.8172,"n":2,"o":2.8172,"t":"2026-09-22T19:30:00Z","v":107,"vw":2.8172},{"c":2.81,"h":2.81,"l":2.8,"n":14,"o":2.8,"t":"2026-09-22T19:45:00Z","v":867,"vw":2.805298},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-22T20:00:00Z","v":450,"vw":2.82},{"c":2.78,"h":2.78,"l":2.7612,"n":14,"o":2.78,"t":"2026-09-23T17:00:00Z","v":4305,"vw":2.771415},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-23T17:45:00Z","v":767,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-23T18:15:00Z","v":132,"vw":2.79},{"c":2.8,"h":2.8,"l":2.7901,"n":8,"o":2.8,"t":"2026-09-23T18:30:00Z","v":2101,"vw":2.799506},{"c":2.79,"h":2.79,"l":2.79,"n":18,"o":2.79,"t":"2026-09-23T18:45:00Z","v":1984,"vw":2.79},{"c":2.77,"h":2.77,"l":2.74,"n":22,"o":2.76,"t":"2026-09-23T19:15:00Z","v":17191,"vw":2.753858},{"c":2.77,"h":2.77,"l":2.77,"n":12,"o":2.77,"t":"2026-09-23T19:45:00Z","v":471,"vw":2.77},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-23T20:00:00Z","v":122,"vw":2.75},{"c":2.37,"h":2.7,"l":2.37,"n":46,"o":2.7,"t":"2026-09-24T13:00:00Z","v":5321,"vw":2.603208},{"c":2.29,"h":2.4,"l":2.28,"n":74,"o":2.38,"t":"2026-09-24T13:15:00Z","v":12645,"vw":2.337445},{"c":2.29,"h":2.29,"l":2.15,"n":285,"o":2.29,"t":"2026-09-24T13:30:00Z","v":211327,"vw":2.214733},{"c":2.3299,"h":2.3299,"l":2.2,"n":115,"o":2.22,"t":"2026-09-24T13:45:00Z","v":61208,"vw":2.214936},{"c":2.37,"h":2.37,"l":2.2965,"n":75,"o":2.2999,"t":"2026-09-24T14:00:00Z","v":17664,"vw":2.347083},{"c":2.29,"h":2.36,"l":2.29,"n":59,"o":2.36,"t":"2026-09-24T14:15:00Z","v":46878,"vw":2.324234},{"c":2.21,"h":2.29,"l":2.14,"n":167,"o":2.26,"t":"2026-09-24T14:30:00Z","v":104103,"vw":2.17667},{"c":2.115,"h":2.21,"l":2.06,"n":115,"o":2.21,"t":"2026-09-24T14:45:00Z","v":56808,"vw":2.154193},{"c":2.14,"h":2.155,"l":2.11,"n":136,"o":2.15,"t":"2026-09-24T15:00:00Z","v":48922,"vw":2.137886},{"c":2.12,"h":2.16,"l":2.12,"n":98,"o":2.144,"t":"2026-09-24T15:15:00Z","v":24649,"vw":2.128219},{"c":2.155,"h":2.155,"l":2.1,"n":89,"o":2.13,"t":"2026-09-24T15:30:00Z","v":27030,"vw":2.117702},{"c":2.1,"h":2.15,"l":2.1,"n":71,"o":2.1,"t":"2026-09-24T15:45:00Z","v":13728,"vw":2.11133},{"c":2.1,"h":2.115,"l":2.1,"n":119,"o":2.1,"t":"2026-09-24T16:00:00Z","v":17122,"vw":2.106161},{"c":2.16,"h":2.2,"l":2.1,"n":93,"o":2.1,"t":"2026-09-24T16:15:00Z","v":30737,"vw":2.15928},{"c":2.16,"h":2.2,"l":2.15,"n":122,"o":2.15,"t":"2026-09-24T16:30:00Z","v":39156,"vw":2.18302},{"c":2.21,"h":2.23,"l":2.16,"n":79,"o":2.17,"t":"2026-09-24T16:45:00Z","v":33606,"vw":2.181155},{"c":2.2,"h":2.21,"l":2.1887,"n":47,"o":2.21,"t":"2026-09-24T17:00:00Z","v":12495,"vw":2.201311},{"c":2.2,"h":2.22,"l":2.2,"n":42,"o":2.2,"t":"2026-09-24T17:15:00Z","v":10122,"vw":2.20974},{"c":2.15,"h":2.2,"l":2.15,"n":45,"o":2.2,"t":"2026-09-24T17:30:00Z","v":16950,"vw":2.175906},{"c":2.15,"h":2.17,"l":2.15,"n":26,"o":2.15,"t":"2026-09-24T17:45:00Z","v":8011,"vw":2.153239},{"c":2.2087,"h":2.2087,"l":2.15,"n":19,"o":2.155,"t":"2026-09-24T18:00:00Z","v":1522,"vw":2.162297},{"c":2.3628,"h":2.38,"l":2.22,"n":165,"o":2.22,"t":"2026-09-24T18:15:00Z","v":36807,"vw":2.319421},{"c":2.3264,"h":2.35,"l":2.32,"n":115,"o":2.35,"t":"2026-09-24T18:30:00Z","v":21017,"vw":2.335722},{"c":2.34,"h":2.36,"l":2.34,"n":26,"o":2.35,"t":"2026-09-24T18:45:00Z","v":929,"vw":2.348333},{"c":2.31,"h":2.37,"l":2.3096,"n":138,"o":2.365,"t":"2026-09-24T19:00:00Z","v":19409,"vw":2.343209},{"c":2.355,"h":2.4,"l":2.31,"n":109,"o":2.36,"t":"2026-09-24T19:15:00Z","v":13331,"vw":2.379296},{"c":2.355,"h":2.355,"l":2.32,"n":11,"o":2.3347,"t":"2026-09-24T19:30:00Z","v":6526,"vw":2.334633},{"c":2.28,"h":2.3799,"l":2.24,"n":207,"o":2.355,"t":"2026-09-24T19:45:00Z","v":29849,"vw":2.276875},{"c":2.2618,"h":2.29,"l":2.2609,"n":11,"o":2.29,"t":"2026-09-24T20:00:00Z","v":2617,"vw":2.277923},{"c":2.2609,"h":2.2609,"l":2.2609,"n":1,"o":2.2609,"t":"2026-09-24T20:15:00Z","v":1515,"vw":2.2609},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-25T11:00:00Z","v":300,"vw":2.28},{"c":2.2801,"h":2.2801,"l":2.2801,"n":2,"o":2.2801,"t":"2026-09-25T11:30:00Z","v":350,"vw":2.2801},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-25T12:00:00Z","v":278,"vw":2.28},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-09-25T12:15:00Z","v":576,"vw":2.26},{"c":2.28,"h":2.28,"l":2.256,"n":12,"o":2.27,"t":"2026-09-25T12:45:00Z","v":10070,"vw":2.267287},{"c":2.28,"h":2.3,"l":2.28,"n":31,"o":2.29,"t":"2026-09-25T13:30:00Z","v":21290,"vw":2.289858},{"c":2.29,"h":2.3,"l":2.2888,"n":17,"o":2.3,"t":"2026-09-25T13:45:00Z","v":13888,"vw":2.290043},{"c":2.3299,"h":2.33,"l":2.3071,"n":39,"o":2.33,"t":"2026-09-25T14:15:00Z","v":10674,"vw":2.326048},{"c":2.33,"h":2.33,"l":2.32,"n":77,"o":2.33,"t":"2026-09-25T14:30:00Z","v":4991,"vw":2.32905},{"c":2.3,"h":2.33,"l":2.3,"n":23,"o":2.33,"t":"2026-09-25T14:45:00Z","v":4655,"vw":2.312274},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-09-25T15:00:00Z","v":100,"vw":2.295},{"c":2.26,"h":2.295,"l":2.25,"n":51,"o":2.29,"t":"2026-09-25T15:15:00Z","v":11201,"vw":2.27812},{"c":2.255,"h":2.27,"l":2.225,"n":83,"o":2.255,"t":"2026-09-25T15:30:00Z","v":12424,"vw":2.252357},{"c":2.24,"h":2.251,"l":2.24,"n":51,"o":2.25,"t":"2026-09-25T15:45:00Z","v":12130,"vw":2.248236},{"c":2.24,"h":2.2601,"l":2.24,"n":36,"o":2.25,"t":"2026-09-25T16:00:00Z","v":12024,"vw":2.241454},{"c":2.245,"h":2.25,"l":2.23,"n":70,"o":2.24,"t":"2026-09-25T16:15:00Z","v":28565,"vw":2.240159},{"c":2.25,"h":2.25,"l":2.225,"n":38,"o":2.245,"t":"2026-09-25T16:30:00Z","v":19184,"vw":2.244912},{"c":2.2645,"h":2.2645,"l":2.25,"n":3,"o":2.25,"t":"2026-09-25T16:45:00Z","v":705,"vw":2.261357},{"c":2.23,"h":2.2626,"l":2.23,"n":3,"o":2.2626,"t":"2026-09-25T17:00:00Z","v":615,"vw":2.255751},{"c":2.265,"h":2.27,"l":2.25,"n":14,"o":2.25,"t":"2026-09-25T17:15:00Z","v":1425,"vw":2.260577},{"c":2.26,"h":2.29,"l":2.245,"n":10,"o":2.245,"t":"2026-09-25T17:30:00Z","v":7567,"vw":2.261503},{"c":2.23,"h":2.3,"l":2.23,"n":43,"o":2.29,"t":"2026-09-25T17:45:00Z","v":15135,"vw":2.289631},{"c":2.3,"h":2.3,"l":2.23,"n":74,"o":2.23,"t":"2026-09-25T18:00:00Z","v":28755,"vw":2.236931},{"c":2.28,"h":2.31,"l":2.27,"n":60,"o":2.27,"t":"2026-09-25T18:15:00Z","v":22605,"vw":2.298699},{"c":2.31,"h":2.32,"l":2.31,"n":13,"o":2.31,"t":"2026-09-25T18:45:00Z","v":2231,"vw":2.318218},{"c":2.26,"h":2.3,"l":2.26,"n":4,"o":2.28,"t":"2026-09-25T19:00:00Z","v":452,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-25T19:30:00Z","v":100,"vw":2.28},{"c":2.26,"h":2.32,"l":2.26,"n":156,"o":2.3,"t":"2026-09-25T19:45:00Z","v":61567,"vw":2.286604},{"c":2.36,"h":2.39,"l":2.29,"n":19,"o":2.29,"t":"2026-09-25T20:00:00Z","v":2723,"vw":2.323119},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-25T20:15:00Z","v":500,"vw":2.32},{"c":2.35,"h":2.36,"l":2.29,"n":9,"o":2.29,"t":"2026-09-25T20:30:00Z","v":10405,"vw":2.35367},{"c":2.34,"h":2.34,"l":2.34,"n":10,"o":2.34,"t":"2026-09-28T13:15:00Z","v":2108,"vw":2.34},{"c":2.35,"h":2.37,"l":2.33,"n":50,"o":2.35,"t":"2026-09-28T13:30:00Z","v":36638,"vw":2.357543},{"c":2.382,"h":2.4,"l":2.35,"n":23,"o":2.35,"t":"2026-09-28T13:45:00Z","v":20089,"vw":2.383142},{"c":2.35,"h":2.39,"l":2.35,"n":74,"o":2.38,"t":"2026-09-28T14:00:00Z","v":9807,"vw":2.364017},{"c":2.38,"h":2.408,"l":2.352,"n":31,"o":2.37,"t":"2026-09-28T14:15:00Z","v":5721,"vw":2.360843},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-09-28T14:30:00Z","v":328,"vw":2.39},{"c":2.395,"h":2.395,"l":2.3701,"n":90,"o":2.3702,"t":"2026-09-28T14:45:00Z","v":22473,"vw":2.389469},{"c":2.3856,"h":2.3856,"l":2.385,"n":6,"o":2.385,"t":"2026-09-28T15:00:00Z","v":9797,"vw":2.385184},{"c":2.39,"h":2.39,"l":2.34,"n":81,"o":2.385,"t":"2026-09-28T15:15:00Z","v":23683,"vw":2.37395},{"c":2.3999,"h":2.3999,"l":2.355,"n":12,"o":2.39,"t":"2026-09-28T15:30:00Z","v":7238,"vw":2.377787},{"c":2.3405,"h":2.37,"l":2.3405,"n":3,"o":2.3456,"t":"2026-09-28T15:45:00Z","v":6000,"vw":2.347117},{"c":2.4,"h":2.4,"l":2.36,"n":6,"o":2.36,"t":"2026-09-28T16:00:00Z","v":2042,"vw":2.374308},{"c":2.38,"h":2.41,"l":2.35,"n":31,"o":2.4,"t":"2026-09-28T16:15:00Z","v":13983,"vw":2.385221},{"c":2.35,"h":2.3999,"l":2.34,"n":54,"o":2.3999,"t":"2026-09-28T16:30:00Z","v":9414,"vw":2.362057},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-28T16:45:00Z","v":524,"vw":2.39},{"c":2.3964,"h":2.3964,"l":2.39,"n":3,"o":2.39,"t":"2026-09-28T17:00:00Z","v":304,"vw":2.39388},{"c":2.37,"h":2.4081,"l":2.37,"n":15,"o":2.39,"t":"2026-09-28T17:15:00Z","v":1550,"vw":2.395991},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-09-28T17:30:00Z","v":505,"vw":2.365},{"c":2.3899,"h":2.3899,"l":2.37,"n":5,"o":2.38,"t":"2026-09-28T17:45:00Z","v":1173,"vw":2.379954},{"c":2.3586,"h":2.37,"l":2.34,"n":43,"o":2.37,"t":"2026-09-28T18:00:00Z","v":4494,"vw":2.353107},{"c":2.322,"h":2.335,"l":2.322,"n":3,"o":2.322,"t":"2026-09-28T18:15:00Z","v":1000,"vw":2.3233},{"c":2.3699,"h":2.3699,"l":2.3699,"n":1,"o":2.3699,"t":"2026-09-28T18:30:00Z","v":567,"vw":2.3699},{"c":2.37,"h":2.37,"l":2.3635,"n":4,"o":2.37,"t":"2026-09-28T18:45:00Z","v":349,"vw":2.367381},{"c":2.36,"h":2.37,"l":2.3513,"n":22,"o":2.3513,"t":"2026-09-28T19:00:00Z","v":2482,"vw":2.355795},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-09-28T19:15:00Z","v":118,"vw":2.34},{"c":2.345,"h":2.345,"l":2.345,"n":3,"o":2.345,"t":"2026-09-28T19:30:00Z","v":203,"vw":2.345},{"c":2.35,"h":2.37,"l":2.33,"n":138,"o":2.35,"t":"2026-09-28T19:45:00Z","v":8682,"vw":2.350543},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-09-28T20:00:00Z","v":8180,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-09-29T13:30:00Z","v":4184,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-29T13:45:00Z","v":500,"vw":2.38},{"c":2.375,"h":2.375,"l":2.37,"n":4,"o":2.37,"t":"2026-09-29T14:00:00Z","v":371,"vw":2.372093},{"c":2.35,"h":2.36,"l":2.35,"n":24,"o":2.36,"t":"2026-09-29T14:15:00Z","v":3031,"vw":2.350351},{"c":2.32,"h":2.35,"l":2.32,"n":16,"o":2.35,"t":"2026-09-29T14:30:00Z","v":1430,"vw":2.324209},{"c":2.355,"h":2.355,"l":2.355,"n":1,"o":2.355,"t":"2026-09-29T14:45:00Z","v":100,"vw":2.355},{"c":2.355,"h":2.355,"l":2.355,"n":2,"o":2.355,"t":"2026-09-29T15:00:00Z","v":103,"vw":2.355},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-09-29T15:15:00Z","v":552,"vw":2.32},{"c":2.3484,"h":2.3484,"l":2.34,"n":7,"o":2.34,"t":"2026-09-29T15:30:00Z","v":2101,"vw":2.346721},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-09-29T16:15:00Z","v":804,"vw":2.34},{"c":2.341,"h":2.341,"l":2.335,"n":7,"o":2.335,"t":"2026-09-29T16:45:00Z","v":450,"vw":2.339396},{"c":2.3461,"h":2.35,"l":2.3216,"n":7,"o":2.35,"t":"2026-09-29T17:15:00Z","v":661,"vw":2.342901},{"c":2.3397,"h":2.3397,"l":2.3397,"n":3,"o":2.3397,"t":"2026-09-29T17:30:00Z","v":289,"vw":2.3397},{"c":2.335,"h":2.335,"l":2.335,"n":1,"o":2.335,"t":"2026-09-29T18:00:00Z","v":443,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":3,"o":2.335,"t":"2026-09-29T18:30:00Z","v":1304,"vw":2.335},{"c":2.33,"h":2.34,"l":2.33,"n":7,"o":2.335,"t":"2026-09-29T18:45:00Z","v":1207,"vw":2.336589},{"c":2.345,"h":2.35,"l":2.33,"n":32,"o":2.33,"t":"2026-09-29T19:15:00Z","v":8262,"vw":2.344505},{"c":2.35,"h":2.35,"l":2.33,"n":26,"o":2.345,"t":"2026-09-29T19:30:00Z","v":5536,"vw":2.347083},{"c":2.33,"h":2.375,"l":2.31,"n":98,"o":2.375,"t":"2026-09-29T19:45:00Z","v":11476,"vw":2.354157},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-29T20:00:00Z","v":718,"vw":2.35},{"c":2.35,"h":2.38,"l":2.35,"n":17,"o":2.38,"t":"2026-09-30T13:30:00Z","v":8520,"vw":2.365859},{"c":2.3541,"h":2.3541,"l":2.3541,"n":1,"o":2.3541,"t":"2026-09-30T14:00:00Z","v":105,"vw":2.3541},{"c":2.375,"h":2.375,"l":2.355,"n":13,"o":2.355,"t":"2026-09-30T14:15:00Z","v":2937,"vw":2.368016},{"c":2.34,"h":2.35,"l":2.34,"n":21,"o":2.35,"t":"2026-09-30T14:30:00Z","v":3387,"vw":2.340981},{"c":2.31,"h":2.34,"l":2.31,"n":26,"o":2.34,"t":"2026-09-30T14:45:00Z","v":11838,"vw":2.320064},{"c":2.305,"h":2.305,"l":2.3001,"n":2,"o":2.3001,"t":"2026-09-30T15:00:00Z","v":2708,"vw":2.300476},{"c":2.3093,"h":2.3093,"l":2.3093,"n":1,"o":2.3093,"t":"2026-09-30T16:30:00Z","v":1000,"vw":2.3093},{"c":2.29,"h":2.305,"l":2.29,"n":12,"o":2.305,"t":"2026-09-30T16:45:00Z","v":3379,"vw":2.29816},{"c":2.32,"h":2.32,"l":2.29,"n":13,"o":2.29,"t":"2026-09-30T17:15:00Z","v":7055,"vw":2.293183},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-30T18:00:00Z","v":404,"vw":2.34},{"c":2.3499,"h":2.3499,"l":2.32,"n":2,"o":2.32,"t":"2026-09-30T18:30:00Z","v":713,"vw":2.337319},{"c":2.292,"h":2.34,"l":2.292,"n":6,"o":2.34,"t":"2026-09-30T19:15:00Z","v":2771,"vw":2.302523},{"c":2.29,"h":2.315,"l":2.29,"n":18,"o":2.315,"t":"2026-09-30T19:45:00Z","v":2450,"vw":2.30234},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-09-30T20:00:00Z","v":826,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-01T13:30:00Z","v":646,"vw":2.27},{"c":2.39,"h":2.39,"l":2.33,"n":2,"o":2.33,"t":"2026-10-01T13:45:00Z","v":1060,"vw":2.362094},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-10-01T14:15:00Z","v":300,"vw":2.325},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-01T14:30:00Z","v":100,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-01T14:45:00Z","v":658,"vw":2.32},{"c":2.2999,"h":2.32,"l":2.2999,"n":17,"o":2.32,"t":"2026-10-01T16:00:00Z","v":10055,"vw":2.306027},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-01T16:15:00Z","v":2648,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-01T16:30:00Z","v":100,"vw":2.32},{"c":2.3399,"h":2.3399,"l":2.3,"n":4,"o":2.3399,"t":"2026-10-01T16:45:00Z","v":9000,"vw":2.322163},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-01T18:00:00Z","v":200,"vw":2.32},{"c":2.3048,"h":2.3048,"l":2.3048,"n":1,"o":2.3048,"t":"2026-10-01T19:00:00Z","v":318,"vw":2.3048},{"c":2.31,"h":2.31,"l":2.305,"n":18,"o":2.31,"t":"2026-10-01T19:45:00Z","v":1031,"vw":2.309407},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-01T20:00:00Z","v":533,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-02T13:30:00Z","v":6115,"vw":2.31},{"c":2.3227,"h":2.35,"l":2.3227,"n":2,"o":2.35,"t":"2026-10-02T14:15:00Z","v":839,"vw":2.333112},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-02T14:30:00Z","v":519,"vw":2.35},{"c":2.32,"h":2.3216,"l":2.32,"n":2,"o":2.3216,"t":"2026-10-02T14:45:00Z","v":626,"vw":2.321327},{"c":2.2808,"h":2.3,"l":2.2756,"n":13,"o":2.3,"t":"2026-10-02T15:00:00Z","v":2825,"vw":2.290387},{"c":2.28,"h":2.3014,"l":2.28,"n":12,"o":2.2926,"t":"2026-10-02T15:15:00Z","v":2182,"vw":2.296045},{"c":2.2801,"h":2.2801,"l":2.2801,"n":2,"o":2.2801,"t":"2026-10-02T15:30:00Z","v":520,"vw":2.2801},{"c":2.2645,"h":2.2645,"l":2.2645,"n":1,"o":2.2645,"t":"2026-10-02T15:45:00Z","v":519,"vw":2.2645},{"c":2.31,"h":2.31,"l":2.2601,"n":5,"o":2.285,"t":"2026-10-02T16:00:00Z","v":1858,"vw":2.28208},{"c":2.3,"h":2.3,"l":2.2645,"n":6,"o":2.2645,"t":"2026-10-02T16:15:00Z","v":3533,"vw":2.294764},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-10-02T16:30:00Z","v":519,"vw":2.305},{"c":2.29,"h":2.3039,"l":2.2601,"n":33,"o":2.3,"t":"2026-10-02T16:45:00Z","v":5826,"vw":2.28466},{"c":2.3001,"h":2.35,"l":2.3001,"n":21,"o":2.3016,"t":"2026-10-02T17:00:00Z","v":7395,"vw":2.332359},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-02T17:15:00Z","v":121,"vw":2.33},{"c":2.325,"h":2.325,"l":2.3001,"n":5,"o":2.31,"t":"2026-10-02T17:30:00Z","v":1662,"vw":2.312503},{"c":2.3001,"h":2.3037,"l":2.3001,"n":10,"o":2.3037,"t":"2026-10-02T17:45:00Z","v":1715,"vw":2.3025},{"c":2.335,"h":2.335,"l":2.32,"n":20,"o":2.32,"t":"2026-10-02T18:15:00Z","v":9978,"vw":2.327135},{"c":2.34,"h":2.34,"l":2.32,"n":7,"o":2.3201,"t":"2026-10-02T18:30:00Z","v":4239,"vw":2.321202},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-02T19:30:00Z","v":207,"vw":2.34},{"c":2.33,"h":2.33,"l":2.31,"n":31,"o":2.33,"t":"2026-10-02T19:45:00Z","v":6506,"vw":2.317261},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-02T20:00:00Z","v":3123,"vw":2.31},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-10-05T13:30:00Z","v":7228,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-05T14:00:00Z","v":100,"vw":2.3},{"c":2.305,"h":2.305,"l":2.3,"n":3,"o":2.3,"t":"2026-10-05T14:15:00Z","v":315,"vw":2.301587},{"c":2.3,"h":2.305,"l":2.3,"n":11,"o":2.305,"t":"2026-10-05T14:45:00Z","v":2814,"vw":2.301161},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-05T15:00:00Z","v":1311,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-05T15:15:00Z","v":100,"vw":2.29},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-05T15:30:00Z","v":107,"vw":2.295},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-05T15:45:00Z","v":279,"vw":2.29},{"c":2.29,"h":2.3,"l":2.29,"n":7,"o":2.295,"t":"2026-10-05T16:00:00Z","v":1439,"vw":2.291057},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-05T16:15:00Z","v":100,"vw":2.3},{"c":2.2839,"h":2.2839,"l":2.2839,"n":1,"o":2.2839,"t":"2026-10-05T16:45:00Z","v":402,"vw":2.2839},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-05T17:00:00Z","v":200,"vw":2.3},{"c":2.2839,"h":2.31,"l":2.28,"n":3,"o":2.28,"t":"2026-10-05T17:15:00Z","v":584,"vw":2.287701},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-05T17:45:00Z","v":216,"vw":2.3},{"c":2.285,"h":2.285,"l":2.28,"n":3,"o":2.285,"t":"2026-10-05T18:00:00Z","v":705,"vw":2.283851},{"c":2.3,"h":2.3,"l":2.28,"n":8,"o":2.28,"t":"2026-10-05T18:15:00Z","v":2356,"vw":2.290443},{"c":2.281,"h":2.3,"l":2.281,"n":5,"o":2.3,"t":"2026-10-05T18:30:00Z","v":626,"vw":2.28464},{"c":2.3,"h":2.31,"l":2.3,"n":17,"o":2.31,"t":"2026-10-05T18:45:00Z","v":1608,"vw":2.30089},{"c":2.31,"h":2.31,"l":2.3001,"n":3,"o":2.3001,"t":"2026-10-05T19:15:00Z","v":540,"vw":2.30212},{"c":2.3,"h":2.3,"l":2.295,"n":17,"o":2.3,"t":"2026-10-05T19:45:00Z","v":1844,"vw":2.295749},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-05T20:00:00Z","v":5111,"vw":2.29},{"c":2.3319,"h":2.3319,"l":2.3319,"n":1,"o":2.3319,"t":"2026-10-05T20:45:00Z","v":445,"vw":2.3319},{"c":2.36,"h":2.36,"l":2.28,"n":15,"o":2.28,"t":"2026-10-06T13:30:00Z","v":6451,"vw":2.31092},{"c":2.32,"h":2.3296,"l":2.32,"n":5,"o":2.3296,"t":"2026-10-06T16:30:00Z","v":1965,"vw":2.327153},{"c":2.3578,"h":2.3578,"l":2.31,"n":17,"o":2.32,"t":"2026-10-06T16:45:00Z","v":5252,"vw":2.316524},{"c":2.3698,"h":2.3698,"l":2.3578,"n":2,"o":2.3578,"t":"2026-10-06T17:00:00Z","v":1000,"vw":2.3638},{"c":2.32,"h":2.32,"l":2.31,"n":18,"o":2.31,"t":"2026-10-06T17:15:00Z","v":1037,"vw":2.311744},{"c":2.3001,"h":2.32,"l":2.3001,"n":3,"o":2.32,"t":"2026-10-06T18:00:00Z","v":480,"vw":2.308392},{"c":2.3,"h":2.302,"l":2.3,"n":15,"o":2.3,"t":"2026-10-06T18:30:00Z","v":2092,"vw":2.300611},{"c":2.3,"h":2.325,"l":2.3,"n":4,"o":2.325,"t":"2026-10-06T18:45:00Z","v":1263,"vw":2.305206},{"c":2.3,"h":2.3,"l":2.3,"n":9,"o":2.3,"t":"2026-10-06T19:15:00Z","v":1450,"vw":2.3},{"c":2.3,"h":2.3,"l":2.2901,"n":4,"o":2.2901,"t":"2026-10-06T19:30:00Z","v":773,"vw":2.29652},{"c":2.31,"h":2.31,"l":2.29,"n":15,"o":2.305,"t":"2026-10-06T19:45:00Z","v":2078,"vw":2.301483},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-06T20:00:00Z","v":1424,"vw":2.29},{"c":2.29,"h":2.33,"l":2.28,"n":14,"o":2.29,"t":"2026-10-07T13:30:00Z","v":1119,"vw":2.307061},{"c":2.315,"h":2.35,"l":2.315,"n":32,"o":2.32,"t":"2026-10-07T14:45:00Z","v":2311,"vw":2.332283},{"c":2.28,"h":2.3003,"l":2.28,"n":17,"o":2.3003,"t":"2026-10-07T15:15:00Z","v":8183,"vw":2.284256},{"c":2.3,"h":2.3,"l":2.3,"n":22,"o":2.3,"t":"2026-10-07T16:30:00Z","v":1136,"vw":2.3},{"c":2.27,"h":2.27,"l":2.26,"n":4,"o":2.26,"t":"2026-10-07T16:45:00Z","v":471,"vw":2.264264},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-07T17:15:00Z","v":109,"vw":2.27},{"c":2.3,"h":2.3,"l":2.298,"n":6,"o":2.298,"t":"2026-10-07T17:45:00Z","v":510,"vw":2.2995},{"c":2.335,"h":2.34,"l":2.3,"n":8,"o":2.3,"t":"2026-10-07T19:15:00Z","v":900,"vw":2.316667},{"c":2.34,"h":2.34,"l":2.3,"n":9,"o":2.3,"t":"2026-10-07T19:30:00Z","v":757,"vw":2.325},{"c":2.305,"h":2.35,"l":2.3,"n":73,"o":2.34,"t":"2026-10-07T19:45:00Z","v":8549,"vw":2.326373},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-07T20:00:00Z","v":3205,"vw":2.32},{"c":2.2601,"h":2.27,"l":2.2601,"n":6,"o":2.27,"t":"2026-10-08T13:30:00Z","v":1798,"vw":2.268896},{"c":2.29,"h":2.309,"l":2.2616,"n":10,"o":2.2616,"t":"2026-10-08T13:45:00Z","v":3729,"vw":2.28973},{"c":2.2809,"h":2.3,"l":2.2809,"n":5,"o":2.3,"t":"2026-10-08T14:45:00Z","v":2146,"vw":2.292066},{"c":2.26,"h":2.28,"l":2.26,"n":8,"o":2.28,"t":"2026-10-08T15:00:00Z","v":2418,"vw":2.276875},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-08T15:15:00Z","v":183,"vw":2.28},{"c":2.26,"h":2.27,"l":2.26,"n":5,"o":2.27,"t":"2026-10-08T16:15:00Z","v":3511,"vw":2.261304},{"c":2.2547,"h":2.26,"l":2.2547,"n":4,"o":2.26,"t":"2026-10-08T16:45:00Z","v":380,"vw":2.257711},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-08T17:15:00Z","v":151,"vw":2.26},{"c":2.25,"h":2.26,"l":2.2403,"n":230,"o":2.26,"t":"2026-10-08T17:30:00Z","v":16409,"vw":2.248952},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-08T17:45:00Z","v":2500,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-08T18:00:00Z","v":150,"vw":2.25},{"c":2.255,"h":2.255,"l":2.25,"n":2,"o":2.25,"t":"2026-10-08T18:30:00Z","v":419,"vw":2.252339},{"c":2.255,"h":2.255,"l":2.255,"n":2,"o":2.255,"t":"2026-10-08T19:15:00Z","v":202,"vw":2.255},{"c":2.25,"h":2.255,"l":2.25,"n":19,"o":2.255,"t":"2026-10-08T19:30:00Z","v":4874,"vw":2.251078},{"c":2.26,"h":2.26,"l":2.24,"n":54,"o":2.25,"t":"2026-10-08T19:45:00Z","v":1930,"vw":2.253784},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-08T20:00:00Z","v":1091,"vw":2.24},{"c":2.31,"h":2.31,"l":2.27,"n":4,"o":2.3,"t":"2026-10-09T13:30:00Z","v":836,"vw":2.291919},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-09T13:45:00Z","v":355,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":7,"o":2.31,"t":"2026-10-09T14:15:00Z","v":7961,"vw":2.319115},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-09T15:45:00Z","v":2007,"vw":2.29},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-09T16:15:00Z","v":1500,"vw":2.285},{"c":2.2808,"h":2.2808,"l":2.2806,"n":2,"o":2.2806,"t":"2026-10-09T16:30:00Z","v":900,"vw":2.280733},{"c":2.265,"h":2.265,"l":2.265,"n":2,"o":2.265,"t":"2026-10-09T16:45:00Z","v":101,"vw":2.265},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-09T17:00:00Z","v":900,"vw":2.28},{"c":2.2699,"h":2.2699,"l":2.2699,"n":1,"o":2.2699,"t":"2026-10-09T18:00:00Z","v":1000,"vw":2.2699},{"c":2.3,"h":2.3,"l":2.27,"n":18,"o":2.27,"t":"2026-10-09T19:45:00Z","v":4146,"vw":2.290875},{"c":2.32,"h":2.32,"l":2.3,"n":6,"o":2.3,"t":"2026-10-09T20:00:00Z","v":808,"vw":2.309393},{"c":2.32,"h":2.32,"l":2.3,"n":4,"o":2.3,"t":"2026-10-12T13:30:00Z","v":740,"vw":2.302729},{"c":2.32,"h":2.32,"l":2.29,"n":8,"o":2.29,"t":"2026-10-12T13:45:00Z","v":750,"vw":2.312857},{"c":2.29,"h":2.29,"l":2.28,"n":10,"o":2.28,"t":"2026-10-12T14:00:00Z","v":652,"vw":2.283333},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-12T15:00:00Z","v":201,"vw":2.25},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-12T15:30:00Z","v":110,"vw":2.29},{"c":2.27,"h":2.29,"l":2.2499,"n":46,"o":2.25,"t":"2026-10-12T16:15:00Z","v":12212,"vw":2.267651},{"c":2.22,"h":2.31,"l":2.22,"n":54,"o":2.27,"t":"2026-10-12T17:00:00Z","v":26266,"vw":2.271706},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-12T17:45:00Z","v":100,"vw":2.23},{"c":2.25,"h":2.25,"l":2.23,"n":16,"o":2.23,"t":"2026-10-12T18:00:00Z","v":11559,"vw":2.249375},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-12T18:15:00Z","v":520,"vw":2.23},{"c":2.265,"h":2.265,"l":2.265,"n":1,"o":2.265,"t":"2026-10-12T18:45:00Z","v":880,"vw":2.265},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-12T19:15:00Z","v":102,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":10,"o":2.24,"t":"2026-10-12T19:45:00Z","v":212,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-12T20:00:00Z","v":517,"vw":2.25},{"c":2.21,"h":2.305,"l":2.21,"n":17,"o":2.24,"t":"2026-10-13T13:30:00Z","v":7754,"vw":2.239981},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-13T13:45:00Z","v":1409,"vw":2.2},{"c":2.16,"h":2.16,"l":2.16,"n":8,"o":2.16,"t":"2026-10-13T14:00:00Z","v":4667,"vw":2.16},{"c":2.16,"h":2.16,"l":2.14,"n":8,"o":2.15,"t":"2026-10-13T14:15:00Z","v":934,"vw":2.15125},{"c":2.15,"h":2.1749,"l":2.15,"n":79,"o":2.16,"t":"2026-10-13T14:30:00Z","v":9943,"vw":2.154798},{"c":2.15,"h":2.15,"l":2.15,"n":22,"o":2.15,"t":"2026-10-13T14:45:00Z","v":1555,"vw":2.15},{"c":2.2,"h":2.2,"l":2.15,"n":16,"o":2.15,"t":"2026-10-13T15:00:00Z","v":4966,"vw":2.176485},{"c":2.16,"h":2.1882,"l":2.16,"n":15,"o":2.17,"t":"2026-10-13T15:15:00Z","v":1712,"vw":2.17331},{"c":2.17,"h":2.17,"l":2.16,"n":2,"o":2.16,"t":"2026-10-13T15:30:00Z","v":800,"vw":2.16625},{"c":2.16,"h":2.165,"l":2.16,"n":11,"o":2.16,"t":"2026-10-13T15:45:00Z","v":900,"vw":2.160563},{"c":2.16,"h":2.165,"l":2.15,"n":7,"o":2.165,"t":"2026-10-13T16:00:00Z","v":1370,"vw":2.158077},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-13T16:15:00Z","v":342,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-13T16:30:00Z","v":344,"vw":2.16},{"c":2.16,"h":2.17,"l":2.15,"n":9,"o":2.17,"t":"2026-10-13T16:45:00Z","v":1818,"vw":2.16353},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-13T17:00:00Z","v":618,"vw":2.16},{"c":2.16,"h":2.18,"l":2.16,"n":12,"o":2.16,"t":"2026-10-13T17:15:00Z","v":5848,"vw":2.161467},{"c":2.15,"h":2.185,"l":2.15,"n":17,"o":2.16,"t":"2026-10-13T17:30:00Z","v":11054,"vw":2.1549},{"c":2.14,"h":2.15,"l":2.14,"n":4,"o":2.15,"t":"2026-10-13T17:45:00Z","v":750,"vw":2.145714},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-13T18:00:00Z","v":311,"vw":2.15},{"c":2.15,"h":2.16,"l":2.15,"n":6,"o":2.16,"t":"2026-10-13T18:15:00Z","v":5408,"vw":2.159301},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-13T18:30:00Z","v":2000,"vw":2.16},{"c":2.1752,"h":2.1752,"l":2.1752,"n":2,"o":2.1752,"t":"2026-10-13T18:45:00Z","v":250,"vw":2.1752},{"c":2.19,"h":2.19,"l":2.17,"n":20,"o":2.17,"t":"2026-10-13T19:45:00Z","v":4496,"vw":2.173926},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-13T20:00:00Z","v":552,"vw":2.2},{"c":2.18,"h":2.2,"l":2.18,"n":30,"o":2.2,"t":"2026-10-14T13:30:00Z","v":2018,"vw":2.19084},{"c":2.3061,"h":2.3061,"l":2.3061,"n":2,"o":2.3061,"t":"2026-10-14T13:45:00Z","v":505,"vw":2.3061},{"c":2.25,"h":2.25,"l":2.21,"n":13,"o":2.25,"t":"2026-10-14T14:30:00Z","v":1259,"vw":2.243891},{"c":2.24,"h":2.24,"l":2.24,"n":9,"o":2.24,"t":"2026-10-14T15:00:00Z","v":382,"vw":2.24},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T16:15:00Z","v":2000,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T17:15:00Z","v":1300,"vw":2.2},{"c":2.15,"h":2.18,"l":2.15,"n":63,"o":2.18,"t":"2026-10-14T17:45:00Z","v":16544,"vw":2.166171},{"c":2.155,"h":2.17,"l":2.15,"n":20,"o":2.15,"t":"2026-10-14T18:15:00Z","v":3738,"vw":2.156138},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-10-14T18:45:00Z","v":328,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-14T19:00:00Z","v":150,"vw":2.175},{"c":2.16,"h":2.16,"l":2.15,"n":9,"o":2.15,"t":"2026-10-14T19:15:00Z","v":4861,"vw":2.150214},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-14T19:30:00Z","v":160,"vw":2.16},{"c":2.14,"h":2.15,"l":2.12,"n":61,"o":2.15,"t":"2026-10-14T19:45:00Z","v":22537,"vw":2.146707},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-14T20:00:00Z","v":539,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-15T13:30:00Z","v":2614,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-15T14:00:00Z","v":2000,"vw":2.18},{"c":2.17,"h":2.1701,"l":2.17,"n":13,"o":2.17,"t":"2026-10-15T14:15:00Z","v":4838,"vw":2.170042},{"c":2.23,"h":2.23,"l":2.205,"n":5,"o":2.205,"t":"2026-10-15T14:30:00Z","v":478,"vw":2.21125},{"c":2.17,"h":2.2,"l":2.17,"n":26,"o":2.2,"t":"2026-10-15T14:45:00Z","v":6681,"vw":2.171705},{"c":2.24,"h":2.24,"l":2.19,"n":32,"o":2.19,"t":"2026-10-15T15:15:00Z","v":11419,"vw":2.234591},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-15T15:45:00Z","v":150,"vw":2.24},{"c":2.26,"h":2.26,"l":2.2222,"n":44,"o":2.2222,"t":"2026-10-15T16:45:00Z","v":2675,"vw":2.242095},{"c":2.24,"h":2.25,"l":2.24,"n":6,"o":2.242,"t":"2026-10-15T17:00:00Z","v":4001,"vw":2.24225},{"c":2.245,"h":2.245,"l":2.2301,"n":4,"o":2.24,"t":"2026-10-15T17:30:00Z","v":1326,"vw":2.238703},{"c":2.25,"h":2.26,"l":2.24,"n":11,"o":2.25,"t":"2026-10-15T17:45:00Z","v":3402,"vw":2.250294},{"c":2.22,"h":2.258,"l":2.22,"n":24,"o":2.258,"t":"2026-10-15T18:00:00Z","v":2361,"vw":2.238123},{"c":2.25,"h":2.2699,"l":2.25,"n":3,"o":2.2699,"t":"2026-10-15T18:15:00Z","v":1067,"vw":2.262601},{"c":2.1938,"h":2.1938,"l":2.1938,"n":1,"o":2.1938,"t":"2026-10-15T18:45:00Z","v":238,"vw":2.1938},{"c":2.22,"h":2.22,"l":2.215,"n":6,"o":2.215,"t":"2026-10-15T19:15:00Z","v":414,"vw":2.216449},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T19:30:00Z","v":111,"vw":2.22},{"c":2.24,"h":2.26,"l":2.23,"n":236,"o":2.24,"t":"2026-10-15T19:45:00Z","v":10016,"vw":2.248755},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-15T20:00:00Z","v":1284,"vw":2.21},{"c":2.21,"h":2.23,"l":2.21,"n":5,"o":2.23,"t":"2026-10-16T13:30:00Z","v":385,"vw":2.224383},{"c":2.21,"h":2.23,"l":2.21,"n":10,"o":2.23,"t":"2026-10-16T14:00:00Z","v":1091,"vw":2.226125},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T15:30:00Z","v":120,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T15:45:00Z","v":200,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T16:30:00Z","v":125,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T16:45:00Z","v":616,"vw":2.21},{"c":2.214,"h":2.214,"l":2.214,"n":1,"o":2.214,"t":"2026-10-16T17:15:00Z","v":443,"vw":2.214},{"c":2.195,"h":2.195,"l":2.18,"n":38,"o":2.19,"t":"2026-10-16T17:30:00Z","v":2152,"vw":2.189242},{"c":2.2,"h":2.2,"l":2.18,"n":8,"o":2.18,"t":"2026-10-16T17:45:00Z","v":384,"vw":2.189404},{"c":2.2,"h":2.2,"l":2.2,"n":10,"o":2.2,"t":"2026-10-16T18:00:00Z","v":2781,"vw":2.2},{"c":2.18,"h":2.18,"l":2.165,"n":10,"o":2.165,"t":"2026-10-16T19:15:00Z","v":709,"vw":2.17625},{"c":2.16,"h":2.18,"l":2.16,"n":22,"o":2.16,"t":"2026-10-16T19:45:00Z","v":1238,"vw":2.171608},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-16T20:00:00Z","v":508,"vw":2.18},{"c":2.205,"h":2.205,"l":2.16,"n":4,"o":2.16,"t":"2026-10-19T13:30:00Z","v":448,"vw":2.170112},{"c":2.1501,"h":2.21,"l":2.1501,"n":10,"o":2.21,"t":"2026-10-19T14:00:00Z","v":630,"vw":2.193129},{"c":2.2333,"h":2.2333,"l":2.2333,"n":4,"o":2.2333,"t":"2026-10-19T14:15:00Z","v":115,"vw":2.2333},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-19T14:30:00Z","v":131,"vw":2.21},{"c":2.17,"h":2.17,"l":2.16,"n":6,"o":2.16,"t":"2026-10-19T15:00:00Z","v":12005,"vw":2.161667},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.175},{"c":2.19,"h":2.19,"l":2.18,"n":13,"o":2.18,"t":"2026-10-19T15:30:00Z","v":1079,"vw":2.182849},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T15:45:00Z","v":863,"vw":2.2},{"c":2.1607,"h":2.1607,"l":2.1607,"n":2,"o":2.1607,"t":"2026-10-19T16:00:00Z","v":401,"vw":2.1607},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-19T16:30:00Z","v":299,"vw":2.16},{"c":2.18,"h":2.19,"l":2.18,"n":10,"o":2.185,"t":"2026-10-19T17:15:00Z","v":4488,"vw":2.18301},{"c":2.18,"h":2.18,"l":2.17,"n":8,"o":2.17,"t":"2026-10-19T17:30:00Z","v":310,"vw":2.175},{"c":2.16,"h":2.18,"l":2.16,"n":16,"o":2.18,"t":"2026-10-19T17:45:00Z","v":820,"vw":2.173967},{"c":2.17,"h":2.1787,"l":2.17,"n":5,"o":2.1787,"t":"2026-10-19T18:00:00Z","v":495,"vw":2.172508},{"c":2.15,"h":2.16,"l":2.15,"n":16,"o":2.16,"t":"2026-10-19T18:45:00Z","v":3967,"vw":2.158844},{"c":2.155,"h":2.155,"l":2.15,"n":19,"o":2.15,"t":"2026-10-19T19:45:00Z","v":690,"vw":2.151732},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:00:00Z","v":327,"vw":2.15},{"c":2.1751,"h":2.1751,"l":2.16,"n":3,"o":2.16,"t":"2026-10-20T13:30:00Z","v":652,"vw":2.171037},{"c":2.27,"h":2.27,"l":2.18,"n":20,"o":2.18,"t":"2026-10-20T13:45:00Z","v":6716,"vw":2.204925},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-20T14:15:00Z","v":100,"vw":2.155},{"c":2.205,"h":2.205,"l":2.205,"n":2,"o":2.205,"t":"2026-10-20T15:15:00Z","v":446,"vw":2.205},{"c":2.18,"h":2.2,"l":2.17,"n":7,"o":2.2,"t":"2026-10-20T15:30:00Z","v":2247,"vw":2.174091},{"c":2.2,"h":2.215,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T15:45:00Z","v":1093,"vw":2.201374},{"c":2.22,"h":2.22,"l":2.212,"n":7,"o":2.22,"t":"2026-10-20T16:15:00Z","v":2620,"vw":2.21746},{"c":2.24,"h":2.24,"l":2.2,"n":36,"o":2.2,"t":"2026-10-20T16:30:00Z","v":2554,"vw":2.226667},{"c":2.2384,"h":2.25,"l":2.23,"n":43,"o":2.24,"t":"2026-10-20T16:45:00Z","v":2366,"vw":2.239735},{"c":2.26,"h":2.26,"l":2.24,"n":27,"o":2.24,"t":"2026-10-20T17:00:00Z","v":4536,"vw":2.249787},{"c":2.255,"h":2.27,"l":2.252,"n":35,"o":2.26,"t":"2026-10-20T17:15:00Z","v":5478,"vw":2.263787},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-20T17:30:00Z","v":2000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":15,"o":2.25,"t":"2026-10-20T17:45:00Z","v":4881,"vw":2.25},{"c":2.28,"h":2.28,"l":2.27,"n":12,"o":2.27,"t":"2026-10-20T18:15:00Z","v":10866,"vw":2.279814},{"c":2.27,"h":2.2799,"l":2.27,"n":5,"o":2.2799,"t":"2026-10-20T18:30:00Z","v":2249,"vw":2.279429},{"c":2.24,"h":2.24,"l":2.24,"n":10,"o":2.24,"t":"2026-10-20T18:45:00Z","v":686,"vw":2.24},{"c":2.26,"h":2.26,"l":2.2427,"n":3,"o":2.26,"t":"2026-10-20T19:00:00Z","v":650,"vw":2.253346},{"c":2.25,"h":2.28,"l":2.23,"n":115,"o":2.27,"t":"2026-10-20T19:45:00Z","v":9739,"vw":2.259613},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-20T20:00:00Z","v":186,"vw":2.26},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-21T13:30:00Z","v":1100,"vw":2.23},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-21T14:15:00Z","v":314,"vw":2.2},{"c":2.1999,"h":2.1999,"l":2.18,"n":25,"o":2.19,"t":"2026-10-21T14:30:00Z","v":4496,"vw":2.192291},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T14:45:00Z","v":500,"vw":2.21},{"c":2.2069,"h":2.23,"l":2.2069,"n":3,"o":2.23,"t":"2026-10-21T15:15:00Z","v":262,"vw":2.220176},{"c":2.235,"h":2.235,"l":2.235,"n":1,"o":2.235,"t":"2026-10-21T16:15:00Z","v":850,"vw":2.235},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-21T17:15:00Z","v":146,"vw":2.22},{"c":2.2,"h":2.21,"l":2.2,"n":17,"o":2.21,"t":"2026-10-21T17:30:00Z","v":3667,"vw":2.205768},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-21T17:45:00Z","v":100,"vw":2.215},{"c":2.2,"h":2.206,"l":2.2,"n":7,"o":2.2,"t":"2026-10-21T19:15:00Z","v":2000,"vw":2.2027},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-21T19:30:00Z","v":200,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":12,"o":2.21,"t":"2026-10-21T19:45:00Z","v":546,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:00:00Z","v":1377,"vw":2.2},{"c":2.23,"h":2.27,"l":2.22,"n":5,"o":2.22,"t":"2026-10-22T14:00:00Z","v":1300,"vw":2.260769},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-22T14:30:00Z","v":2690,"vw":2.275},{"c":2.17,"h":2.17,"l":2.17,"n":9,"o":2.17,"t":"2026-10-22T16:30:00Z","v":2000,"vw":2.17},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T16:45:00Z","v":100,"vw":2.22},{"c":2.16,"h":2.17,"l":2.16,"n":15,"o":2.17,"t":"2026-10-22T17:00:00Z","v":2046,"vw":2.163127},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-22T18:15:00Z","v":200,"vw":2.21},{"c":2.23,"h":2.23,"l":2.19,"n":18,"o":2.2,"t":"2026-10-22T18:30:00Z","v":1761,"vw":2.202117},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-22T19:30:00Z","v":110,"vw":2.23},{"c":2.21,"h":2.21,"l":2.2,"n":35,"o":2.2,"t":"2026-10-22T19:45:00Z","v":1665,"vw":2.203109},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-22T20:00:00Z","v":106,"vw":2.2},{"c":2.1863,"h":2.1863,"l":2.1863,"n":2,"o":2.1863,"t":"2026-10-22T21:30:00Z","v":1103,"vw":2.1863},{"c":2.22,"h":2.22,"l":2.21,"n":4,"o":2.21,"t":"2026-10-23T13:30:00Z","v":1362,"vw":2.210786},{"c":2.19,"h":2.19,"l":2.1401,"n":3,"o":2.1401,"t":"2026-10-23T15:00:00Z","v":1751,"vw":2.147229},{"c":2.17,"h":2.17,"l":2.17,"n":13,"o":2.17,"t":"2026-10-23T15:15:00Z","v":755,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-23T16:45:00Z","v":235,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-23T17:00:00Z","v":146,"vw":2.19},{"c":2.1501,"h":2.1501,"l":2.1501,"n":1,"o":2.1501,"t":"2026-10-23T17:30:00Z","v":839,"vw":2.1501}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.16201505463749208,"strike":7.294360807569489,"iv":1.3264414622580771,"gamma":0.13539197933687794,"theta":-0.0015709219298408207,"vega":0.003993647381950438,"rho":0.0012472475302498615,"breakevenPct":246.79204977475374},{"delta":0.25,"premium":0.23210172233875237,"strike":6.904990431451376,"iv":1.4122792503953365,"gamma":0.13722549864138198,"theta":-0.00184201267239824,"vega":0.004324044324235476,"rho":0.0014296689211158486,"breakevenPct":231.9423354164982},{"delta":0.3,"premium":0.30218839004001263,"strike":6.515620055333263,"iv":1.4981170385325961,"gamma":0.13905901794588602,"theta":-0.0021131034149556595,"vega":0.0046544412665205145,"rho":0.0016120903119818354,"breakevenPct":217.09262105824266},{"delta":0.35,"premium":0.372275057741273,"strike":6.1262496792151495,"iv":1.5839548266698555,"gamma":0.14089253725039008,"theta":-0.002384194157513079,"vega":0.004984838208805553,"rho":0.0017945117028478224,"breakevenPct":202.24290669998712},{"delta":0.4,"premium":0.4423617254425333,"strike":5.736879303097037,"iv":1.6697926148071152,"gamma":0.14272605655489412,"theta":-0.0026552849000704985,"vega":0.005315235151090592,"rho":0.0019769330937138094,"breakevenPct":187.39319234173155},{"delta":0.45,"premium":0.5124483931437935,"strike":5.347508926978924,"iv":1.7556304029443748,"gamma":0.14455957585939816,"theta":-0.002926375642627918,"vega":0.00564563209337563,"rho":0.0021593544845797965,"breakevenPct":172.543477983476},{"delta":0.5,"premium":0.5791105020072618,"strike":4.897237449818453,"iv":1.811693795945929,"gamma":0.1480417533302542,"theta":-0.0031285183878414077,"vega":0.005926511274456997,"rho":0.002357793125852934,"breakevenPct":154.70201161926028},{"delta":0.55,"premium":0.6173439541574764,"strike":3.941401146063088,"iv":1.6205878167011405,"gamma":0.16521011324642082,"theta":-0.00275829574516142,"vega":0.00579632336598132,"rho":0.002689197481801509,"breakevenPct":112.02479420587713},{"delta":0.6,"premium":0.6555774063076909,"strike":2.9855648423077246,"iv":1.4294818374563523,"gamma":0.18237847316258737,"theta":-0.0023880731024814336,"vega":0.005666135457505644,"rho":0.003020601837750083,"breakevenPct":69.34757679249408}],"put":[]},"raw":{"call":[{"delta":0.2,"premium":0.16201505463749208,"strike":7.294360807569489,"iv":1.3264414622580771,"gamma":0.13539197933687794,"theta":-0.0015709219298408207,"vega":0.003993647381950438,"rho":0.0012472475302498615,"breakevenPct":246.79204977475374},{"delta":0.25,"premium":0.23210172233875237,"strike":6.904990431451376,"iv":1.4122792503953365,"gamma":0.13722549864138198,"theta":-0.00184201267239824,"vega":0.004324044324235476,"rho":0.0014296689211158486,"breakevenPct":231.9423354164982},{"delta":0.3,"premium":0.30218839004001263,"strike":6.515620055333263,"iv":1.4981170385325961,"gamma":0.13905901794588602,"theta":-0.0021131034149556595,"vega":0.0046544412665205145,"rho":0.0016120903119818354,"breakevenPct":217.09262105824266},{"delta":0.35,"premium":0.372275057741273,"strike":6.1262496792151495,"iv":1.5839548266698555,"gamma":0.14089253725039008,"theta":-0.002384194157513079,"vega":0.004984838208805553,"rho":0.0017945117028478224,"breakevenPct":202.24290669998712},{"delta":0.4,"premium":0.4423617254425333,"strike":5.736879303097037,"iv":1.6697926148071152,"gamma":0.14272605655489412,"theta":-0.0026552849000704985,"vega":0.005315235151090592,"rho":0.0019769330937138094,"breakevenPct":187.39319234173155},{"delta":0.45,"premium":0.5124483931437935,"strike":5.347508926978924,"iv":1.7556304029443748,"gamma":0.14455957585939816,"theta":-0.002926375642627918,"vega":0.00564563209337563,"rho":0.0021593544845797965,"breakevenPct":172.543477983476},{"delta":0.5,"premium":0.5791105020072618,"strike":4.897237449818453,"iv":1.811693795945929,"gamma":0.1480417533302542,"theta":-0.0031285183878414077,"vega":0.005926511274456997,"rho":0.002357793125852934,"breakevenPct":154.70201161926028},{"delta":0.55,"premium":0.6173439541574764,"strike":3.941401146063088,"iv":1.6205878167011405,"gamma":0.16521011324642082,"theta":-0.00275829574516142,"vega":0.00579632336598132,"rho":0.002689197481801509,"breakevenPct":112.02479420587713},{"delta":0.6,"premium":0.6555774063076909,"strike":2.9855648423077246,"iv":1.4294818374563523,"gamma":0.18237847316258737,"theta":-0.0023880731024814336,"vega":0.005666135457505644,"rho":0.003020601837750083,"breakevenPct":69.34757679249408}],"put":[]}},"errors":["delta:partial"],"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"}}